date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 12:30:00,59.4,59.4,59.25,59.26,120100.0,46.745,46.745,46.627,46.6348,120100.0
2004-01-23 13:00:00,59.26,59.29,59.18,59.2,160200.0,46.6348,46.6584,46.5719,46.5876,160200.0
2004-01-23 13:30:00,59.19,59.2,58.83,58.84,141300.0,46.5797,46.5876,46.2964,46.3043,141300.0
2004-01-23 14:00:00,58.8,59.05,58.76,59.01,208100.0,46.2728,46.4696,46.2414,46.4381,208100.0
2004-01-23 14:30:00,59.02,59.2,59.02,59.13,147900.0,46.446,46.5876,46.446,46.5325,147900.0
2004-01-23 15:00:00,59.14,59.21,58.93,59.19,165000.0,46.5404,46.5955,46.3751,46.5797,165000.0
2004-01-23 15:30:00,59.18,59.78,59.17,59.67,319300.0,46.5719,47.044,46.564,46.9575,319300.0
2004-01-26 09:30:00,59.67,59.79,59.25,59.32,172900.0,46.9575,47.0519,46.627,46.682,172900.0
2004-01-26 10:00:00,59.31,59.71,59.29,59.58,129800.0,46.6742,46.989,46.6584,46.8867,129800.0
2004-01-26 10:30:00,59.58,59.63,59.27,59.49,102700.0,46.8867,46.926,46.6427,46.8158,102700.0
2004-01-26 11:00:00,59.5,59.5,58.94,59.05,99700.0,46.8237,46.8237,46.383,46.4696,99700.0
2004-01-26 11:30:00,59.06,59.43,58.99,59.4,113400.0,46.4774,46.7686,46.4224,46.745,113400.0
2004-01-26 12:00:00,59.4,59.64,59.23,59.45,99700.0,46.745,46.9339,46.6112,46.7843,99700.0
2004-01-26 12:30:00,59.45,59.54,59.39,59.5,94300.0,46.7843,46.8552,46.7371,46.8237,94300.0
2004-01-26 13:00:00,59.49,59.5,59.41,59.44,55500.0,46.8158,46.8237,46.7529,46.7765,55500.0
2004-01-26 13:30:00,59.44,59.47,59.35,59.38,64800.0,46.7765,46.8001,46.7057,46.7293,64800.0
2004-01-26 14:00:00,59.37,59.61,59.33,59.61,109800.0,46.7214,46.9103,46.6899,46.9103,109800.0
2004-01-26 14:30:00,59.61,59.79,59.34,59.66,134700.0,46.9103,47.0519,46.6978,46.9496,134700.0
2004-01-26 15:00:00,59.65,59.95,59.63,59.8,179500.0,46.9417,47.1778,46.926,47.0598,179500.0
2004-01-26 15:30:00,59.8,60.0,59.77,59.88,236200.0,47.0598,47.2172,47.0362,47.1227,236200.0
2004-01-27 09:30:00,59.97,59.99,59.72,59.81,220500.0,47.1936,47.2093,46.9968,47.0677,220500.0
2004-01-27 10:00:00,59.78,59.91,59.6,59.6,99900.0,47.044,47.1463,46.9024,46.9024,99900.0
2004-01-27 10:30:00,59.6,59.62,59.5,59.52,101000.0,46.9024,46.9181,46.8237,46.8394,101000.0
2004-01-27 11:00:00,59.52,59.58,59.19,59.37,144000.0,46.8394,46.8867,46.5797,46.7214,144000.0
2004-01-27 11:30:00,59.37,59.42,59.2,59.4,132800.0,46.7214,46.7607,46.5876,46.745,132800.0
2004-01-27 12:00:00,59.4,59.45,59.25,59.36,76500.0,46.745,46.7843,46.627,46.7135,76500.0
2004-01-27 12:30:00,59.35,59.62,59.31,59.48,61700.0,46.7057,46.9181,46.6742,46.808,61700.0
2004-01-27 13:00:00,59.5,59.55,59.35,59.45,101000.0,46.8237,46.863,46.7057,46.7843,101000.0
2004-01-27 13:30:00,59.45,59.66,59.45,59.65,98500.0,46.7843,46.9496,46.7843,46.9417,98500.0
2004-01-27 14:00:00,59.62,59.65,59.48,59.58,63700.0,46.9181,46.9417,46.808,46.8867,63700.0
2004-01-27 14:30:00,59.58,59.7,59.51,59.51,78900.0,46.8867,46.9811,46.8316,46.8316,78900.0
2004-01-27 15:00:00,59.5,59.57,59.43,59.57,162800.0,46.8237,46.8788,46.7686,46.8788,162800.0
2004-01-27 15:30:00,59.55,59.66,59.52,59.55,272400.0,46.863,46.9496,46.8394,46.863,272400.0
2004-01-28 09:30:00,59.5,59.69,59.48,59.6,219200.0,46.8237,46.9732,46.808,46.9024,219200.0
2004-01-28 10:00:00,59.65,59.92,59.58,59.89,94000.0,46.9417,47.1542,46.8867,47.1306,94000.0
2004-01-28 10:30:00,59.89,59.89,59.64,59.69,100900.0,47.1306,47.1306,46.9339,46.9732,100900.0
2004-01-28 11:00:00,59.68,59.95,59.5,59.73,116100.0,46.9653,47.1778,46.8237,47.0047,116100.0
2004-01-28 11:30:00,59.72,59.85,59.6,59.82,59500.0,46.9968,47.0991,46.9024,47.0755,59500.0
2004-01-28 12:00:00,59.82,59.84,59.5,59.73,103100.0,47.0755,47.0913,46.8237,47.0047,103100.0
2004-01-28 12:30:00,59.73,59.74,59.67,59.69,58600.0,47.0047,47.0126,46.9575,46.9732,58600.0
2004-01-28 13:00:00,59.69,59.73,59.69,59.71,48100.0,46.9732,47.0047,46.9732,46.989,48100.0
2004-01-28 13:30:00,59.7,59.7,59.64,59.66,70000.0,46.9811,46.9811,46.9339,46.9496,70000.0
2004-01-28 14:00:00,59.66,59.74,59.34,59.43,117200.0,46.9496,47.0126,46.6978,46.7686,117200.0
2004-01-28 14:30:00,59.43,59.55,59.26,59.5,228600.0,46.7686,46.863,46.6348,46.8237,228600.0
2004-01-28 15:00:00,59.48,59.58,59.37,59.42,307500.0,46.808,46.8867,46.7214,46.7607,307500.0
2004-01-28 15:30:00,59.43,59.43,59.3,59.39,537200.0,46.7686,46.7686,46.6663,46.7371,537200.0
2004-02-02 09:30:00,60.81,60.93,60.41,60.42,423900.0,47.8546,47.949,47.5398,47.5477,423900.0
2004-02-02 10:00:00,60.4,60.51,60.12,60.2,218400.0,47.532,47.6185,47.3116,47.3746,218400.0
2004-02-02 10:30:00,60.2,60.5,60.16,60.18,329700.0,47.3746,47.6107,47.3431,47.3588,329700.0
2004-02-02 11:00:00,60.18,60.24,60.15,60.2,191600.0,47.3588,47.406,47.3352,47.3746,191600.0
2004-02-02 11:30:00,60.19,60.45,59.85,60.44,199900.0,47.3667,47.5713,47.0991,47.5634,199900.0
2004-02-02 12:00:00,60.55,60.8,60.44,60.72,303200.0,47.65,47.8467,47.5634,47.7838,303200.0
2004-02-02 12:30:00,60.71,60.71,60.55,60.55,181800.0,47.7759,47.7759,47.65,47.65,181800.0
2004-02-02 13:00:00,60.55,60.57,60.2,60.34,224300.0,47.65,47.6657,47.3746,47.4847,224300.0
2004-02-02 13:30:00,60.35,60.35,59.98,60.0,466300.0,47.4926,47.4926,47.2014,47.2172,466300.0
2004-02-02 14:00:00,60.01,60.16,59.99,60.1,253800.0,47.225,47.3431,47.2093,47.2959,253800.0
2004-02-02 14:30:00,60.1,60.15,60.02,60.09,272400.0,47.2959,47.3352,47.2329,47.288,272400.0
2004-02-02 15:00:00,60.1,60.11,59.96,60.0,360000.0,47.2959,47.3037,47.1857,47.2172,360000.0
2004-02-02 15:30:00,60.0,60.0,59.67,59.97,495500.0,47.2172,47.2172,46.9575,47.1936,495500.0
2004-02-03 09:30:00,60.05,60.05,59.56,59.93,270400.0,47.2565,47.2565,46.8709,47.1621,270400.0
2004-02-03 10:00:00,59.94,59.94,59.55,59.76,180500.0,47.17,47.17,46.863,47.0283,180500.0
2004-02-03 10:30:00,59.75,59.78,59.4,59.73,96200.0,47.0204,47.044,46.745,47.0047,96200.0
2004-02-03 11:00:00,59.72,59.73,59.54,59.66,179400.0,46.9968,47.0047,46.8552,46.9496,179400.0
2004-02-03 11:30:00,59.66,59.66,59.56,59.59,118500.0,46.9496,46.9496,46.8709,46.8945,118500.0
2004-02-03 12:00:00,59.6,59.93,59.56,59.93,174800.0,46.9024,47.1621,46.8709,47.1621,174800.0
2004-02-03 12:30:00,59.88,59.97,59.77,59.89,79200.0,47.1227,47.1936,47.0362,47.1306,79200.0
2004-02-03 13:00:00,59.89,59.98,59.78,59.82,84900.0,47.1306,47.2014,47.044,47.0755,84900.0
2004-02-03 13:30:00,59.83,59.86,59.6,59.78,110800.0,47.0834,47.107,46.9024,47.044,110800.0
2004-02-03 14:00:00,59.79,59.95,59.71,59.91,107700.0,47.0519,47.1778,46.989,47.1463,107700.0
2004-02-03 14:30:00,59.95,60.09,59.8,59.97,186600.0,47.1778,47.288,47.0598,47.1936,186600.0
2004-02-03 15:00:00,59.99,60.12,59.96,60.09,112700.0,47.2093,47.3116,47.1857,47.288,112700.0
2004-02-03 15:30:00,60.09,60.22,60.01,60.09,237100.0,47.288,47.3903,47.225,47.288,237100.0
2004-02-04 09:30:00,60.09,60.15,59.98,60.05,178400.0,47.288,47.3352,47.2014,47.2565,178400.0
2004-02-04 10:00:00,60.06,60.1,59.77,59.9,116800.0,47.2644,47.2959,47.0362,47.1385,116800.0
2004-02-04 10:30:00,59.87,60.07,59.81,60.0,76400.0,47.1149,47.2723,47.0677,47.2172,76400.0
2004-02-04 11:00:00,59.98,60.01,59.84,59.95,130400.0,47.2014,47.225,47.0913,47.1778,130400.0
2004-02-04 11:30:00,59.95,60.17,59.95,60.04,86800.0,47.1778,47.351,47.1778,47.2487,86800.0
2004-02-04 12:00:00,60.06,60.13,59.99,60.1,56900.0,47.2644,47.3195,47.2093,47.2959,56900.0
2004-02-04 12:30:00,60.12,60.19,59.98,60.19,55400.0,47.3116,47.3667,47.2014,47.3667,55400.0
2004-02-04 13:00:00,60.19,60.26,60.02,60.07,87000.0,47.3667,47.4218,47.2329,47.2723,87000.0
2004-02-04 13:30:00,60.07,60.13,60.01,60.1,90200.0,47.2723,47.3195,47.225,47.2959,90200.0
2004-02-04 14:00:00,60.1,60.1,59.92,59.93,166600.0,47.2959,47.2959,47.1542,47.1621,166600.0
2004-02-04 14:30:00,59.93,59.99,59.85,59.88,168000.0,47.1621,47.2093,47.0991,47.1227,168000.0
2004-02-04 15:00:00,59.9,60.1,59.83,59.97,133000.0,47.1385,47.2959,47.0834,47.1936,133000.0
2004-02-04 15:30:00,59.98,60.16,59.97,60.04,202200.0,47.2014,47.3431,47.1936,47.2487,202200.0
2004-02-05 09:30:00,59.25,59.39,58.6,58.61,297400.0,46.627,46.7371,46.1154,46.1233,297400.0
2004-02-05 10:00:00,58.61,58.94,58.55,58.73,303700.0,46.1233,46.383,46.0761,46.2177,303700.0
2004-02-05 10:30:00,58.75,58.9,58.68,58.69,123500.0,46.2335,46.3515,46.1784,46.1863,123500.0
2004-02-05 11:00:00,58.69,58.69,58.25,58.27,243200.0,46.1863,46.1863,45.84,45.8557,243200.0
2004-02-05 11:30:00,58.2,58.38,58.12,58.26,198500.0,45.8007,45.9423,45.7377,45.8479,198500.0
2004-02-05 12:00:00,58.24,58.72,58.24,58.46,147300.0,45.8321,46.2099,45.8321,46.0053,147300.0
2004-02-05 12:30:00,58.46,58.75,58.43,58.75,113000.0,46.0053,46.2335,45.9817,46.2335,113000.0
2004-02-05 13:00:00,58.75,59.11,58.69,58.98,97300.0,46.2335,46.5168,46.1863,46.4145,97300.0
2004-02-05 13:30:00,58.98,59.0,58.85,58.98,125000.0,46.4145,46.4302,46.3122,46.4145,125000.0
2004-02-05 14:00:00,59.0,59.13,58.66,59.09,128200.0,46.4302,46.5325,46.1627,46.501,128200.0
2004-02-05 14:30:00,59.1,59.36,59.08,59.13,194700.0,46.5089,46.7135,46.4932,46.5325,194700.0
2004-02-05 15:00:00,59.13,59.25,59.06,59.25,146600.0,46.5325,46.627,46.4774,46.627,146600.0
2004-02-05 15:30:00,59.24,59.25,58.9,59.1,354600.0,46.6191,46.627,46.3515,46.5089,354600.0
2004-02-06 09:30:00,58.8,59.3,58.35,59.18,354100.0,46.2728,46.6663,45.9187,46.5719,354100.0
2004-02-06 10:00:00,59.18,59.42,59.05,59.25,249500.0,46.5719,46.7607,46.4696,46.627,249500.0
2004-02-06 10:30:00,59.25,59.75,59.24,59.63,195500.0,46.627,47.0204,46.6191,46.926,195500.0
2004-02-06 11:00:00,59.63,59.66,59.33,59.48,161500.0,46.926,46.9496,46.6899,46.808,161500.0
2004-02-06 11:30:00,59.5,59.67,59.45,59.59,62400.0,46.8237,46.9575,46.7843,46.8945,62400.0
2004-02-06 12:00:00,59.6,59.65,59.47,59.62,42500.0,46.9024,46.9417,46.8001,46.9181,42500.0
2004-02-06 12:30:00,59.63,59.65,59.48,59.48,45600.0,46.926,46.9417,46.808,46.808,45600.0
2004-02-06 13:00:00,59.46,59.72,59.46,59.63,80200.0,46.7922,46.9968,46.7922,46.926,80200.0
2004-02-06 13:30:00,59.62,59.66,59.47,59.52,69000.0,46.9181,46.9496,46.8001,46.8394,69000.0
2004-02-06 14:00:00,59.52,59.7,59.37,59.47,95100.0,46.8394,46.9811,46.7214,46.8001,95100.0
2004-02-06 14:30:00,59.47,59.5,59.3,59.44,148800.0,46.8001,46.8237,46.6663,46.7765,148800.0
2004-02-06 15:00:00,59.44,59.58,59.35,59.45,113800.0,46.7765,46.8867,46.7057,46.7843,113800.0
2004-02-06 15:30:00,59.45,59.54,59.42,59.54,200700.0,46.7843,46.8552,46.7607,46.8552,200700.0
2004-02-09 09:30:00,59.75,59.78,59.5,59.53,172400.0,47.0204,47.044,46.8237,46.8473,172400.0
2004-02-09 10:00:00,59.52,59.52,59.18,59.18,130300.0,46.8394,46.8394,46.5719,46.5719,130300.0
2004-02-09 10:30:00,59.2,59.36,59.15,59.2,138300.0,46.5876,46.7135,46.5483,46.5876,138300.0
2004-02-09 11:00:00,59.21,59.34,59.17,59.33,125400.0,46.5955,46.6978,46.564,46.6899,125400.0
2004-02-09 11:30:00,59.33,59.66,59.33,59.48,92000.0,46.6899,46.9496,46.6899,46.808,92000.0
2004-02-09 12:00:00,59.48,59.82,59.25,59.69,106000.0,46.808,47.0755,46.627,46.9732,106000.0
2004-02-09 12:30:00,59.67,59.92,59.64,59.83,88100.0,46.9575,47.1542,46.9339,47.0834,88100.0
2004-02-09 13:00:00,59.83,59.87,59.75,59.8,86600.0,47.0834,47.1149,47.0204,47.0598,86600.0
2004-02-09 13:30:00,59.81,59.83,59.65,59.72,110000.0,47.0677,47.0834,46.9417,46.9968,110000.0
2004-02-09 14:00:00,59.72,59.79,59.69,59.75,62700.0,46.9968,47.0519,46.9732,47.0204,62700.0
2004-02-09 14:30:00,59.75,59.8,59.61,59.7,129500.0,47.0204,47.0598,46.9103,46.9811,129500.0
2004-02-09 15:00:00,59.7,59.73,59.47,59.48,112300.0,46.9811,47.0047,46.8001,46.808,112300.0
2004-02-09 15:30:00,59.48,59.56,59.45,59.55,162900.0,46.808,46.8709,46.7843,46.863,162900.0
2004-02-10 10:00:00,59.51,59.72,59.51,59.59,106900.0,46.8316,46.9968,46.8316,46.8945,106900.0
2004-02-10 10:30:00,59.59,59.84,59.53,59.79,148200.0,46.8945,47.0913,46.8473,47.0519,148200.0
2004-02-10 11:00:00,59.81,59.87,59.68,59.73,125500.0,47.0677,47.1149,46.9653,47.0047,125500.0
2004-02-10 11:30:00,59.73,59.76,59.69,59.75,54600.0,47.0047,47.0283,46.9732,47.0204,54600.0
2004-02-10 12:00:00,59.77,59.8,59.72,59.79,95200.0,47.0362,47.0598,46.9968,47.0519,95200.0
2004-02-10 12:30:00,59.79,60.2,59.76,60.05,310600.0,47.0519,47.3746,47.0283,47.2565,310600.0
2004-02-10 13:00:00,60.05,60.08,59.98,60.0,241200.0,47.2565,47.2801,47.2014,47.2172,241200.0
2004-02-10 13:30:00,60.01,60.04,59.9,59.97,170300.0,47.225,47.2487,47.1385,47.1936,170300.0
2004-02-10 14:00:00,59.97,60.0,59.8,59.91,203400.0,47.1936,47.2172,47.0598,47.1463,203400.0
2004-02-10 14:30:00,59.92,59.92,59.75,59.83,116300.0,47.1542,47.1542,47.0204,47.0834,116300.0
2004-02-10 15:00:00,59.83,59.94,59.8,59.94,236800.0,47.0834,47.17,47.0598,47.17,236800.0
2004-02-10 15:30:00,59.96,60.12,59.8,60.0,705400.0,47.1857,47.3116,47.0598,47.2172,705400.0
2004-02-11 09:30:00,60.0,60.0,58.59,58.59,535700.0,47.2172,47.2172,46.1076,46.1076,535700.0
2004-02-11 10:00:00,58.6,58.74,58.39,58.42,932200.0,46.1154,46.2256,45.9502,45.9738,932200.0
2004-02-11 10:30:00,58.41,58.85,58.4,58.7,418100.0,45.9659,46.3122,45.958,46.1941,418100.0
2004-02-11 11:00:00,58.69,58.94,58.69,58.82,489900.0,46.1863,46.383,46.1863,46.2886,489900.0
2004-02-11 11:30:00,58.82,58.91,58.78,58.89,325700.0,46.2886,46.3594,46.2571,46.3437,325700.0
2004-02-11 12:00:00,58.9,58.99,58.84,58.92,224300.0,46.3515,46.4224,46.3043,46.3673,224300.0
2004-02-11 12:30:00,58.94,59.12,58.85,59.04,194900.0,46.383,46.5247,46.3122,46.4617,194900.0
2004-02-11 13:00:00,59.05,59.2,59.01,59.1,155700.0,46.4696,46.5876,46.4381,46.5089,155700.0
2004-02-11 13:30:00,59.1,59.23,59.1,59.2,186200.0,46.5089,46.6112,46.5089,46.5876,186200.0
2004-02-11 14:00:00,59.19,59.35,59.17,59.18,279200.0,46.5797,46.7057,46.564,46.5719,279200.0
2004-02-11 14:30:00,59.18,59.35,59.17,59.3,277900.0,46.5719,46.7057,46.564,46.6663,277900.0
2004-02-11 15:00:00,59.31,59.57,59.29,59.39,324100.0,46.6742,46.8788,46.6584,46.7371,324100.0
2004-02-11 15:30:00,59.39,59.52,59.38,59.4,546000.0,46.7371,46.8394,46.7293,46.745,546000.0
2004-02-12 09:30:00,59.7,59.96,59.6,59.91,553200.0,46.9811,47.1857,46.9024,47.1463,553200.0
2004-02-12 10:00:00,59.9,59.91,59.75,59.8,375700.0,47.1385,47.1463,47.0204,47.0598,375700.0
2004-02-12 10:30:00,59.8,59.84,59.5,59.5,302700.0,47.0598,47.0913,46.8237,46.8237,302700.0
2004-02-12 11:00:00,59.51,59.69,59.5,59.66,248500.0,46.8316,46.9732,46.8237,46.9496,248500.0
2004-02-12 11:30:00,59.67,59.7,59.55,59.58,139800.0,46.9575,46.9811,46.863,46.8867,139800.0
2004-02-12 12:00:00,59.58,59.65,59.53,59.55,203400.0,46.8867,46.9417,46.8473,46.863,203400.0
2004-02-12 12:30:00,59.51,59.51,59.39,59.45,192000.0,46.8316,46.8316,46.7371,46.7843,192000.0
2004-02-12 13:00:00,59.42,59.5,59.39,59.39,177200.0,46.7607,46.8237,46.7371,46.7371,177200.0
2004-02-12 13:30:00,59.37,59.37,59.19,59.22,347800.0,46.7214,46.7214,46.5797,46.6034,347800.0
2004-02-12 14:00:00,59.22,59.26,59.14,59.16,290100.0,46.6034,46.6348,46.5404,46.5561,290100.0
2004-02-12 14:30:00,59.16,59.28,59.15,59.27,273400.0,46.5561,46.6506,46.5483,46.6427,273400.0
2004-02-12 15:00:00,59.25,59.39,59.23,59.34,205600.0,46.627,46.7371,46.6112,46.6978,205600.0
2004-02-12 15:30:00,59.34,59.35,59.14,59.23,440100.0,46.6978,46.7057,46.5404,46.6112,440100.0
2004-02-13 09:30:00,59.35,59.48,59.1,59.32,331200.0,46.7057,46.808,46.5089,46.682,331200.0
2004-02-13 10:00:00,59.3,59.4,59.12,59.23,314500.0,46.6663,46.745,46.5247,46.6112,314500.0
2004-02-13 10:30:00,59.23,59.45,59.1,59.43,297200.0,46.6112,46.7843,46.5089,46.7686,297200.0
2004-02-13 11:00:00,59.43,59.49,59.34,59.44,264600.0,46.7686,46.8158,46.6978,46.7765,264600.0
2004-02-13 11:30:00,59.44,59.5,59.36,59.46,231600.0,46.7765,46.8237,46.7135,46.7922,231600.0
2004-02-13 12:00:00,59.48,59.5,59.32,59.46,234800.0,46.808,46.8237,46.682,46.7922,234800.0
2004-02-13 12:30:00,59.48,59.58,59.39,59.58,229200.0,46.808,46.8867,46.7371,46.8867,229200.0
2004-02-13 13:00:00,59.58,59.79,59.58,59.65,199000.0,46.8867,47.0519,46.8867,46.9417,199000.0
2004-02-13 13:30:00,59.65,59.75,59.59,59.7,152900.0,46.9417,47.0204,46.8945,46.9811,152900.0
2004-02-13 14:00:00,59.69,59.9,59.69,59.86,96800.0,46.9732,47.1385,46.9732,47.107,96800.0
2004-02-13 14:30:00,59.89,59.99,59.82,59.83,153900.0,47.1306,47.2093,47.0755,47.0834,153900.0
2004-02-13 15:00:00,59.82,59.83,59.68,59.68,375100.0,47.0755,47.0834,46.9653,46.9653,375100.0
2004-02-13 15:30:00,59.7,59.81,59.5,59.7,311300.0,46.9811,47.0677,46.8237,46.9811,311300.0
2004-02-17 09:30:00,60.0,60.0,59.7,59.86,242100.0,47.2172,47.2172,46.9811,47.107,242100.0
2004-02-17 10:00:00,59.86,59.96,59.81,59.88,160700.0,47.107,47.1857,47.0677,47.1227,160700.0
2004-02-17 10:30:00,59.88,59.97,59.81,59.93,155100.0,47.1227,47.1936,47.0677,47.1621,155100.0
2004-02-17 11:00:00,59.93,60.14,59.89,60.1,135100.0,47.1621,47.3273,47.1306,47.2959,135100.0
2004-02-17 11:30:00,60.09,60.2,60.09,60.17,131700.0,47.288,47.3746,47.288,47.351,131700.0
2004-02-17 12:00:00,60.17,60.5,60.13,60.46,158700.0,47.351,47.6107,47.3195,47.5792,158700.0
2004-02-17 12:30:00,60.47,60.51,60.26,60.34,116800.0,47.587,47.6185,47.4218,47.4847,116800.0
2004-02-17 13:00:00,60.34,60.42,60.22,60.29,92600.0,47.4847,47.5477,47.3903,47.4454,92600.0
2004-02-17 13:30:00,60.3,60.66,60.29,60.51,189100.0,47.4533,47.7366,47.4454,47.6185,189100.0
2004-02-17 14:00:00,60.51,60.72,60.48,60.63,146200.0,47.6185,47.7838,47.5949,47.713,146200.0
2004-02-17 14:30:00,60.63,60.68,60.49,60.6,170300.0,47.713,47.7523,47.6028,47.6893,170300.0
2004-02-17 15:00:00,60.57,60.6,60.4,60.48,127300.0,47.6657,47.6893,47.532,47.5949,127300.0
2004-02-17 15:30:00,60.5,60.56,60.15,60.45,343200.0,47.6107,47.6579,47.3352,47.5713,343200.0
2004-02-18 09:30:00,60.7,61.02,60.55,60.55,259900.0,47.768,48.0199,47.65,47.65,259900.0
2004-02-18 10:00:00,60.59,60.69,60.2,60.32,216200.0,47.6815,47.7602,47.3746,47.469,216200.0
2004-02-18 10:30:00,60.32,60.68,60.3,60.39,173100.0,47.469,47.7523,47.4533,47.5241,173100.0
2004-02-18 11:00:00,60.38,60.72,60.3,60.69,77300.0,47.5162,47.7838,47.4533,47.7602,77300.0
2004-02-18 11:30:00,60.68,60.86,60.55,60.86,109200.0,47.7523,47.894,47.65,47.894,109200.0
2004-02-18 12:00:00,60.88,60.96,60.74,60.75,170600.0,47.9097,47.9726,47.7995,47.8074,170600.0
2004-02-18 12:30:00,60.77,60.93,60.68,60.82,151700.0,47.8231,47.949,47.7523,47.8625,151700.0
2004-02-18 13:00:00,60.83,60.87,60.62,60.65,142300.0,47.8703,47.9018,47.7051,47.7287,142300.0
2004-02-18 13:30:00,60.65,60.82,60.64,60.82,151400.0,47.7287,47.8625,47.7208,47.8625,151400.0
2004-02-18 14:00:00,60.82,60.9,60.55,60.62,160100.0,47.8625,47.9254,47.65,47.7051,160100.0
2004-02-18 14:30:00,60.63,60.81,60.56,60.68,199900.0,47.713,47.8546,47.6579,47.7523,199900.0
2004-02-18 15:00:00,60.65,60.9,60.65,60.85,200900.0,47.7287,47.9254,47.7287,47.8861,200900.0
2004-02-18 15:30:00,60.85,60.9,60.24,60.3,1160500.0,47.8861,47.9254,47.406,47.4533,1160500.0
2004-02-19 09:30:00,60.95,61.11,60.73,61.11,339200.0,47.9648,48.0907,47.7916,48.0907,339200.0
2004-02-19 10:00:00,61.16,61.3,60.87,60.87,137800.0,48.13,48.2402,47.9018,47.9018,137800.0
2004-02-19 10:30:00,60.88,61.02,60.82,61.0,124400.0,47.9097,48.0199,47.8625,48.0041,124400.0
2004-02-19 11:00:00,60.99,61.12,60.97,61.12,222900.0,47.9963,48.0986,47.9805,48.0986,222900.0
2004-02-19 11:30:00,61.12,61.61,61.12,61.56,372000.0,48.0986,48.4842,48.0986,48.4448,372000.0
2004-02-19 12:00:00,61.58,61.6,61.35,61.53,171000.0,48.4606,48.4763,48.2796,48.4212,171000.0
2004-02-19 12:30:00,61.54,61.61,61.46,61.59,153000.0,48.4291,48.4842,48.3661,48.4684,153000.0
2004-02-19 13:00:00,61.59,61.6,61.5,61.56,118700.0,48.4684,48.4763,48.3976,48.4448,118700.0
2004-02-19 13:30:00,61.56,61.67,61.49,61.67,183700.0,48.4448,48.5314,48.3897,48.5314,183700.0
2004-02-19 14:00:00,61.65,61.8,61.55,61.56,208000.0,48.5156,48.6337,48.437,48.4448,208000.0
2004-02-19 14:30:00,61.62,61.72,61.49,61.57,170200.0,48.492,48.5707,48.3897,48.4527,170200.0
2004-02-19 15:00:00,61.57,61.58,61.24,61.25,344100.0,48.4527,48.4606,48.193,48.2009,344100.0
2004-02-19 15:30:00,61.25,61.29,60.97,61.14,440600.0,48.2009,48.2323,47.9805,48.1143,440600.0
2004-02-20 09:30:00,61.35,61.65,61.19,61.2,318000.0,48.2796,48.5156,48.1536,48.1615,318000.0
2004-02-20 10:00:00,61.2,61.41,61.16,61.19,237400.0,48.1615,48.3268,48.13,48.1536,237400.0
2004-02-20 10:30:00,61.19,61.2,60.36,60.41,142700.0,48.1536,48.1615,47.5005,47.5398,142700.0
2004-02-20 11:00:00,60.41,61.01,60.38,60.9,363400.0,47.5398,48.012,47.5162,47.9254,363400.0
2004-02-20 11:30:00,60.88,61.03,60.8,61.0,188800.0,47.9097,48.0277,47.8467,48.0041,188800.0
2004-02-20 12:00:00,61.03,61.07,60.9,60.95,95500.0,48.0277,48.0592,47.9254,47.9648,95500.0
2004-02-20 12:30:00,60.95,61.13,60.94,61.04,123800.0,47.9648,48.1064,47.9569,48.0356,123800.0
2004-02-20 13:00:00,61.03,61.14,61.0,61.02,72300.0,48.0277,48.1143,48.0041,48.0199,72300.0
2004-02-20 13:30:00,61.02,61.25,61.0,61.23,188800.0,48.0199,48.2009,48.0041,48.1851,188800.0
2004-02-20 14:00:00,61.21,61.56,61.08,61.52,179300.0,48.1694,48.4448,48.0671,48.4133,179300.0
2004-02-20 14:30:00,61.52,61.72,61.18,61.18,213300.0,48.4133,48.5707,48.1458,48.1458,213300.0
2004-02-20 15:00:00,61.18,61.47,61.06,61.09,199700.0,48.1458,48.374,48.0513,48.075,199700.0
2004-02-20 15:30:00,61.09,61.3,61.01,61.06,357700.0,48.075,48.2402,48.012,48.0513,357700.0
2004-02-23 09:30:00,61.3,61.44,60.8,61.14,160300.0,48.2402,48.3504,47.8467,48.1143,160300.0
2004-02-23 10:00:00,61.15,61.29,61.05,61.1,98800.0,48.1222,48.2323,48.0435,48.0828,98800.0
2004-02-23 10:30:00,61.12,61.18,60.88,61.12,123200.0,48.0986,48.1458,47.9097,48.0986,123200.0
2004-02-23 11:00:00,61.12,61.34,61.08,61.16,109000.0,48.0986,48.2717,48.0671,48.13,109000.0
2004-02-23 11:30:00,61.13,61.2,61.01,61.2,139400.0,48.1064,48.1615,48.012,48.1615,139400.0
2004-02-23 12:00:00,61.2,61.28,61.12,61.25,168400.0,48.1615,48.2245,48.0986,48.2009,168400.0
2004-02-23 12:30:00,61.23,61.3,61.2,61.2,90600.0,48.1851,48.2402,48.1615,48.1615,90600.0
2004-02-23 13:00:00,61.19,61.3,61.19,61.26,120900.0,48.1536,48.2402,48.1536,48.2087,120900.0
2004-02-23 13:30:00,61.26,61.35,61.24,61.35,258000.0,48.2087,48.2796,48.193,48.2796,258000.0
2004-02-23 14:00:00,61.35,61.37,61.25,61.35,153100.0,48.2796,48.2953,48.2009,48.2796,153100.0
2004-02-23 14:30:00,61.34,61.39,61.26,61.28,185400.0,48.2717,48.311,48.2087,48.2245,185400.0
2004-02-23 15:00:00,61.28,61.33,61.2,61.21,299900.0,48.2245,48.2638,48.1615,48.1694,299900.0
2004-02-23 15:30:00,61.22,61.26,61.16,61.21,348500.0,48.1773,48.2087,48.13,48.1694,348500.0
2004-02-24 09:30:00,61.15,61.45,61.14,61.35,141300.0,48.1222,48.3583,48.1143,48.2796,141300.0
2004-02-24 10:00:00,61.37,61.5,61.14,61.4,210400.0,48.2953,48.3976,48.1143,48.3189,210400.0
2004-02-24 10:30:00,61.4,61.75,61.39,61.7,287300.0,48.3189,48.5943,48.311,48.555,287300.0
2004-02-24 11:00:00,61.7,61.92,61.5,61.85,178300.0,48.555,48.7281,48.3976,48.673,178300.0
2004-02-24 11:30:00,61.86,61.91,61.6,61.6,258000.0,48.6809,48.7203,48.4763,48.4763,258000.0
2004-02-24 12:00:00,61.59,61.67,61.5,61.65,257100.0,48.4684,48.5314,48.3976,48.5156,257100.0
2004-02-24 12:30:00,61.64,61.82,61.61,61.81,91500.0,48.5078,48.6494,48.4842,48.6416,91500.0
2004-02-24 13:00:00,61.82,61.9,61.77,61.86,122600.0,48.6494,48.7124,48.6101,48.6809,122600.0
2004-02-24 13:30:00,61.88,61.9,61.69,61.71,92900.0,48.6966,48.7124,48.5471,48.5629,92900.0
2004-02-24 14:00:00,61.71,61.88,61.62,61.83,138700.0,48.5629,48.6966,48.492,48.6573,138700.0
2004-02-24 14:30:00,61.83,61.9,61.8,61.83,155500.0,48.6573,48.7124,48.6337,48.6573,155500.0
2004-02-24 15:00:00,61.84,61.98,61.73,61.9,212400.0,48.6652,48.7753,48.5786,48.7124,212400.0
2004-02-24 15:30:00,61.9,61.98,61.74,61.98,291000.0,48.7124,48.7753,48.5865,48.7753,291000.0
2004-02-25 09:30:00,61.85,61.85,61.4,61.72,190200.0,48.673,48.673,48.3189,48.5707,190200.0
2004-02-25 10:00:00,61.72,61.88,61.6,61.85,150100.0,48.5707,48.6966,48.4763,48.673,150100.0
2004-02-25 10:30:00,61.85,61.91,61.65,61.71,143500.0,48.673,48.7203,48.5156,48.5629,143500.0
2004-02-25 11:00:00,61.77,61.98,61.64,61.65,171700.0,48.6101,48.7753,48.5078,48.5156,171700.0
2004-02-25 11:30:00,61.68,61.88,61.68,61.78,142400.0,48.5393,48.6966,48.5393,48.6179,142400.0
2004-02-25 12:00:00,61.78,61.91,61.62,61.87,109600.0,48.6179,48.7203,48.492,48.6888,109600.0
2004-02-25 12:30:00,61.88,61.98,61.85,61.91,97000.0,48.6966,48.7753,48.673,48.7203,97000.0
2004-02-25 13:00:00,61.92,61.97,61.87,61.96,97800.0,48.7281,48.7675,48.6888,48.7596,97800.0
2004-02-25 13:30:00,61.95,61.97,61.89,61.96,138000.0,48.7517,48.7675,48.7045,48.7596,138000.0
2004-02-25 14:00:00,61.95,62.14,61.95,62.05,277000.0,48.7517,48.9013,48.7517,48.8304,277000.0
2004-02-25 14:30:00,62.07,62.23,61.16,62.02,199300.0,48.8462,48.9721,48.13,48.8068,199300.0
2004-02-25 15:00:00,62.03,62.1,61.9,62.0,302100.0,48.8147,48.8698,48.7124,48.7911,302100.0
2004-02-25 15:30:00,62.0,62.07,61.87,61.9,369000.0,48.7911,48.8462,48.6888,48.7124,369000.0
2004-02-26 09:30:00,61.65,61.74,60.63,60.7,316200.0,48.5156,48.5865,47.713,47.768,316200.0
2004-02-26 10:00:00,60.71,60.99,60.5,60.92,283400.0,47.7759,47.9963,47.6107,47.9412,283400.0
2004-02-26 10:30:00,60.93,61.71,60.85,61.45,421200.0,47.949,48.5629,47.8861,48.3583,421200.0
2004-02-26 11:00:00,61.41,61.65,61.39,61.43,216500.0,48.3268,48.5156,48.311,48.3425,216500.0
2004-02-26 11:30:00,61.43,61.49,61.37,61.45,134300.0,48.3425,48.3897,48.2953,48.3583,134300.0
2004-02-26 12:00:00,61.45,61.66,61.31,61.63,227700.0,48.3583,48.5235,48.2481,48.4999,227700.0
2004-02-26 12:30:00,61.63,61.79,61.63,61.7,193700.0,48.4999,48.6258,48.4999,48.555,193700.0
2004-02-26 13:00:00,61.7,61.88,61.69,61.87,116900.0,48.555,48.6966,48.5471,48.6888,116900.0
2004-02-26 13:30:00,61.89,62.14,61.87,62.05,295800.0,48.7045,48.9013,48.6888,48.8304,295800.0
2004-02-26 14:00:00,62.08,62.18,62.02,62.06,184900.0,48.854,48.9327,48.8068,48.8383,184900.0
2004-02-26 14:30:00,62.02,62.23,61.95,62.2,232800.0,48.8068,48.9721,48.7517,48.9485,232800.0
2004-02-26 15:00:00,62.2,62.29,62.1,62.2,291700.0,48.9485,49.0193,48.8698,48.9485,291700.0
2004-02-26 15:30:00,62.2,62.2,62.0,62.0,453800.0,48.9485,48.9485,48.7911,48.7911,453800.0
2004-02-27 09:30:00,4.5,62.16,4.5,61.93,206000.0,3.5413,48.917,3.5413,48.736,206000.0
2004-02-27 10:00:00,61.94,61.98,61.8,61.86,247300.0,48.7439,48.7753,48.6337,48.6809,247300.0
2004-02-27 10:30:00,61.8,61.83,61.75,61.8,122000.0,48.6337,48.6573,48.5943,48.6337,122000.0
2004-02-27 11:00:00,61.8,61.99,61.78,61.86,118300.0,48.6337,48.7832,48.6179,48.6809,118300.0
2004-02-27 11:30:00,61.86,61.87,61.76,61.87,180100.0,48.6809,48.6888,48.6022,48.6888,180100.0
2004-02-27 12:00:00,61.88,61.95,61.77,61.94,80000.0,48.6966,48.7517,48.6101,48.7439,80000.0
2004-02-27 12:30:00,61.92,62.0,61.88,61.93,89600.0,48.7281,48.7911,48.6966,48.736,89600.0
2004-02-27 13:00:00,61.95,62.0,61.9,61.96,137500.0,48.7517,48.7911,48.7124,48.7596,137500.0
2004-02-27 13:30:00,61.96,62.06,61.95,62.0,110400.0,48.7596,48.8383,48.7517,48.7911,110400.0
2004-02-27 14:00:00,61.98,62.18,61.93,62.08,178900.0,48.7753,48.9327,48.736,48.854,178900.0
2004-02-27 14:30:00,62.08,62.19,62.0,62.16,133500.0,48.854,48.9406,48.7911,48.917,133500.0
2004-02-27 15:00:00,62.16,62.19,62.06,62.13,185100.0,48.917,48.9406,48.8383,48.8934,185100.0
2004-02-27 15:30:00,62.13,62.3,62.02,62.02,320500.0,48.8934,49.0272,48.8068,48.8068,320500.0
2004-03-01 09:30:00,62.0,62.18,61.46,61.7,204900.0,48.7911,48.9327,48.3661,48.555,204900.0
2004-03-01 10:00:00,61.67,61.78,61.6,61.64,168800.0,48.5314,48.6179,48.4763,48.5078,168800.0
2004-03-01 10:30:00,61.65,61.9,61.64,61.79,81200.0,48.5156,48.7124,48.5078,48.6258,81200.0
2004-03-01 11:00:00,61.78,62.0,61.7,61.97,100400.0,48.6179,48.7911,48.555,48.7675,100400.0
2004-03-01 11:30:00,61.97,62.1,61.9,62.0,172400.0,48.7675,48.8698,48.7124,48.7911,172400.0
2004-03-01 12:00:00,62.0,62.43,62.0,62.23,125000.0,48.7911,49.1295,48.7911,48.9721,125000.0
2004-03-01 12:30:00,62.24,62.36,62.19,62.24,105600.0,48.9799,49.0744,48.9406,48.9799,105600.0
2004-03-01 13:00:00,62.25,62.25,61.95,61.98,222400.0,48.9878,48.9878,48.7517,48.7753,222400.0
2004-03-01 13:30:00,61.99,61.99,61.65,61.71,316300.0,48.7832,48.7832,48.5156,48.5629,316300.0
2004-03-01 14:00:00,61.71,61.94,61.71,61.82,179100.0,48.5629,48.7439,48.5629,48.6494,179100.0
2004-03-01 14:30:00,61.83,61.97,61.78,61.78,158200.0,48.6573,48.7675,48.6179,48.6179,158200.0
2004-03-01 15:00:00,61.84,61.84,61.49,61.58,364300.0,48.6652,48.6652,48.3897,48.4606,364300.0
2004-03-01 15:30:00,61.57,61.7,61.49,61.6,352000.0,48.4527,48.555,48.3897,48.4763,352000.0
2004-03-02 09:30:00,61.67,61.95,61.34,61.5,151500.0,48.5314,48.7517,48.2717,48.3976,151500.0
2004-03-02 10:00:00,61.49,61.58,61.25,61.31,209800.0,48.3897,48.4606,48.2009,48.2481,209800.0
2004-03-02 10:30:00,61.32,61.48,61.1,61.32,209600.0,48.256,48.3819,48.0828,48.256,209600.0
2004-03-02 11:00:00,61.38,61.57,61.3,61.56,96500.0,48.3032,48.4527,48.2402,48.4448,96500.0
2004-03-02 11:30:00,61.56,61.66,61.45,61.46,152900.0,48.4448,48.5235,48.3583,48.3661,152900.0
2004-03-02 12:00:00,61.46,61.48,61.21,61.33,212300.0,48.3661,48.3819,48.1694,48.2638,212300.0
2004-03-02 12:30:00,61.35,61.45,61.2,61.31,128100.0,48.2796,48.3583,48.1615,48.2481,128100.0
2004-03-02 13:00:00,61.29,61.48,61.24,61.36,124800.0,48.2323,48.3819,48.193,48.2874,124800.0
2004-03-02 13:30:00,61.35,61.45,61.28,61.4,206000.0,48.2796,48.3583,48.2245,48.3189,206000.0
2004-03-02 14:00:00,61.41,61.42,61.31,61.41,80600.0,48.3268,48.3346,48.2481,48.3268,80600.0
2004-03-02 14:30:00,61.39,61.45,61.32,61.35,173900.0,48.311,48.3583,48.256,48.2796,173900.0
2004-03-02 15:00:00,61.38,61.52,61.31,61.49,199000.0,48.3032,48.4133,48.2481,48.3897,199000.0
2004-03-02 15:30:00,61.49,61.49,61.25,61.26,331400.0,48.3897,48.3897,48.2009,48.2087,331400.0
2004-03-03 09:30:00,61.45,61.98,61.45,61.88,164400.0,48.3583,48.7753,48.3583,48.6966,164400.0
2004-03-03 10:00:00,61.88,61.97,61.57,61.65,451900.0,48.6966,48.7675,48.4527,48.5156,451900.0
2004-03-03 10:30:00,61.65,61.81,61.58,61.73,483500.0,48.5156,48.6416,48.4606,48.5786,483500.0
2004-03-03 11:00:00,61.73,61.78,61.64,61.72,157600.0,48.5786,48.6179,48.5078,48.5707,157600.0
2004-03-03 11:30:00,61.7,61.89,61.63,61.84,122500.0,48.555,48.7045,48.4999,48.6652,122500.0
2004-03-03 12:00:00,61.82,61.87,61.75,61.77,48300.0,48.6494,48.6888,48.5943,48.6101,48300.0
2004-03-03 12:30:00,61.77,61.89,61.76,61.88,113200.0,48.6101,48.7045,48.6022,48.6966,113200.0
2004-03-03 13:00:00,61.87,61.91,61.85,61.89,277600.0,48.6888,48.7203,48.673,48.7045,277600.0
2004-03-03 13:30:00,61.89,62.0,61.88,61.94,274300.0,48.7045,48.7911,48.6966,48.7439,274300.0
2004-03-03 14:00:00,61.94,62.0,61.71,61.97,139200.0,48.7439,48.7911,48.5629,48.7675,139200.0
2004-03-03 14:30:00,61.96,62.2,61.96,62.19,502700.0,48.7596,48.9485,48.7596,48.9406,502700.0
2004-03-03 15:00:00,62.17,62.34,62.16,62.3,247100.0,48.9249,49.0586,48.917,49.0272,247100.0
2004-03-03 15:30:00,62.29,62.32,61.99,62.32,540600.0,49.0193,49.0429,48.7832,49.0429,540600.0
2004-03-04 09:30:00,62.45,62.45,62.11,62.12,328200.0,49.1452,49.1452,48.8776,48.8855,328200.0
2004-03-04 10:00:00,62.11,62.18,61.85,62.05,225000.0,48.8776,48.9327,48.673,48.8304,225000.0
2004-03-04 10:30:00,62.04,62.23,62.01,62.23,226500.0,48.8226,48.9721,48.7989,48.9721,226500.0
2004-03-04 11:00:00,62.23,62.32,62.19,62.22,301600.0,48.9721,49.0429,48.9406,48.9642,301600.0
2004-03-04 11:30:00,62.24,62.48,62.24,62.46,77100.0,48.9799,49.1688,48.9799,49.1531,77100.0
2004-03-04 12:00:00,62.42,62.49,62.35,62.39,79200.0,49.1216,49.1767,49.0665,49.098,79200.0
2004-03-04 12:30:00,62.4,62.42,62.28,62.3,182000.0,49.1059,49.1216,49.0114,49.0272,182000.0
2004-03-04 13:00:00,62.3,62.36,62.27,62.36,141100.0,49.0272,49.0744,49.0036,49.0744,141100.0
2004-03-04 13:30:00,62.36,62.4,62.15,62.25,104300.0,49.0744,49.1059,48.9091,48.9878,104300.0
2004-03-04 14:00:00,62.23,62.35,62.2,62.3,175900.0,48.9721,49.0665,48.9485,49.0272,175900.0
2004-03-04 14:30:00,62.3,62.41,62.2,62.39,296800.0,49.0272,49.1137,48.9485,49.098,296800.0
2004-03-04 15:00:00,62.39,62.49,62.2,62.49,188500.0,49.098,49.1767,48.9485,49.1767,188500.0
2004-03-04 15:30:00,62.5,62.5,62.34,62.49,267100.0,49.1846,49.1846,49.0586,49.1767,267100.0
2004-03-05 09:30:00,61.95,62.37,61.93,62.33,326100.0,48.7517,49.0823,48.736,49.0508,326100.0
2004-03-05 10:00:00,62.33,63.05,62.26,62.91,387100.0,49.0508,49.6174,48.9957,49.5072,387100.0
2004-03-05 10:30:00,62.91,63.35,62.8,62.81,428400.0,49.5072,49.8535,49.4206,49.4285,428400.0
2004-03-05 11:00:00,62.79,63.0,62.67,62.94,488600.0,49.4128,49.578,49.3183,49.5308,488600.0
2004-03-05 11:30:00,62.96,62.96,62.83,62.88,118700.0,49.5466,49.5466,49.4443,49.4836,118700.0
2004-03-05 12:00:00,62.86,62.95,62.78,62.84,88700.0,49.4679,49.5387,49.4049,49.4521,88700.0
2004-03-05 12:30:00,62.82,62.9,62.76,62.84,186400.0,49.4364,49.4993,49.3892,49.4521,186400.0
2004-03-05 13:00:00,62.86,63.05,62.86,62.99,203300.0,49.4679,49.6174,49.4679,49.5702,203300.0
2004-03-05 13:30:00,62.98,63.2,62.87,63.0,146900.0,49.5623,49.7354,49.4757,49.578,146900.0
2004-03-05 14:00:00,63.0,63.48,62.94,63.23,163000.0,49.578,49.9558,49.5308,49.759,163000.0
2004-03-05 14:30:00,63.24,63.28,63.12,63.28,122000.0,49.7669,49.7984,49.6725,49.7984,122000.0
2004-03-05 15:00:00,63.25,63.3,63.01,63.13,185700.0,49.7748,49.8141,49.5859,49.6803,185700.0
2004-03-05 15:30:00,63.13,63.4,63.13,63.2,280600.0,49.6803,49.8928,49.6803,49.7354,280600.0
2004-03-08 09:30:00,63.18,63.18,62.71,62.9,225200.0,49.7197,49.7197,49.3498,49.4993,225200.0
2004-03-08 10:00:00,62.88,62.89,62.45,62.7,292900.0,49.4836,49.4915,49.1452,49.3419,292900.0
2004-03-08 10:30:00,62.7,62.88,62.6,62.69,118100.0,49.3419,49.4836,49.2633,49.3341,118100.0
2004-03-08 11:00:00,62.69,62.89,62.61,62.65,127900.0,49.3341,49.4915,49.2711,49.3026,127900.0
2004-03-08 11:30:00,62.64,62.74,62.63,62.63,151700.0,49.2947,49.3734,49.2869,49.2869,151700.0
2004-03-08 12:00:00,62.64,62.69,62.54,62.64,127200.0,49.2947,49.3341,49.216,49.2947,127200.0
2004-03-08 12:30:00,62.67,62.67,62.54,62.63,77600.0,49.3183,49.3183,49.216,49.2869,77600.0
2004-03-08 13:00:00,62.66,62.76,62.54,62.62,128600.0,49.3105,49.3892,49.216,49.279,128600.0
2004-03-08 13:30:00,62.66,62.7,62.56,62.64,93200.0,49.3105,49.3419,49.2318,49.2947,93200.0
2004-03-08 14:00:00,62.61,62.65,62.52,62.56,112200.0,49.2711,49.3026,49.2003,49.2318,112200.0
2004-03-08 14:30:00,62.56,62.67,62.53,62.6,229000.0,49.2318,49.3183,49.2082,49.2633,229000.0
2004-03-08 15:00:00,62.61,62.74,62.61,62.68,197700.0,49.2711,49.3734,49.2711,49.3262,197700.0
2004-03-08 15:30:00,62.67,62.78,62.4,62.48,368900.0,49.3183,49.4049,49.1059,49.1688,368900.0
2004-03-09 09:30:00,61.85,61.9,61.56,61.79,314800.0,48.673,48.7124,48.4448,48.6258,314800.0
2004-03-09 10:00:00,61.73,61.8,61.61,61.65,171700.0,48.5786,48.6337,48.4842,48.5156,171700.0
2004-03-09 10:30:00,61.7,61.77,61.4,61.5,152200.0,48.555,48.6101,48.3189,48.3976,152200.0
2004-03-09 11:00:00,61.5,61.69,61.45,61.58,181300.0,48.3976,48.5471,48.3583,48.4606,181300.0
2004-03-09 11:30:00,61.56,61.6,61.4,61.56,74800.0,48.4448,48.4763,48.3189,48.4448,74800.0
2004-03-09 12:00:00,61.56,61.56,61.34,61.36,157400.0,48.4448,48.4448,48.2717,48.2874,157400.0
2004-03-09 12:30:00,61.37,61.45,61.25,61.31,149000.0,48.2953,48.3583,48.2009,48.2481,149000.0
2004-03-09 13:00:00,61.37,61.38,61.2,61.35,115600.0,48.2953,48.3032,48.1615,48.2796,115600.0
2004-03-09 13:30:00,61.34,61.4,61.32,61.33,127900.0,48.2717,48.3189,48.256,48.2638,127900.0
2004-03-09 14:00:00,61.34,61.48,61.27,61.35,150400.0,48.2717,48.3819,48.2166,48.2796,150400.0
2004-03-09 14:30:00,61.35,61.47,61.32,61.37,116300.0,48.2796,48.374,48.256,48.2953,116300.0
2004-03-09 15:00:00,61.37,61.45,61.34,61.44,213200.0,48.2953,48.3583,48.2717,48.3504,213200.0
2004-03-09 15:30:00,61.44,61.49,61.31,61.4,355600.0,48.3504,48.3897,48.2481,48.3189,355600.0
2004-03-10 09:30:00,61.68,61.7,61.55,61.7,215900.0,48.5393,48.555,48.437,48.555,215900.0
2004-03-10 10:00:00,61.69,61.69,61.32,61.38,262700.0,48.5471,48.5471,48.256,48.3032,262700.0
2004-03-10 10:30:00,61.38,61.64,61.35,61.61,318300.0,48.3032,48.5078,48.2796,48.4842,318300.0
2004-03-10 11:00:00,61.59,61.76,61.42,61.57,182200.0,48.4684,48.6022,48.3346,48.4527,182200.0
2004-03-10 11:30:00,61.58,61.59,61.4,61.47,205900.0,48.4606,48.4684,48.3189,48.374,205900.0
2004-03-10 12:00:00,61.44,61.77,61.4,61.69,134800.0,48.3504,48.6101,48.3189,48.5471,134800.0
2004-03-10 12:30:00,61.69,61.92,61.66,61.8,109100.0,48.5471,48.7281,48.5235,48.6337,109100.0
2004-03-10 13:00:00,61.81,61.84,61.52,61.69,109000.0,48.6416,48.6652,48.4133,48.5471,109000.0
2004-03-10 13:30:00,61.69,61.69,61.49,61.53,111600.0,48.5471,48.5471,48.3897,48.4212,111600.0
2004-03-10 14:00:00,61.53,61.73,61.52,61.61,180500.0,48.4212,48.5786,48.4133,48.4842,180500.0
2004-03-10 14:30:00,61.66,61.95,61.57,61.89,168200.0,48.5235,48.7517,48.4527,48.7045,168200.0
2004-03-10 15:00:00,61.93,61.94,61.7,61.74,154000.0,48.736,48.7439,48.555,48.5865,154000.0
2004-03-10 15:30:00,61.74,61.77,61.59,61.59,363000.0,48.5865,48.6101,48.4684,48.4684,363000.0
2004-03-11 09:30:00,61.62,61.76,61.21,61.43,189300.0,48.492,48.6022,48.1694,48.3425,189300.0
2004-03-11 10:00:00,61.43,61.48,61.06,61.4,242500.0,48.3425,48.3819,48.0513,48.3189,242500.0
2004-03-11 10:30:00,61.4,61.6,61.4,61.53,207900.0,48.3189,48.4763,48.3189,48.4212,207900.0
2004-03-11 11:00:00,61.53,61.56,61.4,61.42,109100.0,48.4212,48.4448,48.3189,48.3346,109100.0
2004-03-11 11:30:00,61.42,61.43,61.26,61.28,120200.0,48.3346,48.3425,48.2087,48.2245,120200.0
2004-03-11 12:00:00,61.27,61.35,60.88,60.95,274200.0,48.2166,48.2796,47.9097,47.9648,274200.0
2004-03-11 12:30:00,60.95,61.05,60.83,60.99,99800.0,47.9648,48.0435,47.8703,47.9963,99800.0
2004-03-11 13:00:00,60.99,61.07,60.9,60.96,79900.0,47.9963,48.0592,47.9254,47.9726,79900.0
2004-03-11 13:30:00,60.95,61.04,60.8,61.0,133500.0,47.9648,48.0356,47.8467,48.0041,133500.0
2004-03-11 14:00:00,60.95,61.13,60.88,61.07,123000.0,47.9648,48.1064,47.9097,48.0592,123000.0
2004-03-11 14:30:00,61.1,61.16,60.61,60.9,158500.0,48.0828,48.13,47.6972,47.9254,158500.0
2004-03-11 15:00:00,60.9,61.05,60.75,60.81,198500.0,47.9254,48.0435,47.8074,47.8546,198500.0
2004-03-11 15:30:00,60.83,61.04,60.6,60.62,297700.0,47.8703,48.0356,47.6893,47.7051,297700.0
2004-03-12 09:30:00,61.11,61.96,60.8,61.28,301300.0,48.0907,48.7596,47.8467,48.2245,301300.0
2004-03-12 10:00:00,61.33,61.65,61.23,61.55,168400.0,48.2638,48.5156,48.1851,48.437,168400.0
2004-03-12 10:30:00,61.55,61.7,61.5,61.69,89800.0,48.437,48.555,48.3976,48.5471,89800.0
2004-03-12 11:00:00,61.69,61.84,61.58,61.84,201500.0,48.5471,48.6652,48.4606,48.6652,201500.0
2004-03-12 11:30:00,61.82,62.0,61.78,61.84,154900.0,48.6494,48.7911,48.6179,48.6652,154900.0
2004-03-12 12:00:00,61.83,61.84,61.66,61.7,157500.0,48.6573,48.6652,48.5235,48.555,157500.0
2004-03-12 12:30:00,61.7,61.74,61.59,61.68,106200.0,48.555,48.5865,48.4684,48.5393,106200.0
2004-03-12 13:00:00,61.68,61.75,61.62,61.69,84500.0,48.5393,48.5943,48.492,48.5471,84500.0
2004-03-12 13:30:00,61.66,61.74,61.66,61.73,90900.0,48.5235,48.5865,48.5235,48.5786,90900.0
2004-03-12 14:00:00,61.74,61.76,61.65,61.67,57200.0,48.5865,48.6022,48.5156,48.5314,57200.0
2004-03-12 14:30:00,61.65,61.79,61.64,61.69,207300.0,48.5156,48.6258,48.5078,48.5471,207300.0
2004-03-12 15:00:00,61.7,61.79,61.51,61.78,263500.0,48.555,48.6258,48.4055,48.6179,263500.0
2004-03-12 15:30:00,61.78,61.88,61.71,61.82,220000.0,48.6179,48.6966,48.5629,48.6494,220000.0
2004-03-15 09:30:00,61.45,61.88,61.45,61.66,143800.0,48.3583,48.6966,48.3583,48.5235,143800.0
2004-03-15 10:00:00,61.64,61.83,61.58,61.64,123300.0,48.5078,48.6573,48.4606,48.5078,123300.0
2004-03-15 10:30:00,61.62,61.71,61.57,61.65,115100.0,48.492,48.5629,48.4527,48.5156,115100.0
2004-03-15 11:00:00,61.65,62.34,61.64,62.34,143800.0,48.5156,49.0586,48.5078,49.0586,143800.0
2004-03-15 11:30:00,62.34,62.4,61.95,61.96,137500.0,49.0586,49.1059,48.7517,48.7596,137500.0
2004-03-15 12:00:00,61.96,62.4,61.94,62.19,177400.0,48.7596,49.1059,48.7439,48.9406,177400.0
2004-03-15 12:30:00,62.21,62.4,62.07,62.34,113400.0,48.9563,49.1059,48.8462,49.0586,113400.0
2004-03-15 13:00:00,62.32,62.32,61.97,62.05,70800.0,49.0429,49.0429,48.7675,48.8304,70800.0
2004-03-15 13:30:00,62.05,62.39,61.95,62.39,105000.0,48.8304,49.098,48.7517,49.098,105000.0
2004-03-15 14:00:00,62.4,62.44,62.15,62.17,100800.0,49.1059,49.1373,48.9091,48.9249,100800.0
2004-03-15 14:30:00,62.21,62.45,62.0,62.35,128100.0,48.9563,49.1452,48.7911,49.0665,128100.0
2004-03-15 15:00:00,62.35,62.36,62.06,62.14,133000.0,49.0665,49.0744,48.8383,48.9013,133000.0
2004-03-15 15:30:00,62.14,62.3,61.91,62.1,223400.0,48.9013,49.0272,48.7203,48.8698,223400.0
2004-03-16 09:30:00,62.5,63.2,62.5,62.99,277800.0,49.1846,49.7354,49.1846,49.5702,277800.0
2004-03-16 10:00:00,62.98,63.39,62.5,63.14,250700.0,49.5623,49.8849,49.1846,49.6882,250700.0
2004-03-16 10:30:00,63.13,63.23,62.88,63.07,155500.0,49.6803,49.759,49.4836,49.6331,155500.0
2004-03-16 11:00:00,63.08,63.15,62.89,63.01,169500.0,49.641,49.6961,49.4915,49.5859,169500.0
2004-03-16 11:30:00,63.01,63.04,62.86,62.9,143300.0,49.5859,49.6095,49.4679,49.4993,143300.0
2004-03-16 12:00:00,62.9,62.94,62.8,62.82,193100.0,49.4993,49.5308,49.4206,49.4364,193100.0
2004-03-16 12:30:00,62.83,62.86,62.67,62.85,152600.0,49.4443,49.4679,49.3183,49.46,152600.0
2004-03-16 13:00:00,62.85,62.98,62.77,62.86,142000.0,49.46,49.5623,49.397,49.4679,142000.0
2004-03-16 13:30:00,62.85,62.87,62.69,62.73,167300.0,49.46,49.4757,49.3341,49.3656,167300.0
2004-03-16 14:00:00,62.72,62.96,62.65,62.94,189700.0,49.3577,49.5466,49.3026,49.5308,189700.0
2004-03-16 14:30:00,62.95,63.09,62.48,62.49,252000.0,49.5387,49.6489,49.1688,49.1767,252000.0
2004-03-16 15:00:00,62.48,62.84,62.37,62.77,195500.0,49.1688,49.4521,49.0823,49.397,195500.0
2004-03-16 15:30:00,62.78,63.18,62.73,62.91,307700.0,49.4049,49.7197,49.3656,49.5072,307700.0
2004-03-17 09:30:00,62.35,63.7,62.32,63.35,369500.0,49.0665,50.1289,49.0429,49.8535,369500.0
2004-03-17 10:00:00,63.35,63.38,63.11,63.22,157000.0,49.8535,49.8771,49.6646,49.7512,157000.0
2004-03-17 10:30:00,63.22,63.22,62.5,62.65,191100.0,49.7512,49.7512,49.1846,49.3026,191100.0
2004-03-17 11:00:00,62.66,63.0,62.33,62.85,86600.0,49.3105,49.578,49.0508,49.46,86600.0
2004-03-17 11:30:00,62.86,63.0,62.73,62.83,94900.0,49.4679,49.578,49.3656,49.4443,94900.0
2004-03-17 12:00:00,62.83,62.9,62.72,62.77,85300.0,49.4443,49.4993,49.3577,49.397,85300.0
2004-03-17 12:30:00,62.77,62.94,62.68,62.74,87900.0,49.397,49.5308,49.3262,49.3734,87900.0
2004-03-17 13:00:00,62.74,63.0,62.71,62.98,58900.0,49.3734,49.578,49.3498,49.5623,58900.0
2004-03-17 13:30:00,62.98,63.1,62.95,63.06,91600.0,49.5623,49.6567,49.5387,49.6252,91600.0
2004-03-17 14:00:00,63.06,63.1,62.95,63.03,114500.0,49.6252,49.6567,49.5387,49.6016,114500.0
2004-03-17 14:30:00,63.03,63.24,62.96,63.03,119700.0,49.6016,49.7669,49.5466,49.6016,119700.0
2004-03-17 15:00:00,63.04,63.24,62.96,63.19,138100.0,49.6095,49.7669,49.5466,49.7276,138100.0
2004-03-17 15:30:00,63.19,63.46,63.19,63.33,241000.0,49.7276,49.94,49.7276,49.8377,241000.0
2004-03-18 09:30:00,63.34,63.81,63.32,63.81,217300.0,49.8456,50.2155,49.8299,50.2155,217300.0
2004-03-18 10:00:00,63.81,63.81,63.53,63.67,173600.0,50.2155,50.2155,49.9951,50.1053,173600.0
2004-03-18 10:30:00,63.67,63.67,63.5,63.53,125000.0,50.1053,50.1053,49.9715,49.9951,125000.0
2004-03-18 11:00:00,63.53,63.59,63.34,63.5,136100.0,49.9951,50.0423,49.8456,49.9715,136100.0
2004-03-18 11:30:00,63.5,63.57,63.44,63.53,67400.0,49.9715,50.0266,49.9243,49.9951,67400.0
2004-03-18 12:00:00,63.53,63.59,63.44,63.54,64500.0,49.9951,50.0423,49.9243,50.003,64500.0
2004-03-18 12:30:00,63.54,63.66,63.44,63.65,134300.0,50.003,50.0974,49.9243,50.0896,134300.0
2004-03-18 13:00:00,63.65,63.96,63.5,63.72,184400.0,50.0896,50.3335,49.9715,50.1446,184400.0
2004-03-18 13:30:00,63.75,63.87,63.46,63.78,72500.0,50.1682,50.2627,49.94,50.1919,72500.0
2004-03-18 14:00:00,63.81,63.91,63.73,63.78,122500.0,50.2155,50.2942,50.1525,50.1919,122500.0
2004-03-18 14:30:00,63.76,63.99,63.74,63.92,186200.0,50.1761,50.3571,50.1604,50.302,186200.0
2004-03-18 15:00:00,63.92,64.19,63.91,64.17,233900.0,50.302,50.5145,50.2942,50.4988,233900.0
2004-03-18 15:30:00,64.15,64.2,63.92,64.02,239600.0,50.483,50.5224,50.302,50.3807,239600.0
2004-03-19 09:30:00,63.55,63.84,63.45,63.53,351700.0,50.0109,50.2391,49.9322,49.9951,351700.0
2004-03-19 10:00:00,63.53,63.62,63.25,63.27,66800.0,49.9951,50.0659,49.7748,49.7905,66800.0
2004-03-19 10:30:00,63.25,63.54,63.21,63.4,100300.0,49.7748,50.003,49.7433,49.8928,100300.0
2004-03-19 11:00:00,63.39,63.42,63.28,63.3,228200.0,49.8849,49.9086,49.7984,49.8141,228200.0
2004-03-19 11:30:00,63.33,63.5,63.29,63.35,86800.0,49.8377,49.9715,49.8062,49.8535,86800.0
2004-03-19 12:00:00,63.34,63.61,63.3,63.4,70300.0,49.8456,50.0581,49.8141,49.8928,70300.0
2004-03-19 12:30:00,63.4,63.41,63.26,63.29,51400.0,49.8928,49.9007,49.7826,49.8062,51400.0
2004-03-19 13:00:00,63.29,63.36,63.29,63.29,112400.0,49.8062,49.8613,49.8062,49.8062,112400.0
2004-03-19 13:30:00,63.29,63.4,63.26,63.39,83700.0,49.8062,49.8928,49.7826,49.8849,83700.0
2004-03-19 14:00:00,63.37,63.64,63.36,63.59,136900.0,49.8692,50.0817,49.8613,50.0423,136900.0
2004-03-19 14:30:00,63.59,63.75,63.53,63.53,158100.0,50.0423,50.1682,49.9951,49.9951,158100.0
2004-03-19 15:00:00,63.54,63.71,63.47,63.56,141700.0,50.003,50.1368,49.9479,50.0187,141700.0
2004-03-19 15:30:00,63.56,63.57,63.4,63.4,233700.0,50.0187,50.0266,49.8928,49.8928,233700.0
2004-03-22 09:30:00,63.47,63.75,63.22,63.38,253800.0,49.9479,50.1682,49.7512,49.8771,253800.0
2004-03-22 10:00:00,63.38,63.38,62.88,62.99,259900.0,49.8771,49.8771,49.4836,49.5702,259900.0
2004-03-22 10:30:00,62.99,62.99,62.8,62.85,237300.0,49.5702,49.5702,49.4206,49.46,237300.0
2004-03-22 11:00:00,62.86,63.19,62.84,63.16,163300.0,49.4679,49.7276,49.4521,49.7039,163300.0
2004-03-22 11:30:00,63.18,63.3,63.15,63.26,164400.0,49.7197,49.8141,49.6961,49.7826,164400.0
2004-03-22 12:00:00,63.27,63.49,63.26,63.33,83800.0,49.7905,49.9636,49.7826,49.8377,83800.0
2004-03-22 12:30:00,63.33,63.5,63.25,63.5,100100.0,49.8377,49.9715,49.7748,49.9715,100100.0
2004-03-22 13:00:00,63.5,63.68,63.5,63.6,157600.0,49.9715,50.1132,49.9715,50.0502,157600.0
2004-03-22 13:30:00,63.6,63.7,63.29,63.44,79500.0,50.0502,50.1289,49.8062,49.9243,79500.0
2004-03-22 14:00:00,63.43,63.45,63.17,63.21,124800.0,49.9164,49.9322,49.7118,49.7433,124800.0
2004-03-22 14:30:00,63.21,63.38,63.1,63.12,209400.0,49.7433,49.8771,49.6567,49.6725,209400.0
2004-03-22 15:00:00,63.13,63.18,62.66,62.81,192000.0,49.6803,49.7197,49.3105,49.4285,192000.0
2004-03-22 15:30:00,62.8,62.99,62.75,62.94,204300.0,49.4206,49.5702,49.3813,49.5308,204300.0
2004-03-23 09:30:00,63.0,63.16,62.62,62.91,219200.0,49.578,49.7039,49.279,49.5072,219200.0
2004-03-23 10:00:00,62.9,62.93,62.47,62.58,157500.0,49.4993,49.5229,49.1609,49.2475,157500.0
2004-03-23 10:30:00,62.58,62.63,62.39,62.5,133300.0,49.2475,49.2869,49.098,49.1846,133300.0
2004-03-23 11:00:00,62.5,62.64,62.35,62.38,90100.0,49.1846,49.2947,49.0665,49.0901,90100.0
2004-03-23 11:30:00,62.35,62.45,62.3,62.3,88800.0,49.0665,49.1452,49.0272,49.0272,88800.0
2004-03-23 12:00:00,62.3,62.36,62.11,62.36,107500.0,49.0272,49.0744,48.8776,49.0744,107500.0
2004-03-23 12:30:00,62.36,62.69,62.29,62.57,118800.0,49.0744,49.3341,49.0193,49.2396,118800.0
2004-03-23 13:00:00,62.56,63.08,62.55,63.0,141000.0,49.2318,49.641,49.2239,49.578,141000.0
2004-03-23 13:30:00,63.0,63.39,63.0,63.37,170200.0,49.578,49.8849,49.578,49.8692,170200.0
2004-03-23 14:00:00,63.37,63.5,63.22,63.5,274500.0,49.8692,49.9715,49.7512,49.9715,274500.0
2004-03-23 14:30:00,63.5,64.0,63.47,63.91,222700.0,49.9715,50.365,49.9479,50.2942,222700.0
2004-03-23 15:00:00,63.9,64.1,63.77,64.06,230200.0,50.2863,50.4437,50.184,50.4122,230200.0
2004-03-23 15:30:00,64.1,64.14,63.55,63.68,388200.0,50.4437,50.4752,50.0109,50.1132,388200.0
2004-03-24 09:30:00,63.6,63.6,62.8,62.81,209800.0,50.0502,50.0502,49.4206,49.4285,209800.0
2004-03-24 10:00:00,62.85,62.87,62.56,62.71,216800.0,49.46,49.4757,49.2318,49.3498,216800.0
2004-03-24 10:30:00,62.68,62.75,62.42,62.57,397300.0,49.3262,49.3813,49.1216,49.2396,397300.0
2004-03-24 11:00:00,62.55,62.89,62.35,62.62,303400.0,49.2239,49.4915,49.0665,49.279,303400.0
2004-03-24 11:30:00,62.65,62.79,62.47,62.53,200400.0,49.3026,49.4128,49.1609,49.2082,200400.0
2004-03-24 12:00:00,62.53,62.67,62.5,62.6,183300.0,49.2082,49.3183,49.1846,49.2633,183300.0
2004-03-24 12:30:00,62.59,62.61,62.5,62.56,86800.0,49.2554,49.2711,49.1846,49.2318,86800.0
2004-03-24 13:00:00,62.56,62.56,62.39,62.46,99200.0,49.2318,49.2318,49.098,49.1531,99200.0
2004-03-24 13:30:00,62.47,62.6,62.43,62.55,120500.0,49.1609,49.2633,49.1295,49.2239,120500.0
2004-03-24 14:00:00,62.54,62.54,62.0,62.16,328300.0,49.216,49.216,48.7911,48.917,328300.0
2004-03-24 14:30:00,62.19,62.2,61.81,61.87,186400.0,48.9406,48.9485,48.6416,48.6888,186400.0
2004-03-24 15:00:00,61.87,61.99,61.72,61.8,380200.0,48.6888,48.7832,48.5707,48.6337,380200.0
2004-03-24 15:30:00,61.79,62.1,61.75,61.94,369400.0,48.6258,48.8698,48.5943,48.7439,369400.0
2004-03-25 09:30:00,62.45,62.45,62.07,62.08,188800.0,49.1452,49.1452,48.8462,48.854,188800.0
2004-03-25 10:00:00,62.08,62.08,61.67,61.75,158900.0,48.854,48.854,48.5314,48.5943,158900.0
2004-03-25 10:30:00,61.76,61.86,61.62,61.67,140300.0,48.6022,48.6809,48.492,48.5314,140300.0
2004-03-25 11:00:00,61.63,61.75,61.44,61.75,98300.0,48.4999,48.5943,48.3504,48.5943,98300.0
2004-03-25 11:30:00,61.74,61.88,61.6,61.75,77500.0,48.5865,48.6966,48.4763,48.5943,77500.0
2004-03-25 12:00:00,61.75,61.81,61.61,61.81,49400.0,48.5943,48.6416,48.4842,48.6416,49400.0
2004-03-25 12:30:00,61.81,62.27,61.79,62.14,111900.0,48.6416,49.0036,48.6258,48.9013,111900.0
2004-03-25 13:00:00,62.14,62.22,61.96,62.15,99000.0,48.9013,48.9642,48.7596,48.9091,99000.0
2004-03-25 13:30:00,62.15,62.29,62.09,62.14,79900.0,48.9091,49.0193,48.8619,48.9013,79900.0
2004-03-25 14:00:00,62.13,62.6,62.06,62.53,117600.0,48.8934,49.2633,48.8383,49.2082,117600.0
2004-03-25 14:30:00,62.54,62.54,62.27,62.35,123400.0,49.216,49.216,49.0036,49.0665,123400.0
2004-03-25 15:00:00,62.36,62.75,62.35,62.59,214300.0,49.0744,49.3813,49.0665,49.2554,214300.0
2004-03-25 15:30:00,62.6,62.62,62.11,62.28,691800.0,49.2633,49.279,48.8776,49.0114,691800.0
2004-03-26 09:30:00,62.2,62.24,62.04,62.04,258000.0,48.9485,48.9799,48.8226,48.8226,258000.0
2004-03-26 10:00:00,62.0,62.06,61.89,62.06,223900.0,48.7911,48.8383,48.7045,48.8383,223900.0
2004-03-26 10:30:00,62.05,62.3,61.95,62.12,88300.0,48.8304,49.0272,48.7517,48.8855,88300.0
2004-03-26 11:00:00,62.11,62.21,62.05,62.21,78800.0,48.8776,48.9563,48.8304,48.9563,78800.0
2004-03-26 11:30:00,62.23,62.45,62.15,62.31,75200.0,48.9721,49.1452,48.9091,49.035,75200.0
2004-03-26 12:00:00,62.31,62.32,62.19,62.2,76000.0,49.035,49.0429,48.9406,48.9485,76000.0
2004-03-26 12:30:00,62.21,62.24,62.05,62.11,101800.0,48.9563,48.9799,48.8304,48.8776,101800.0
2004-03-26 13:00:00,62.11,62.2,62.1,62.18,93500.0,48.8776,48.9485,48.8698,48.9327,93500.0
2004-03-26 13:30:00,62.18,62.21,62.01,62.05,134300.0,48.9327,48.9563,48.7989,48.8304,134300.0
2004-03-26 14:00:00,62.05,62.23,61.99,62.2,106000.0,48.8304,48.9721,48.7832,48.9485,106000.0
2004-03-26 14:30:00,62.21,62.21,62.14,62.14,64400.0,48.9563,48.9563,48.9013,48.9013,64400.0
2004-03-26 15:00:00,62.14,62.29,62.05,62.14,144300.0,48.9013,49.0193,48.8304,48.9013,144300.0
2004-03-26 15:30:00,62.13,62.25,62.05,62.12,199100.0,48.8934,48.9878,48.8304,48.8855,199100.0
2004-03-29 09:30:00,62.85,62.97,62.61,62.9,221800.0,49.46,49.5544,49.2711,49.4993,221800.0
2004-03-29 10:00:00,62.9,63.0,62.9,62.96,155400.0,49.4993,49.578,49.4993,49.5466,155400.0
2004-03-29 10:30:00,62.94,63.0,62.91,63.0,129800.0,49.5308,49.578,49.5072,49.578,129800.0
2004-03-29 11:00:00,63.0,63.12,62.92,63.11,355200.0,49.578,49.6725,49.5151,49.6646,355200.0
2004-03-29 11:30:00,63.08,63.22,62.95,63.16,161200.0,49.641,49.7512,49.5387,49.7039,161200.0
2004-03-29 12:00:00,63.18,63.19,63.05,63.17,205500.0,49.7197,49.7276,49.6174,49.7118,205500.0
2004-03-29 12:30:00,63.18,63.3,63.0,63.11,235100.0,49.7197,49.8141,49.578,49.6646,235100.0
2004-03-29 13:00:00,63.1,63.15,63.04,63.15,54700.0,49.6567,49.6961,49.6095,49.6961,54700.0
2004-03-29 13:30:00,63.14,63.28,63.1,63.28,72700.0,49.6882,49.7984,49.6567,49.7984,72700.0
2004-03-29 14:00:00,63.29,63.42,63.15,63.21,93100.0,49.8062,49.9086,49.6961,49.7433,93100.0
2004-03-29 14:30:00,63.19,63.32,63.18,63.26,81600.0,49.7276,49.8299,49.7197,49.7826,81600.0
2004-03-29 15:00:00,63.26,63.3,63.1,63.25,132000.0,49.7826,49.8141,49.6567,49.7748,132000.0
2004-03-29 15:30:00,63.24,63.27,62.96,63.18,253200.0,49.7669,49.7905,49.5466,49.7197,253200.0
2004-03-30 09:30:00,64.17,64.17,63.5,63.75,165900.0,50.5226,50.5226,49.9951,50.1919,165900.0
2004-03-30 10:00:00,63.75,63.8,63.22,63.3,198500.0,50.1919,50.2313,49.7746,49.8376,198500.0
2004-03-30 10:30:00,63.31,63.5,63.15,63.29,123600.0,49.8455,49.9951,49.7195,49.8297,123600.0
2004-03-30 11:00:00,63.26,63.52,63.1,63.48,109500.0,49.8061,50.0108,49.6801,49.9793,109500.0
2004-03-30 11:30:00,63.48,63.6,63.25,63.3,140200.0,49.9793,50.0738,49.7982,49.8376,140200.0
2004-03-30 12:00:00,63.28,63.51,63.21,63.51,212000.0,49.8219,50.0029,49.7667,50.0029,212000.0
2004-03-30 12:30:00,63.51,63.55,63.25,63.28,136700.0,50.0029,50.0344,49.7982,49.8219,136700.0
2004-03-30 13:00:00,63.28,63.47,63.27,63.41,49200.0,49.8219,49.9714,49.814,49.9242,49200.0
2004-03-30 13:30:00,63.42,63.58,63.26,63.57,67800.0,49.9321,50.0581,49.8061,50.0502,67800.0
2004-03-30 14:00:00,63.56,63.7,63.47,63.53,82900.0,50.0423,50.1525,49.9714,50.0187,82900.0
2004-03-30 14:30:00,63.53,63.67,63.43,63.62,126000.0,50.0187,50.1289,49.94,50.0895,126000.0
2004-03-30 15:00:00,63.62,63.8,63.6,63.72,186800.0,50.0895,50.2313,50.0738,50.1683,186800.0
2004-03-30 15:30:00,63.72,63.74,63.59,63.68,225000.0,50.1683,50.184,50.0659,50.1368,225000.0
2004-03-31 09:30:00,63.87,63.87,63.51,63.73,126900.0,50.2864,50.2864,50.0029,50.1762,126900.0
2004-03-31 10:00:00,63.75,63.88,63.48,63.68,152600.0,50.1919,50.2942,49.9793,50.1368,152600.0
2004-03-31 10:30:00,63.68,63.84,63.65,63.76,64000.0,50.1368,50.2628,50.1132,50.1998,64000.0
2004-03-31 11:00:00,63.72,63.74,63.55,63.68,69900.0,50.1683,50.184,50.0344,50.1368,69900.0
2004-03-31 11:30:00,63.68,63.76,63.66,63.7,44100.0,50.1368,50.1998,50.121,50.1525,44100.0
2004-03-31 12:00:00,63.68,64.07,63.66,64.07,165700.0,50.1368,50.4438,50.121,50.4438,165700.0
2004-03-31 12:30:00,64.07,64.24,64.05,64.21,170800.0,50.4438,50.5777,50.4281,50.5541,170800.0
2004-03-31 13:00:00,64.21,64.21,64.1,64.1,90300.0,50.5541,50.5541,50.4675,50.4675,90300.0
2004-03-31 13:30:00,64.11,64.25,64.09,64.14,196200.0,50.4753,50.5856,50.4596,50.499,196200.0
2004-03-31 14:00:00,64.14,64.27,64.14,64.2,56100.0,50.499,50.6013,50.499,50.5462,56100.0
2004-03-31 14:30:00,64.2,64.5,64.2,64.45,126500.0,50.5462,50.7824,50.5462,50.743,126500.0
2004-03-31 15:00:00,64.44,64.45,64.14,64.25,112900.0,50.7352,50.743,50.499,50.5856,112900.0
2004-03-31 15:30:00,64.28,64.49,64.23,64.44,345100.0,50.6092,50.7745,50.5698,50.7352,345100.0
2004-04-01 09:30:00,64.35,64.67,64.32,64.59,218600.0,50.6643,50.9162,50.6407,50.8532,218600.0
2004-04-01 10:00:00,64.6,64.78,64.46,64.7,238900.0,50.8611,51.0028,50.7509,50.9399,238900.0
2004-04-01 10:30:00,64.7,64.8,64.68,64.75,120900.0,50.9399,51.0186,50.9241,50.9792,120900.0
2004-04-01 11:00:00,64.73,64.88,64.72,64.87,87700.0,50.9635,51.0816,50.9556,51.0737,87700.0
2004-04-01 11:30:00,64.84,64.84,64.7,64.75,97800.0,51.0501,51.0501,50.9399,50.9792,97800.0
2004-04-01 12:00:00,64.73,64.89,64.73,64.84,104500.0,50.9635,51.0894,50.9635,51.0501,104500.0
2004-04-01 12:30:00,64.88,64.9,64.79,64.9,205800.0,51.0816,51.0973,51.0107,51.0973,205800.0
2004-04-01 13:00:00,64.9,64.94,64.85,64.9,150200.0,51.0973,51.1288,51.058,51.0973,150200.0
2004-04-01 13:30:00,64.9,64.94,64.86,64.86,83400.0,51.0973,51.1288,51.0658,51.0658,83400.0
2004-04-01 14:00:00,64.86,64.93,64.82,64.85,94100.0,51.0658,51.1209,51.0343,51.058,94100.0
2004-04-01 14:30:00,64.85,64.93,64.81,64.87,98700.0,51.058,51.1209,51.0265,51.0737,98700.0
2004-04-01 15:00:00,64.86,64.94,64.73,64.84,181900.0,51.0658,51.1288,50.9635,51.0501,181900.0
2004-04-01 15:30:00,64.84,65.0,64.79,64.97,443700.0,51.0501,51.1761,51.0107,51.1524,443700.0
2004-04-02 09:30:00,65.05,65.44,65.05,65.44,277800.0,51.2154,51.5225,51.2154,51.5225,277800.0
2004-04-02 10:00:00,65.4,65.69,65.25,65.57,187500.0,51.491,51.7193,51.3729,51.6248,187500.0
2004-04-02 10:30:00,65.56,65.68,65.5,65.52,110700.0,51.617,51.7114,51.5697,51.5855,110700.0
2004-04-02 11:00:00,65.52,65.57,65.29,65.45,107000.0,51.5855,51.6248,51.4044,51.5303,107000.0
2004-04-02 11:30:00,65.45,65.6,65.33,65.48,95400.0,51.5303,51.6484,51.4359,51.554,95400.0
2004-04-02 12:00:00,65.45,65.59,65.31,65.57,59700.0,51.5303,51.6406,51.4201,51.6248,59700.0
2004-04-02 12:30:00,65.56,65.74,65.49,65.71,83900.0,51.617,51.7587,51.5618,51.7351,83900.0
2004-04-02 13:00:00,65.7,65.72,65.52,65.55,52800.0,51.7272,51.7429,51.5855,51.6091,52800.0
2004-04-02 13:30:00,65.57,65.67,65.3,65.44,167200.0,51.6248,51.7036,51.4122,51.5225,167200.0
2004-04-02 14:00:00,65.45,65.46,65.26,65.3,87400.0,51.5303,51.5382,51.3808,51.4122,87400.0
2004-04-02 14:30:00,65.3,65.43,65.02,65.03,133800.0,51.4122,51.5146,51.1918,51.1997,133800.0
2004-04-02 15:00:00,65.03,65.13,64.7,65.09,308600.0,51.1997,51.2784,50.9399,51.2469,308600.0
2004-04-02 15:30:00,65.11,65.2,64.87,65.12,430600.0,51.2627,51.3335,51.0737,51.2705,430600.0
2004-04-05 09:30:00,65.75,66.75,65.62,66.65,376800.0,51.7665,52.5539,51.6642,52.4751,376800.0
2004-04-05 10:00:00,66.65,66.8,66.5,66.73,278700.0,52.4751,52.5932,52.357,52.5381,278700.0
2004-04-05 10:30:00,66.78,66.91,66.63,66.69,167900.0,52.5775,52.6798,52.4594,52.5066,167900.0
2004-04-05 11:00:00,66.68,66.79,66.5,66.51,176300.0,52.4988,52.5854,52.357,52.3649,176300.0
2004-04-05 11:30:00,66.49,66.79,66.45,66.68,130500.0,52.3492,52.5854,52.3177,52.4988,130500.0
2004-04-05 12:00:00,66.68,66.73,66.58,66.66,113500.0,52.4988,52.5381,52.42,52.483,113500.0
2004-04-05 12:30:00,66.67,66.85,66.63,66.77,145100.0,52.4909,52.6326,52.4594,52.5696,145100.0
2004-04-05 13:00:00,66.77,66.79,66.66,66.71,86100.0,52.5696,52.5854,52.483,52.5224,86100.0
2004-04-05 13:30:00,66.7,66.89,66.69,66.88,101000.0,52.5145,52.6641,52.5066,52.6562,101000.0
2004-04-05 14:00:00,66.88,66.99,66.87,66.96,142100.0,52.6562,52.7428,52.6483,52.7192,142100.0
2004-04-05 14:30:00,66.95,66.98,66.82,66.86,132100.0,52.7113,52.735,52.609,52.6405,132100.0
2004-04-05 15:00:00,66.87,66.98,66.78,66.95,185900.0,52.6483,52.735,52.5775,52.7113,185900.0
2004-04-05 15:30:00,66.94,66.97,66.72,66.94,395900.0,52.7035,52.7271,52.5302,52.7035,395900.0
2004-04-06 09:30:00,66.75,66.99,66.7,66.93,238800.0,52.5539,52.7428,52.5145,52.6956,238800.0
2004-04-06 10:00:00,66.93,66.95,66.73,66.8,140600.0,52.6956,52.7113,52.5381,52.5932,140600.0
2004-04-06 10:30:00,66.82,66.82,66.5,66.56,185800.0,52.609,52.609,52.357,52.4043,185800.0
2004-04-06 11:00:00,66.57,66.73,66.5,66.55,225200.0,52.4121,52.5381,52.357,52.3964,225200.0
2004-04-06 11:30:00,66.53,66.65,66.5,66.61,102000.0,52.3807,52.4751,52.357,52.4436,102000.0
2004-04-06 12:00:00,66.6,66.72,66.54,66.66,110100.0,52.4358,52.5302,52.3885,52.483,110100.0
2004-04-06 12:30:00,66.65,66.79,66.6,66.77,89400.0,52.4751,52.5854,52.4358,52.5696,89400.0
2004-04-06 13:00:00,66.78,66.89,66.7,66.86,94700.0,52.5775,52.6641,52.5145,52.6405,94700.0
2004-04-06 13:30:00,66.85,66.96,66.84,66.89,100400.0,52.6326,52.7192,52.6247,52.6641,100400.0
2004-04-06 14:00:00,66.88,67.16,66.85,67.03,163300.0,52.6562,52.8767,52.6326,52.7743,163300.0
2004-04-06 14:30:00,67.03,67.17,66.88,66.98,122900.0,52.7743,52.8845,52.6562,52.735,122900.0
2004-04-06 15:00:00,66.97,67.07,66.88,67.02,100500.0,52.7271,52.8058,52.6562,52.7664,100500.0
2004-04-06 15:30:00,67.0,67.23,66.96,67.18,227500.0,52.7507,52.9318,52.7192,52.8924,227500.0
2004-04-07 09:30:00,67.0,67.01,66.35,66.71,184100.0,52.7507,52.7586,52.2389,52.5224,184100.0
2004-04-07 10:00:00,66.72,66.85,66.4,66.5,133000.0,52.5302,52.6326,52.2783,52.357,133000.0
2004-04-07 10:30:00,66.5,66.5,66.18,66.22,129200.0,52.357,52.357,52.1051,52.1366,129200.0
2004-04-07 11:00:00,66.23,66.41,66.19,66.28,111000.0,52.1445,52.2862,52.113,52.1838,111000.0
2004-04-07 11:30:00,66.26,66.45,66.26,66.43,87900.0,52.1681,52.3177,52.1681,52.3019,87900.0
2004-04-07 12:00:00,66.45,66.86,66.45,66.71,145700.0,52.3177,52.6405,52.3177,52.5224,145700.0
2004-04-07 12:30:00,66.71,66.76,66.5,66.53,42900.0,52.5224,52.5617,52.357,52.3807,42900.0
2004-04-07 13:00:00,66.52,66.63,66.51,66.63,78400.0,52.3728,52.4594,52.3649,52.4594,78400.0
2004-04-07 13:30:00,66.63,66.79,66.62,66.64,101100.0,52.4594,52.5854,52.4515,52.4673,101100.0
2004-04-07 14:00:00,66.63,66.73,66.56,66.73,69100.0,52.4594,52.5381,52.4043,52.5381,69100.0
2004-04-07 14:30:00,66.71,66.72,66.56,66.64,76100.0,52.5224,52.5302,52.4043,52.4673,76100.0
2004-04-07 15:00:00,66.62,66.91,66.62,66.8,150900.0,52.4515,52.6798,52.4515,52.5932,150900.0
2004-04-07 15:30:00,66.8,66.99,66.74,66.93,265500.0,52.5932,52.7428,52.546,52.6956,265500.0
2004-04-08 09:30:00,66.99,67.21,66.93,67.0,125300.0,52.7428,52.916,52.6956,52.7507,125300.0
2004-04-08 10:00:00,66.99,66.99,66.75,66.83,157200.0,52.7428,52.7428,52.5539,52.6169,157200.0
2004-04-08 10:30:00,66.81,66.95,66.77,66.8,53400.0,52.6011,52.7113,52.5696,52.5932,53400.0
2004-04-08 11:00:00,66.78,66.81,66.59,66.64,133900.0,52.5775,52.6011,52.4279,52.4673,133900.0
2004-04-08 11:30:00,66.6,66.74,66.57,66.6,60300.0,52.4358,52.546,52.4121,52.4358,60300.0
2004-04-08 12:00:00,66.61,66.81,66.58,66.7,32000.0,52.4436,52.6011,52.42,52.5145,32000.0
2004-04-08 12:30:00,66.7,66.77,66.66,66.77,36800.0,52.5145,52.5696,52.483,52.5696,36800.0
2004-04-08 13:00:00,66.76,66.76,66.62,66.63,60300.0,52.5617,52.5617,52.4515,52.4594,60300.0
2004-04-08 13:30:00,66.64,66.76,66.62,66.65,40800.0,52.4673,52.5617,52.4515,52.4751,40800.0
2004-04-08 14:00:00,66.64,66.73,66.52,66.6,68700.0,52.4673,52.5381,52.3728,52.4358,68700.0
2004-04-08 14:30:00,66.6,66.61,66.3,66.37,90800.0,52.4358,52.4436,52.1996,52.2547,90800.0
2004-04-08 15:00:00,66.39,66.42,66.07,66.17,124700.0,52.2704,52.2941,52.0185,52.0972,124700.0
2004-04-08 15:30:00,66.19,66.55,66.16,66.5,190700.0,52.113,52.3964,52.0893,52.357,190700.0
2004-04-12 09:30:00,66.95,66.98,66.76,66.96,190300.0,52.7113,52.735,52.5617,52.7192,190300.0
2004-04-12 10:00:00,66.98,67.5,66.97,67.5,195200.0,52.735,53.1444,52.7271,53.1444,195200.0
2004-04-12 10:30:00,67.5,67.92,67.49,67.84,151600.0,53.1444,53.475,53.1365,53.4121,151600.0
2004-04-12 11:00:00,67.79,67.79,67.62,67.69,64800.0,53.3727,53.3727,53.2388,53.294,64800.0
2004-04-12 11:30:00,67.68,67.8,67.68,67.7,73100.0,53.2861,53.3806,53.2861,53.3018,73100.0
2004-04-12 12:00:00,67.72,67.77,67.7,67.76,57400.0,53.3176,53.3569,53.3018,53.3491,57400.0
2004-04-12 12:30:00,67.77,67.83,67.75,67.82,44500.0,53.3569,53.4042,53.3412,53.3963,44500.0
2004-04-12 13:00:00,67.83,68.09,67.83,68.01,162300.0,53.4042,53.6089,53.4042,53.5459,162300.0
2004-04-12 13:30:00,68.02,68.02,67.76,67.81,170000.0,53.5538,53.5538,53.3491,53.3884,170000.0
2004-04-12 14:00:00,67.81,67.92,67.75,67.85,66100.0,53.3884,53.475,53.3412,53.4199,66100.0
2004-04-12 14:30:00,67.85,68.05,67.75,68.0,74700.0,53.4199,53.5774,53.3412,53.538,74700.0
2004-04-12 15:00:00,68.0,68.21,67.96,68.21,135800.0,53.538,53.7034,53.5065,53.7034,135800.0
2004-04-12 15:30:00,68.21,68.21,68.06,68.14,175500.0,53.7034,53.7034,53.5853,53.6482,175500.0
2004-04-13 09:30:00,68.5,68.5,68.33,68.44,229100.0,53.9317,53.9317,53.7978,53.8844,229100.0
2004-04-13 10:00:00,68.4,68.4,67.69,67.71,216700.0,53.853,53.853,53.294,53.3097,216700.0
2004-04-13 10:30:00,67.7,68.1,67.6,68.04,151100.0,53.3018,53.6168,53.2231,53.5695,151100.0
2004-04-13 11:00:00,68.02,68.02,67.64,67.72,118000.0,53.5538,53.5538,53.2546,53.3176,118000.0
2004-04-13 11:30:00,67.7,67.77,67.65,67.68,82200.0,53.3018,53.3569,53.2625,53.2861,82200.0
2004-04-13 12:00:00,67.69,67.73,67.47,67.48,153600.0,53.294,53.3254,53.1207,53.1286,153600.0
2004-04-13 12:30:00,67.49,67.5,67.24,67.34,152400.0,53.1365,53.1444,52.9397,53.0184,152400.0
2004-04-13 13:00:00,67.35,67.41,67.24,67.35,129900.0,53.0263,53.0735,52.9397,53.0263,129900.0
2004-04-13 13:30:00,67.34,67.38,67.22,67.3,172600.0,53.0184,53.0499,52.9239,52.9869,172600.0
2004-04-13 14:00:00,67.31,67.38,67.17,67.18,228800.0,52.9948,53.0499,52.8845,52.8924,228800.0
2004-04-13 14:30:00,67.18,67.27,67.13,67.17,201900.0,52.8924,52.9633,52.8531,52.8845,201900.0
2004-04-13 15:00:00,67.2,67.32,67.16,67.22,151800.0,52.9082,53.0026,52.8767,52.9239,151800.0
2004-04-13 15:30:00,67.23,67.49,67.21,67.45,341000.0,52.9318,53.1365,52.916,53.105,341000.0
2004-04-14 09:30:00,67.4,67.4,66.78,67.22,282100.0,53.0656,53.0656,52.5775,52.9239,282100.0
2004-04-14 10:00:00,67.23,67.65,67.2,67.5,189500.0,52.9318,53.2625,52.9082,53.1444,189500.0
2004-04-14 10:30:00,67.51,67.68,67.44,67.57,154800.0,53.1522,53.2861,53.0971,53.1995,154800.0
2004-04-14 11:00:00,67.58,68.25,67.55,68.08,171000.0,53.2073,53.7349,53.1837,53.601,171000.0
2004-04-14 11:30:00,68.09,68.2,67.99,68.1,63200.0,53.6089,53.6955,53.5301,53.6168,63200.0
2004-04-14 12:00:00,68.09,68.15,67.86,67.96,49600.0,53.6089,53.6561,53.4278,53.5065,49600.0
2004-04-14 12:30:00,67.97,67.97,67.73,67.8,78800.0,53.5144,53.5144,53.3254,53.3806,78800.0
2004-04-14 13:00:00,67.79,67.8,67.55,67.7,161900.0,53.3727,53.3806,53.1837,53.3018,161900.0
2004-04-14 13:30:00,67.68,67.82,67.67,67.8,90500.0,53.2861,53.3963,53.2782,53.3806,90500.0
2004-04-14 14:00:00,67.8,67.8,67.19,67.19,84000.0,53.3806,53.3806,52.9003,52.9003,84000.0
2004-04-14 14:30:00,67.19,67.2,66.7,66.71,237500.0,52.9003,52.9082,52.5145,52.5224,237500.0
2004-04-14 15:00:00,66.71,66.71,65.82,66.37,519300.0,52.5224,52.5224,51.8217,52.2547,519300.0
2004-04-14 15:30:00,66.37,66.9,66.33,66.87,349300.0,52.2547,52.672,52.2232,52.6483,349300.0
2004-04-15 09:30:00,64.6,65.2,62.25,62.35,1089000.0,50.8611,51.3335,49.0109,49.0896,1089000.0
2004-04-15 10:00:00,62.4,62.95,61.73,62.7,2048000.0,49.129,49.562,48.6015,49.3652,2048000.0
2004-04-15 10:30:00,62.69,64.25,62.46,64.22,1399900.0,49.3573,50.5856,49.1762,50.5619,1399900.0
2004-04-15 11:00:00,64.15,64.21,63.3,63.31,1333500.0,50.5068,50.5541,49.8376,49.8455,1333500.0
2004-04-15 11:30:00,63.29,63.71,63.26,63.4,433500.0,49.8297,50.1604,49.8061,49.9163,433500.0
2004-04-15 12:00:00,63.4,63.42,62.76,62.93,441200.0,49.9163,49.9321,49.4124,49.5463,441200.0
2004-04-15 12:30:00,62.93,63.23,62.85,62.85,264300.0,49.5463,49.7825,49.4833,49.4833,264300.0
2004-04-15 13:00:00,62.85,63.19,62.67,62.8,349200.0,49.4833,49.751,49.3416,49.4439,349200.0
2004-04-15 13:30:00,62.77,62.8,62.45,62.46,350000.0,49.4203,49.4439,49.1684,49.1762,350000.0
2004-04-15 14:00:00,62.45,62.46,62.12,62.2,553500.0,49.1684,49.1762,48.9086,48.9715,553500.0
2004-04-15 14:30:00,62.25,62.7,62.17,62.51,583600.0,49.0109,49.3652,48.9479,49.2156,583600.0
2004-04-15 15:00:00,62.51,62.95,62.45,62.93,669500.0,49.2156,49.562,49.1684,49.5463,669500.0
2004-04-15 15:30:00,62.93,63.99,62.92,63.95,1342200.0,49.5463,50.3809,49.5384,50.3494,1342200.0
2004-04-16 09:30:00,64.0,64.16,63.25,63.98,694100.0,50.3887,50.5147,49.7982,50.373,694100.0
2004-04-16 10:00:00,63.97,64.77,63.88,64.54,419300.0,50.3651,50.995,50.2942,50.8139,419300.0
2004-04-16 10:30:00,64.6,64.78,64.39,64.42,404700.0,50.8611,51.0028,50.6958,50.7194,404700.0
2004-04-16 11:00:00,64.42,64.65,64.38,64.5,293500.0,50.7194,50.9005,50.6879,50.7824,293500.0
2004-04-16 11:30:00,64.5,64.51,63.95,64.2,346800.0,50.7824,50.7903,50.3494,50.5462,346800.0
2004-04-16 12:00:00,64.2,64.54,64.0,64.5,283700.0,50.5462,50.8139,50.3887,50.7824,283700.0
2004-04-16 12:30:00,64.51,65.1,64.5,64.9,237300.0,50.7903,51.2548,50.7824,51.0973,237300.0
2004-04-16 13:00:00,64.88,65.15,64.7,65.14,228400.0,51.0816,51.2941,50.9399,51.2863,228400.0
2004-04-16 13:30:00,65.13,65.24,64.9,65.1,282600.0,51.2784,51.365,51.0973,51.2548,282600.0
2004-04-16 14:00:00,65.04,65.2,64.96,65.2,215500.0,51.2075,51.3335,51.1446,51.3335,215500.0
2004-04-16 14:30:00,65.19,65.32,65.0,65.2,365400.0,51.3256,51.428,51.1761,51.3335,365400.0
2004-04-16 15:00:00,65.2,65.37,65.08,65.32,291900.0,51.3335,51.4674,51.239,51.428,291900.0
2004-04-16 15:30:00,65.32,65.85,65.32,65.43,577400.0,51.428,51.8453,51.428,51.5146,577400.0
2004-04-19 09:30:00,65.24,65.65,65.24,65.47,361000.0,51.365,51.6878,51.365,51.5461,361000.0
2004-04-19 10:00:00,65.48,65.52,65.25,65.39,260700.0,51.554,51.5855,51.3729,51.4831,260700.0
2004-04-19 10:30:00,65.39,65.49,65.29,65.46,158600.0,51.4831,51.5618,51.4044,51.5382,158600.0
2004-04-19 11:00:00,65.47,65.73,65.46,65.65,188600.0,51.5461,51.7508,51.5382,51.6878,188600.0
2004-04-19 11:30:00,65.65,65.65,65.2,65.37,297200.0,51.6878,51.6878,51.3335,51.4674,297200.0
2004-04-19 12:00:00,65.36,65.42,65.2,65.28,243200.0,51.4595,51.5067,51.3335,51.3965,243200.0
2004-04-19 12:30:00,65.29,65.39,65.28,65.36,135300.0,51.4044,51.4831,51.3965,51.4595,135300.0
2004-04-19 13:00:00,65.35,65.4,65.35,65.36,164200.0,51.4516,51.491,51.4516,51.4595,164200.0
2004-04-19 13:30:00,65.37,65.4,65.31,65.37,110300.0,51.4674,51.491,51.4201,51.4674,110300.0
2004-04-19 14:00:00,65.36,65.4,65.29,65.29,386900.0,51.4595,51.491,51.4044,51.4044,386900.0
2004-04-19 14:30:00,65.29,65.38,65.25,65.3,296200.0,51.4044,51.4752,51.3729,51.4122,296200.0
2004-04-19 15:00:00,65.3,65.37,65.24,65.27,275300.0,51.4122,51.4674,51.365,51.3886,275300.0
2004-04-19 15:30:00,65.27,65.34,65.1,65.13,464000.0,51.3886,51.4437,51.2548,51.2784,464000.0
2004-04-20 09:30:00,64.81,64.93,64.59,64.76,491700.0,51.0265,51.1209,50.8532,50.9871,491700.0
2004-04-20 10:00:00,64.76,64.9,64.73,64.77,255000.0,50.9871,51.0973,50.9635,50.995,255000.0
2004-04-20 10:30:00,64.78,64.89,64.74,64.75,213800.0,51.0028,51.0894,50.9713,50.9792,213800.0
2004-04-20 11:00:00,64.75,64.84,64.68,64.68,162300.0,50.9792,51.0501,50.9241,50.9241,162300.0
2004-04-20 11:30:00,64.68,64.75,64.51,64.52,185800.0,50.9241,50.9792,50.7903,50.7981,185800.0
2004-04-20 12:00:00,64.53,64.53,64.37,64.49,135600.0,50.806,50.806,50.68,50.7745,135600.0
2004-04-20 12:30:00,64.48,64.64,64.48,64.6,93600.0,50.7666,50.8926,50.7666,50.8611,93600.0
2004-04-20 13:00:00,64.6,64.64,64.51,64.53,147700.0,50.8611,50.8926,50.7903,50.806,147700.0
2004-04-20 13:30:00,64.51,64.56,64.42,64.5,142600.0,50.7903,50.8296,50.7194,50.7824,142600.0
2004-04-20 14:00:00,64.5,64.56,64.34,64.45,299700.0,50.7824,50.8296,50.6564,50.743,299700.0
2004-04-20 14:30:00,64.47,64.48,64.12,64.14,167100.0,50.7588,50.7666,50.4832,50.499,167100.0
2004-04-20 15:00:00,64.12,64.22,63.8,63.87,359300.0,50.4832,50.5619,50.2313,50.2864,359300.0
2004-04-20 15:30:00,63.9,63.95,63.3,63.46,628500.0,50.31,50.3494,49.8376,49.9636,628500.0
2004-04-21 09:30:00,63.75,63.89,63.68,63.79,427600.0,50.1919,50.3021,50.1368,50.2234,427600.0
2004-04-21 10:00:00,63.8,64.12,63.64,64.07,357500.0,50.2313,50.4832,50.1053,50.4438,357500.0
2004-04-21 10:30:00,64.08,64.1,63.7,63.78,203600.0,50.4517,50.4675,50.1525,50.2155,203600.0
2004-04-21 11:00:00,63.78,63.85,63.67,63.85,385700.0,50.2155,50.2706,50.1289,50.2706,385700.0
2004-04-21 11:30:00,63.83,63.92,63.74,63.9,232000.0,50.2549,50.3257,50.184,50.31,232000.0
2004-04-21 12:00:00,63.88,64.35,63.84,64.35,184700.0,50.2942,50.6643,50.2628,50.6643,184700.0
2004-04-21 12:30:00,64.32,64.47,64.2,64.47,121200.0,50.6407,50.7588,50.5462,50.7588,121200.0
2004-04-21 13:00:00,64.46,64.7,64.38,64.65,203700.0,50.7509,50.9399,50.6879,50.9005,203700.0
2004-04-21 13:30:00,64.66,65.0,64.65,64.96,175000.0,50.9084,51.1761,50.9005,51.1446,175000.0
2004-04-21 14:00:00,64.92,65.04,64.82,64.91,212400.0,51.1131,51.2075,51.0343,51.1052,212400.0
2004-04-21 14:30:00,64.89,64.95,64.77,64.9,172200.0,51.0894,51.1367,50.995,51.0973,172200.0
2004-04-21 15:00:00,64.86,64.91,64.7,64.76,220300.0,51.0658,51.1052,50.9399,50.9871,220300.0
2004-04-21 15:30:00,64.75,64.85,64.68,64.81,381700.0,50.9792,51.058,50.9241,51.0265,381700.0
2004-04-22 09:30:00,64.42,65.81,64.42,65.63,407100.0,50.7194,51.8138,50.7194,51.6721,407100.0
2004-04-22 10:00:00,65.65,65.75,65.2,65.24,213100.0,51.6878,51.7665,51.3335,51.365,213100.0
2004-04-22 10:30:00,65.26,65.52,65.26,65.41,221300.0,51.3808,51.5855,51.3808,51.4989,221300.0
2004-04-22 11:00:00,65.41,65.74,65.4,65.68,195100.0,51.4989,51.7587,51.491,51.7114,195100.0
2004-04-22 11:30:00,65.67,65.73,65.54,65.69,227400.0,51.7036,51.7508,51.6012,51.7193,227400.0
2004-04-22 12:00:00,65.73,65.9,65.66,65.87,128200.0,51.7508,51.8846,51.6957,51.861,128200.0
2004-04-22 12:30:00,65.87,66.1,65.78,65.9,182200.0,51.861,52.0421,51.7902,51.8846,182200.0
2004-04-22 13:00:00,65.91,65.91,65.7,65.87,281200.0,51.8925,51.8925,51.7272,51.861,281200.0
2004-04-22 13:30:00,65.88,66.07,65.85,65.92,202500.0,51.8689,52.0185,51.8453,51.9004,202500.0
2004-04-22 14:00:00,65.92,65.99,65.85,65.95,219400.0,51.9004,51.9555,51.8453,51.924,219400.0
2004-04-22 14:30:00,65.97,66.05,65.84,66.05,183800.0,51.9398,52.0027,51.8374,52.0027,183800.0
2004-04-22 15:00:00,66.05,66.26,65.95,66.26,247800.0,52.0027,52.1681,51.924,52.1681,247800.0
2004-04-22 15:30:00,66.26,66.34,66.15,66.26,394600.0,52.1681,52.2311,52.0815,52.1681,394600.0
2004-04-23 09:30:00,66.0,66.06,65.69,65.95,155700.0,51.9634,52.0106,51.7193,51.924,155700.0
2004-04-23 10:00:00,65.95,65.95,65.66,65.71,158200.0,51.924,51.924,51.6957,51.7351,158200.0
2004-04-23 10:30:00,65.7,65.94,65.65,65.75,111100.0,51.7272,51.9161,51.6878,51.7665,111100.0
2004-04-23 11:00:00,65.75,65.83,65.67,65.67,74300.0,51.7665,51.8295,51.7036,51.7036,74300.0
2004-04-23 11:30:00,65.67,65.79,65.65,65.7,46700.0,51.7036,51.798,51.6878,51.7272,46700.0
2004-04-23 12:00:00,65.71,65.84,65.65,65.84,75100.0,51.7351,51.8374,51.6878,51.8374,75100.0
2004-04-23 12:30:00,65.81,65.94,65.76,65.92,58400.0,51.8138,51.9161,51.7744,51.9004,58400.0
2004-04-23 13:00:00,65.92,65.99,65.79,65.91,33200.0,51.9004,51.9555,51.798,51.8925,33200.0
2004-04-23 13:30:00,65.92,65.99,65.83,65.91,55300.0,51.9004,51.9555,51.8295,51.8925,55300.0
2004-04-23 14:00:00,65.87,66.0,65.82,66.0,67900.0,51.861,51.9634,51.8217,51.9634,67900.0
2004-04-23 14:30:00,65.99,66.09,65.94,66.03,82100.0,51.9555,52.0342,51.9161,51.987,82100.0
2004-04-23 15:00:00,66.03,66.09,65.97,66.05,76300.0,51.987,52.0342,51.9398,52.0027,76300.0
2004-04-23 15:30:00,66.04,66.17,65.97,65.99,155200.0,51.9949,52.0972,51.9398,51.9555,155200.0
2004-04-26 09:30:00,65.96,66.09,65.58,65.87,134200.0,51.9319,52.0342,51.6327,51.861,134200.0
2004-04-26 10:00:00,65.87,65.89,65.36,65.41,235100.0,51.861,51.8768,51.4595,51.4989,235100.0
2004-04-26 10:30:00,65.39,65.49,65.1,65.25,189000.0,51.4831,51.5618,51.2548,51.3729,189000.0
2004-04-26 11:00:00,65.26,65.66,65.24,65.41,152600.0,51.3808,51.6957,51.365,51.4989,152600.0
2004-04-26 11:30:00,65.42,65.87,65.3,65.6,165900.0,51.5067,51.861,51.4122,51.6484,165900.0
2004-04-26 12:00:00,65.59,65.77,65.5,65.69,123400.0,51.6406,51.7823,51.5697,51.7193,123400.0
2004-04-26 12:30:00,65.71,65.92,65.69,65.92,78900.0,51.7351,51.9004,51.7193,51.9004,78900.0
2004-04-26 13:00:00,65.92,66.09,65.68,65.68,69100.0,51.9004,52.0342,51.7114,51.7114,69100.0
2004-04-26 13:30:00,65.68,65.79,65.63,65.63,68700.0,51.7114,51.798,51.6721,51.6721,68700.0
2004-04-26 14:00:00,65.63,65.66,65.1,65.11,192400.0,51.6721,51.6957,51.2548,51.2627,192400.0
2004-04-26 14:30:00,65.1,65.31,65.1,65.21,121100.0,51.2548,51.4201,51.2548,51.3414,121100.0
2004-04-26 15:00:00,65.22,65.29,65.01,65.26,114800.0,51.3493,51.4044,51.1839,51.3808,114800.0
2004-04-26 15:30:00,65.28,65.34,63.61,63.9,2449900.0,51.3965,51.4437,50.0817,50.31,2449900.0
2004-04-27 09:30:00,64.6,65.18,64.56,64.62,2986000.0,50.8611,51.3178,50.8296,50.8769,2986000.0
2004-04-27 10:00:00,64.6,64.83,64.59,64.71,1483300.0,50.8611,51.0422,50.8532,50.9477,1483300.0
2004-04-27 10:30:00,64.71,64.81,64.04,64.18,1265800.0,50.9477,51.0265,50.4202,50.5304,1265800.0
2004-04-27 11:00:00,64.18,64.74,63.61,63.7,1075900.0,50.5304,50.9713,50.0817,50.1525,1075900.0
2004-04-27 11:30:00,63.69,63.91,63.67,63.79,722000.0,50.1447,50.3179,50.1289,50.2234,722000.0
2004-04-27 12:00:00,63.77,63.98,63.7,63.96,285500.0,50.2076,50.373,50.1525,50.3572,285500.0
2004-04-27 12:30:00,63.92,64.17,63.92,63.99,408400.0,50.3257,50.5226,50.3257,50.3809,408400.0
2004-04-27 13:00:00,64.0,64.13,64.0,64.03,294200.0,50.3887,50.4911,50.3887,50.4123,294200.0
2004-04-27 13:30:00,64.04,64.31,64.0,64.3,486000.0,50.4202,50.6328,50.3887,50.6249,486000.0
2004-04-27 14:00:00,64.29,64.31,64.19,64.24,339800.0,50.6171,50.6328,50.5383,50.5777,339800.0
2004-04-27 14:30:00,64.25,64.54,64.18,64.53,462600.0,50.5856,50.8139,50.5304,50.806,462600.0
2004-04-27 15:00:00,64.54,64.65,64.49,64.59,362900.0,50.8139,50.9005,50.7745,50.8532,362900.0
2004-04-27 15:30:00,64.59,64.66,64.45,64.51,688900.0,50.8532,50.9084,50.743,50.7903,688900.0
2004-04-28 09:30:00,64.52,64.56,64.15,64.22,357400.0,50.7981,50.8296,50.5068,50.5619,357400.0
2004-04-28 10:00:00,64.22,64.3,64.12,64.23,438300.0,50.5619,50.6249,50.4832,50.5698,438300.0
2004-04-28 10:30:00,64.2,64.2,63.85,63.88,233500.0,50.5462,50.5462,50.2706,50.2942,233500.0
2004-04-28 11:00:00,63.87,64.04,63.55,63.85,434500.0,50.2864,50.4202,50.0344,50.2706,434500.0
2004-04-28 11:30:00,63.84,64.14,63.8,64.1,236900.0,50.2628,50.499,50.2313,50.4675,236900.0
2004-04-28 12:00:00,64.1,64.15,63.99,64.0,313800.0,50.4675,50.5068,50.3809,50.3887,313800.0
2004-04-28 12:30:00,63.97,64.05,63.95,63.97,173900.0,50.3651,50.4281,50.3494,50.3651,173900.0
2004-04-28 13:00:00,63.98,64.0,63.85,63.89,146100.0,50.373,50.3887,50.2706,50.3021,146100.0
2004-04-28 13:30:00,63.88,63.89,63.5,63.52,232900.0,50.2942,50.3021,49.9951,50.0108,232900.0
2004-04-28 14:00:00,63.53,63.53,63.14,63.22,224800.0,50.0187,50.0187,49.7116,49.7746,224800.0
2004-04-28 14:30:00,63.22,63.63,63.2,63.42,343300.0,49.7746,50.0974,49.7589,49.9321,343300.0
2004-04-28 15:00:00,63.43,63.43,63.1,63.18,298400.0,49.94,49.94,49.6801,49.7431,298400.0
2004-04-28 15:30:00,63.18,63.45,63.16,63.35,384300.0,49.7431,49.9557,49.7274,49.877,384300.0
2004-04-29 09:30:00,63.35,63.35,62.35,62.53,444800.0,49.877,49.877,49.0896,49.2314,444800.0
2004-04-29 10:00:00,62.53,63.1,62.51,63.1,454300.0,49.2314,49.6801,49.2156,49.6801,454300.0
2004-04-29 10:30:00,63.11,63.45,63.1,63.34,235800.0,49.688,49.9557,49.6801,49.8691,235800.0
2004-04-29 11:00:00,63.36,63.47,63.05,63.07,220000.0,49.8848,49.9714,49.6408,49.6565,220000.0
2004-04-29 11:30:00,63.07,63.07,62.75,62.75,305100.0,49.6565,49.6565,49.4046,49.4046,305100.0
2004-04-29 12:00:00,62.75,62.76,62.59,62.66,147600.0,49.4046,49.4124,49.2786,49.3337,147600.0
2004-04-29 12:30:00,62.68,62.74,62.5,62.68,237000.0,49.3495,49.3967,49.2077,49.3495,237000.0
2004-04-29 13:00:00,62.68,62.75,62.64,62.66,126800.0,49.3495,49.4046,49.318,49.3337,126800.0
2004-04-29 13:30:00,62.61,62.74,62.59,62.64,187100.0,49.2943,49.3967,49.2786,49.318,187100.0
2004-04-29 14:00:00,62.65,62.71,62.41,62.57,144300.0,49.3258,49.3731,49.1369,49.2629,144300.0
2004-04-29 14:30:00,62.58,62.59,62.35,62.38,180300.0,49.2707,49.2786,49.0896,49.1133,180300.0
2004-04-29 15:00:00,62.42,62.42,62.23,62.3,266000.0,49.1448,49.1448,48.9952,49.0503,266000.0
2004-04-29 15:30:00,62.3,62.39,62.2,62.31,355600.0,49.0503,49.1211,48.9715,49.0582,355600.0
2004-04-30 09:30:00,62.28,62.46,62.06,62.06,340400.0,49.0345,49.1762,48.8613,48.8613,340400.0
2004-04-30 10:00:00,62.06,62.08,60.75,61.15,577600.0,48.8613,48.8771,47.8299,48.1449,577600.0
2004-04-30 10:30:00,61.14,61.58,61.0,61.36,329900.0,48.137,48.4834,48.0268,48.3102,329900.0
2004-04-30 11:00:00,61.36,61.42,61.26,61.3,193700.0,48.3102,48.3574,48.2315,48.263,193700.0
2004-04-30 11:30:00,61.31,61.58,61.24,61.5,270800.0,48.2708,48.4834,48.2157,48.4204,270800.0
2004-04-30 12:00:00,61.5,61.66,61.5,61.58,203900.0,48.4204,48.5464,48.4204,48.4834,203900.0
2004-04-30 12:30:00,61.59,61.66,61.46,61.46,212100.0,48.4913,48.5464,48.3889,48.3889,212100.0
2004-04-30 13:00:00,61.44,61.47,61.12,61.3,247400.0,48.3732,48.3968,48.1212,48.263,247400.0
2004-04-30 13:30:00,61.31,61.57,61.31,61.5,282400.0,48.2708,48.4755,48.2708,48.4204,282400.0
2004-04-30 14:00:00,61.49,61.7,61.4,61.69,216900.0,48.4125,48.5779,48.3417,48.57,216900.0
2004-04-30 14:30:00,61.69,61.93,61.66,61.73,454900.0,48.57,48.759,48.5464,48.6015,454900.0
2004-04-30 15:00:00,61.71,61.71,61.4,61.4,280900.0,48.5858,48.5858,48.3417,48.3417,280900.0
2004-04-30 15:30:00,61.41,61.66,61.29,61.61,430100.0,48.3496,48.5464,48.2551,48.507,430100.0
2004-05-03 09:30:00,61.5,61.82,61.2,61.39,427600.0,48.4204,48.6724,48.1842,48.3338,427600.0
2004-05-03 10:00:00,61.39,61.39,60.74,61.16,437600.0,48.3338,48.3338,47.8221,48.1527,437600.0
2004-05-03 10:30:00,61.16,61.35,60.98,61.3,462800.0,48.1527,48.3023,48.011,48.263,462800.0
2004-05-03 11:00:00,61.3,61.49,61.27,61.35,241900.0,48.263,48.4125,48.2393,48.3023,241900.0
2004-05-03 11:30:00,61.36,61.38,61.26,61.38,184900.0,48.3102,48.3259,48.2315,48.3259,184900.0
2004-05-03 12:00:00,61.38,61.82,61.37,61.8,149200.0,48.3259,48.6724,48.3181,48.6566,149200.0
2004-05-03 12:30:00,61.8,61.82,61.67,61.76,120000.0,48.6566,48.6724,48.5543,48.6251,120000.0
2004-05-03 13:00:00,61.77,62.36,61.77,62.24,187100.0,48.633,49.0975,48.633,49.003,187100.0
2004-05-03 13:30:00,62.24,62.31,61.99,62.16,213000.0,49.003,49.0582,48.8062,48.9401,213000.0
2004-05-03 14:00:00,62.15,62.2,62.0,62.1,234900.0,48.9322,48.9715,48.8141,48.8928,234900.0
2004-05-03 14:30:00,62.1,62.12,61.85,62.02,233100.0,48.8928,48.9086,48.696,48.8298,233100.0
2004-05-03 15:00:00,62.02,62.33,62.02,62.16,309500.0,48.8298,49.0739,48.8298,48.9401,309500.0
2004-05-03 15:30:00,62.15,62.51,62.15,62.45,361600.0,48.9322,49.2156,48.9322,49.1684,361600.0
2004-05-04 09:30:00,61.85,62.05,61.72,61.78,504000.0,48.696,48.8534,48.5936,48.6409,504000.0
2004-05-04 10:00:00,61.79,61.95,61.75,61.82,549600.0,48.6487,48.7747,48.6172,48.6724,549600.0
2004-05-04 10:30:00,61.83,61.98,61.76,61.79,258900.0,48.6802,48.7983,48.6251,48.6487,258900.0
2004-05-04 11:00:00,61.81,61.86,61.77,61.84,145600.0,48.6645,48.7039,48.633,48.6881,145600.0
2004-05-04 11:30:00,61.84,61.84,61.66,61.7,150500.0,48.6881,48.6881,48.5464,48.5779,150500.0
2004-05-04 12:00:00,61.7,61.73,61.54,61.63,254200.0,48.5779,48.6015,48.4519,48.5228,254200.0
2004-05-04 12:30:00,61.62,61.67,61.54,61.64,173200.0,48.5149,48.5543,48.4519,48.5306,173200.0
2004-05-04 13:00:00,61.67,61.85,61.66,61.77,146300.0,48.5543,48.696,48.5464,48.633,146300.0
2004-05-04 13:30:00,61.77,61.78,61.61,61.61,127300.0,48.633,48.6409,48.507,48.507,127300.0
2004-05-04 14:00:00,61.6,61.74,61.45,61.59,211500.0,48.4992,48.6094,48.3811,48.4913,211500.0
2004-05-04 14:30:00,61.6,61.86,61.59,61.85,282400.0,48.4992,48.7039,48.4913,48.696,282400.0
2004-05-04 15:00:00,61.86,61.89,61.42,61.45,301200.0,48.7039,48.7275,48.3574,48.3811,301200.0
2004-05-04 15:30:00,61.45,61.64,61.45,61.58,420400.0,48.3811,48.5306,48.3811,48.4834,420400.0
2004-05-05 09:30:00,61.65,62.14,61.51,62.03,386600.0,48.5385,48.9243,48.4283,48.8377,386600.0
2004-05-05 10:00:00,62.02,62.2,61.8,62.06,378900.0,48.8298,48.9715,48.6566,48.8613,378900.0
2004-05-05 10:30:00,62.06,62.56,62.02,62.43,351800.0,48.8613,49.255,48.8298,49.1526,351800.0
2004-05-05 11:00:00,62.42,62.44,62.25,62.33,230300.0,49.1448,49.1605,49.0109,49.0739,230300.0
2004-05-05 11:30:00,62.31,62.45,62.26,62.4,186700.0,49.0582,49.1684,49.0188,49.129,186700.0
2004-05-05 12:00:00,62.4,62.41,62.09,62.17,160500.0,49.129,49.1369,48.8849,48.9479,160500.0
2004-05-05 12:30:00,62.15,62.19,62.0,62.07,131000.0,48.9322,48.9637,48.8141,48.8692,131000.0
2004-05-05 13:00:00,62.07,62.34,62.07,62.13,101500.0,48.8692,49.0818,48.8692,48.9164,101500.0
2004-05-05 13:30:00,62.11,62.28,62.05,62.11,145000.0,48.9007,49.0345,48.8534,48.9007,145000.0
2004-05-05 14:00:00,62.11,62.24,62.0,62.17,185300.0,48.9007,49.003,48.8141,48.9479,185300.0
2004-05-05 14:30:00,62.18,62.47,62.17,62.45,270700.0,48.9558,49.1841,48.9479,49.1684,270700.0
2004-05-05 15:00:00,62.45,62.48,62.33,62.35,159800.0,49.1684,49.192,49.0739,49.0896,159800.0
2004-05-05 15:30:00,62.36,62.62,62.35,62.5,367700.0,49.0975,49.3022,49.0896,49.2077,367700.0
2004-05-06 09:30:00,62.09,62.33,62.01,62.15,232300.0,48.8849,49.0739,48.822,48.9322,232300.0
2004-05-06 10:00:00,62.1,62.32,62.05,62.08,241900.0,48.8928,49.066,48.8534,48.8771,241900.0
2004-05-06 10:30:00,62.08,62.1,61.55,61.56,251400.0,48.8771,48.8928,48.4598,48.4677,251400.0
2004-05-06 11:00:00,61.56,61.68,61.38,61.51,274900.0,48.4677,48.5621,48.3259,48.4283,274900.0
2004-05-06 11:30:00,61.51,61.79,61.51,61.72,258700.0,48.4283,48.6487,48.4283,48.5936,258700.0
2004-05-06 12:00:00,61.72,61.72,61.44,61.45,142900.0,48.5936,48.5936,48.3732,48.3811,142900.0
2004-05-06 12:30:00,61.43,61.44,61.0,61.0,265800.0,48.3653,48.3732,48.0268,48.0268,265800.0
2004-05-06 13:00:00,61.0,61.4,60.99,61.4,231200.0,48.0268,48.3417,48.0189,48.3417,231200.0
2004-05-06 13:30:00,61.4,61.47,61.25,61.41,163100.0,48.3417,48.3968,48.2236,48.3496,163100.0
2004-05-06 14:00:00,61.41,61.68,61.39,61.62,161500.0,48.3496,48.5621,48.3338,48.5149,161500.0
2004-05-06 14:30:00,61.62,61.66,61.52,61.62,143700.0,48.5149,48.5464,48.4362,48.5149,143700.0
2004-05-06 15:00:00,61.64,61.78,61.59,61.77,309600.0,48.5306,48.6409,48.4913,48.633,309600.0
2004-05-06 15:30:00,61.77,62.08,61.7,61.75,385800.0,48.633,48.8771,48.5779,48.6172,385800.0
2004-05-07 09:30:00,61.29,62.1,61.25,61.79,227700.0,48.2551,48.8928,48.2236,48.6487,227700.0
2004-05-07 10:00:00,61.74,61.77,61.25,61.52,220400.0,48.6094,48.633,48.2236,48.4362,220400.0
2004-05-07 10:30:00,61.44,61.52,61.19,61.19,235500.0,48.3732,48.4362,48.1763,48.1763,235500.0
2004-05-07 11:00:00,61.19,61.25,60.86,61.2,168600.0,48.1763,48.2236,47.9165,48.1842,168600.0
2004-05-07 11:30:00,61.21,61.22,60.93,61.02,183800.0,48.1921,48.2,47.9716,48.0425,183800.0
2004-05-07 12:00:00,61.0,61.02,60.83,60.91,164200.0,48.0268,48.0425,47.8929,47.9559,164200.0
2004-05-07 12:30:00,60.91,61.14,60.88,61.11,306100.0,47.9559,48.137,47.9323,48.1134,306100.0
2004-05-07 13:00:00,61.11,61.23,60.9,60.91,175600.0,48.1134,48.2078,47.948,47.9559,175600.0
2004-05-07 13:30:00,60.91,61.12,60.8,60.82,167800.0,47.9559,48.1212,47.8693,47.885,167800.0
2004-05-07 14:00:00,60.82,60.86,60.49,60.63,336900.0,47.885,47.9165,47.6252,47.7354,336900.0
2004-05-07 14:30:00,60.63,60.82,60.5,60.82,319400.0,47.7354,47.885,47.6331,47.885,319400.0
2004-05-07 15:00:00,60.8,60.82,60.46,60.56,288100.0,47.8693,47.885,47.6016,47.6803,288100.0
2004-05-07 15:30:00,60.55,60.68,60.51,60.52,347000.0,47.6725,47.7748,47.641,47.6488,347000.0
2004-05-10 09:30:00,60.53,60.53,59.6,59.6,430800.0,47.6567,47.6567,46.9245,46.9245,430800.0
2004-05-10 10:00:00,59.7,59.71,58.61,58.97,565300.0,47.0032,47.0111,46.1451,46.4285,565300.0
2004-05-10 10:30:00,58.98,59.5,58.8,59.49,363600.0,46.4364,46.8458,46.2946,46.8379,363600.0
2004-05-10 11:00:00,59.49,59.5,58.97,59.38,310100.0,46.8379,46.8458,46.4285,46.7513,310100.0
2004-05-10 11:30:00,59.38,59.6,59.35,59.4,191400.0,46.7513,46.9245,46.7277,46.767,191400.0
2004-05-10 12:00:00,59.4,59.45,59.26,59.41,219600.0,46.767,46.8064,46.6568,46.7749,219600.0
2004-05-10 12:30:00,59.41,59.69,59.39,59.69,141300.0,46.7749,46.9954,46.7592,46.9954,141300.0
2004-05-10 13:00:00,59.7,59.84,59.63,59.8,191100.0,47.0032,47.1135,46.9481,47.082,191100.0
2004-05-10 13:30:00,59.8,59.86,59.65,59.65,155100.0,47.082,47.1292,46.9639,46.9639,155100.0
2004-05-10 14:00:00,59.65,59.86,59.6,59.66,130100.0,46.9639,47.1292,46.9245,46.9717,130100.0
2004-05-10 14:30:00,59.67,59.67,59.33,59.38,200600.0,46.9796,46.9796,46.7119,46.7513,200600.0
2004-05-10 15:00:00,59.37,59.98,59.37,59.89,385400.0,46.7434,47.2237,46.7434,47.1528,385400.0
2004-05-10 15:30:00,59.91,60.34,59.8,60.27,663300.0,47.1686,47.5071,47.082,47.452,663300.0
2004-05-11 09:30:00,60.34,61.2,60.27,60.88,465600.0,47.5071,48.1842,47.452,47.9323,465600.0
2004-05-11 10:00:00,60.88,61.3,60.64,60.99,473600.0,47.9323,48.263,47.7433,48.0189,473600.0
2004-05-11 10:30:00,60.99,61.14,60.92,61.04,223800.0,48.0189,48.137,47.9638,48.0582,223800.0
2004-05-11 11:00:00,61.0,61.27,61.0,61.25,262900.0,48.0268,48.2393,48.0268,48.2236,262900.0
2004-05-11 11:30:00,61.25,61.32,61.18,61.24,225500.0,48.2236,48.2787,48.1685,48.2157,225500.0
2004-05-11 12:00:00,61.25,61.33,61.2,61.3,168000.0,48.2236,48.2866,48.1842,48.263,168000.0
2004-05-11 12:30:00,61.3,61.3,61.17,61.27,105700.0,48.263,48.263,48.1606,48.2393,105700.0
2004-05-11 13:00:00,61.27,61.29,61.17,61.28,192200.0,48.2393,48.2551,48.1606,48.2472,192200.0
2004-05-11 13:30:00,61.28,61.37,61.2,61.29,501300.0,48.2472,48.3181,48.1842,48.2551,501300.0
2004-05-11 14:00:00,61.29,61.4,61.13,61.14,233200.0,48.2551,48.3417,48.1291,48.137,233200.0
2004-05-11 14:30:00,61.14,61.25,61.11,61.14,192900.0,48.137,48.2236,48.1134,48.137,192900.0
2004-05-11 15:00:00,61.14,61.24,61.13,61.15,265900.0,48.137,48.2157,48.1291,48.1449,265900.0
2004-05-11 15:30:00,61.16,61.33,61.15,61.33,382700.0,48.1527,48.2866,48.1449,48.2866,382700.0
2004-05-12 09:30:00,61.02,61.87,61.0,61.43,474500.0,48.0425,48.7117,48.0268,48.3653,474500.0
2004-05-12 10:00:00,61.44,61.45,61.17,61.28,332100.0,48.3732,48.3811,48.1606,48.2472,332100.0
2004-05-12 10:30:00,61.28,61.35,61.02,61.07,227000.0,48.2472,48.3023,48.0425,48.0819,227000.0
2004-05-12 11:00:00,61.06,61.24,60.88,61.07,187100.0,48.074,48.2157,47.9323,48.0819,187100.0
2004-05-12 11:30:00,61.07,61.34,61.07,61.32,183300.0,48.0819,48.2944,48.0819,48.2787,183300.0
2004-05-12 12:00:00,61.32,61.39,61.15,61.16,147500.0,48.2787,48.3338,48.1449,48.1527,147500.0
2004-05-12 12:30:00,61.12,61.27,61.06,61.14,176400.0,48.1212,48.2393,48.074,48.137,176400.0
2004-05-12 13:00:00,61.12,61.31,61.08,61.29,159000.0,48.1212,48.2708,48.0897,48.2551,159000.0
2004-05-12 13:30:00,61.28,61.29,60.98,61.1,194000.0,48.2472,48.2551,48.011,48.1055,194000.0
2004-05-12 14:00:00,61.08,61.39,61.08,61.23,295300.0,48.0897,48.3338,48.0897,48.2078,295300.0
2004-05-12 14:30:00,61.24,61.36,61.16,61.31,172600.0,48.2157,48.3102,48.1527,48.2708,172600.0
2004-05-12 15:00:00,61.32,61.71,61.3,61.63,274500.0,48.2787,48.5858,48.263,48.5228,274500.0
2004-05-12 15:30:00,61.62,62.15,61.6,61.89,333500.0,48.5149,48.9322,48.4992,48.7275,333500.0
2004-05-13 09:30:00,61.8,62.54,61.71,62.53,384200.0,48.6566,49.2392,48.5858,49.2314,384200.0
2004-05-13 10:00:00,62.53,62.61,62.0,62.4,348200.0,49.2314,49.2943,48.8141,49.129,348200.0
2004-05-13 10:30:00,62.39,62.46,62.0,62.27,236200.0,49.1211,49.1762,48.8141,49.0267,236200.0
2004-05-13 11:00:00,62.29,62.41,62.19,62.34,182900.0,49.0424,49.1369,48.9637,49.0818,182900.0
2004-05-13 11:30:00,62.35,62.65,62.35,62.56,206300.0,49.0896,49.3258,49.0896,49.255,206300.0
2004-05-13 12:00:00,62.54,62.67,62.26,62.41,118400.0,49.2392,49.3416,49.0188,49.1369,118400.0
2004-05-13 12:30:00,62.4,62.46,62.31,62.41,111900.0,49.129,49.1762,49.0582,49.1369,111900.0
2004-05-13 13:00:00,62.4,62.48,62.3,62.35,87100.0,49.129,49.192,49.0503,49.0896,87100.0
2004-05-13 13:30:00,62.35,62.37,62.17,62.26,190000.0,49.0896,49.1054,48.9479,49.0188,190000.0
2004-05-13 14:00:00,62.27,62.38,62.21,62.25,214200.0,49.0267,49.1133,48.9794,49.0109,214200.0
2004-05-13 14:30:00,62.25,62.34,62.15,62.21,217100.0,49.0109,49.0818,48.9322,48.9794,217100.0
2004-05-13 15:00:00,62.21,62.45,62.02,62.34,302600.0,48.9794,49.1684,48.8298,49.0818,302600.0
2004-05-13 15:30:00,62.34,62.4,62.15,62.24,256000.0,49.0818,49.129,48.9322,49.003,256000.0
2004-05-14 09:30:00,62.2,62.28,61.81,61.85,297900.0,48.9715,49.0345,48.6645,48.696,297900.0
2004-05-14 10:00:00,61.86,61.94,61.57,61.83,398100.0,48.7039,48.7668,48.4755,48.6802,398100.0
2004-05-14 10:30:00,61.83,62.7,61.81,62.69,345200.0,48.6802,49.3652,48.6645,49.3573,345200.0
2004-05-14 11:00:00,62.7,64.5,62.57,62.76,349300.0,49.3652,50.7824,49.2629,49.4124,349300.0
2004-05-14 11:30:00,62.76,62.86,62.67,62.7,180400.0,49.4124,49.4912,49.3416,49.3652,180400.0
2004-05-14 12:00:00,62.71,62.81,62.7,62.81,206000.0,49.3731,49.4518,49.3652,49.4518,206000.0
2004-05-14 12:30:00,62.82,62.88,62.59,62.8,104800.0,49.4597,49.5069,49.2786,49.4439,104800.0
2004-05-14 13:00:00,62.79,63.06,62.63,62.69,163900.0,49.4361,49.6486,49.3101,49.3573,163900.0
2004-05-14 13:30:00,62.69,62.9,62.56,62.66,139000.0,49.3573,49.5227,49.255,49.3337,139000.0
2004-05-14 14:00:00,62.66,62.9,62.62,62.73,164400.0,49.3337,49.5227,49.3022,49.3888,164400.0
2004-05-14 14:30:00,62.74,62.74,62.48,62.5,121100.0,49.3967,49.3967,49.192,49.2077,121100.0
2004-05-14 15:00:00,62.5,62.6,62.41,62.52,181800.0,49.2077,49.2865,49.1369,49.2235,181800.0
2004-05-14 15:30:00,62.5,62.61,62.41,62.57,215900.0,49.2077,49.2943,49.1369,49.2629,215900.0
2004-05-17 09:30:00,62.0,62.14,61.69,61.75,236100.0,48.8141,48.9243,48.57,48.6172,236100.0
2004-05-17 10:00:00,61.75,62.19,61.51,62.19,210400.0,48.6172,48.9637,48.4283,48.9637,210400.0
2004-05-17 10:30:00,62.19,62.85,61.9,62.82,289600.0,48.9637,49.4833,48.7353,49.4597,289600.0
2004-05-17 11:00:00,62.82,62.94,62.61,62.79,225500.0,49.4597,49.5542,49.2943,49.4361,225500.0
2004-05-17 11:30:00,62.78,63.04,62.72,62.97,144700.0,49.4282,49.6329,49.381,49.5778,144700.0
2004-05-17 12:00:00,62.96,63.01,62.82,62.94,143500.0,49.5699,49.6093,49.4597,49.5542,143500.0
2004-05-17 12:30:00,62.95,62.96,62.67,62.68,122600.0,49.562,49.5699,49.3416,49.3495,122600.0
2004-05-17 13:00:00,62.67,62.74,62.52,62.54,121000.0,49.3416,49.3967,49.2235,49.2392,121000.0
2004-05-17 13:30:00,62.5,62.54,62.22,62.32,180400.0,49.2077,49.2392,48.9873,49.066,180400.0
2004-05-17 14:00:00,62.32,62.75,62.32,62.68,206800.0,49.066,49.4046,49.066,49.3495,206800.0
2004-05-17 14:30:00,62.72,62.72,62.53,62.59,166400.0,49.381,49.381,49.2314,49.2786,166400.0
2004-05-17 15:00:00,62.58,62.81,62.58,62.77,219200.0,49.2707,49.4518,49.2707,49.4203,219200.0
2004-05-17 15:30:00,62.76,62.76,62.43,62.57,239200.0,49.4124,49.4124,49.1526,49.2629,239200.0
2004-05-18 09:30:00,62.72,63.0,62.62,62.65,235100.0,49.381,49.6014,49.3022,49.3258,235100.0
2004-05-18 10:00:00,62.68,62.94,62.67,62.86,255500.0,49.3495,49.5542,49.3416,49.4912,255500.0
2004-05-18 10:30:00,62.86,63.47,62.84,63.37,256900.0,49.4912,49.9714,49.4754,49.8927,256900.0
2004-05-18 11:00:00,63.37,63.44,63.1,63.12,180200.0,49.8927,49.9478,49.6801,49.6959,180200.0
2004-05-18 11:30:00,63.11,63.19,62.98,62.99,148500.0,49.688,49.751,49.5857,49.5935,148500.0
2004-05-18 12:00:00,62.98,63.25,62.95,63.06,114600.0,49.5857,49.7982,49.562,49.6486,114600.0
2004-05-18 12:30:00,63.07,63.2,62.6,63.11,163700.0,49.6565,49.7589,49.2865,49.688,163700.0
2004-05-18 13:00:00,63.09,63.18,63.05,63.11,106300.0,49.6723,49.7431,49.6408,49.688,106300.0
2004-05-18 13:30:00,63.12,63.12,62.93,63.07,203700.0,49.6959,49.6959,49.5463,49.6565,203700.0
2004-05-18 14:00:00,63.07,63.08,63.02,63.03,147200.0,49.6565,49.6644,49.6172,49.625,147200.0
2004-05-18 14:30:00,63.03,63.05,62.96,63.0,155200.0,49.625,49.6408,49.5699,49.6014,155200.0
2004-05-18 15:00:00,62.99,63.01,62.9,62.96,232300.0,49.5935,49.6093,49.5227,49.5699,232300.0
2004-05-18 15:30:00,62.96,63.03,62.89,62.97,321000.0,49.5699,49.625,49.5148,49.5778,321000.0
2004-05-19 09:30:00,63.05,63.2,62.7,62.89,410000.0,49.6408,49.7589,49.3652,49.5148,410000.0
2004-05-19 10:00:00,62.91,63.23,62.75,63.07,333200.0,49.5305,49.7825,49.4046,49.6565,333200.0
2004-05-19 10:30:00,63.09,63.23,63.07,63.19,247200.0,49.6723,49.7825,49.6565,49.751,247200.0
2004-05-19 11:00:00,63.19,63.58,63.16,63.51,312700.0,49.751,50.0581,49.7274,50.0029,312700.0
2004-05-19 11:30:00,63.5,63.57,63.45,63.52,201700.0,49.9951,50.0502,49.9557,50.0108,201700.0
2004-05-19 12:00:00,63.53,63.55,63.43,63.52,178800.0,50.0187,50.0344,49.94,50.0108,178800.0
2004-05-19 12:30:00,63.49,63.54,63.42,63.43,176100.0,49.9872,50.0266,49.9321,49.94,176100.0
2004-05-19 13:00:00,63.44,63.55,63.41,63.44,125700.0,49.9478,50.0344,49.9242,49.9478,125700.0
2004-05-19 13:30:00,63.44,63.96,63.42,63.87,336200.0,49.9478,50.3572,49.9321,50.2864,336200.0
2004-05-19 14:00:00,63.87,63.89,63.41,63.45,262000.0,50.2864,50.3021,49.9242,49.9557,262000.0
2004-05-19 14:30:00,63.45,63.48,63.2,63.24,397800.0,49.9557,49.9793,49.7589,49.7904,397800.0
2004-05-19 15:00:00,63.24,63.4,63.23,63.34,310100.0,49.7904,49.9163,49.7825,49.8691,310100.0
2004-05-19 15:30:00,63.34,63.35,63.03,63.1,658300.0,49.8691,49.877,49.625,49.6801,658300.0
2004-05-20 09:30:00,63.05,63.06,62.65,62.65,236300.0,49.6408,49.6486,49.3258,49.3258,236300.0
2004-05-20 10:00:00,62.66,62.73,61.95,61.95,468800.0,49.3337,49.3888,48.7747,48.7747,468800.0
2004-05-20 10:30:00,62.07,62.17,61.81,62.04,603400.0,48.8692,48.9479,48.6645,48.8456,603400.0
2004-05-20 11:00:00,62.03,62.4,62.03,62.17,313000.0,48.8377,49.129,48.8377,48.9479,313000.0
2004-05-20 11:30:00,62.16,62.4,62.12,62.24,125800.0,48.9401,49.129,48.9086,49.003,125800.0
2004-05-20 12:00:00,62.22,62.22,61.91,61.97,236500.0,48.9873,48.9873,48.7432,48.7905,236500.0
2004-05-20 12:30:00,61.93,62.39,61.91,62.33,226700.0,48.759,49.1211,48.7432,49.0739,226700.0
2004-05-20 13:00:00,62.36,62.38,61.95,62.01,216100.0,49.0975,49.1133,48.7747,48.822,216100.0
2004-05-20 13:30:00,62.03,62.24,62.01,62.16,112700.0,48.8377,49.003,48.822,48.9401,112700.0
2004-05-20 14:00:00,62.16,62.24,62.04,62.05,272300.0,48.9401,49.003,48.8456,48.8534,272300.0
2004-05-20 14:30:00,62.04,62.13,62.01,62.11,232000.0,48.8456,48.9164,48.822,48.9007,232000.0
2004-05-20 15:00:00,62.12,62.4,62.07,62.35,151800.0,48.9086,49.129,48.8692,49.0896,151800.0
2004-05-20 15:30:00,62.34,62.62,62.3,62.62,439800.0,49.0818,49.3022,49.0503,49.3022,439800.0
2004-05-21 09:30:00,62.75,62.93,62.48,62.76,325400.0,49.4046,49.5463,49.192,49.4124,325400.0
2004-05-21 10:00:00,62.75,63.15,62.7,62.99,247900.0,49.4046,49.7195,49.3652,49.5935,247900.0
2004-05-21 10:30:00,63.0,63.54,63.0,63.54,312400.0,49.6014,50.0266,49.6014,50.0266,312400.0
2004-05-21 11:00:00,63.53,63.55,63.34,63.47,226900.0,50.0187,50.0344,49.8691,49.9714,226900.0
2004-05-21 11:30:00,63.47,63.49,63.1,63.11,192700.0,49.9714,49.9872,49.6801,49.688,192700.0
2004-05-21 12:00:00,63.11,63.19,62.85,62.87,184800.0,49.688,49.751,49.4833,49.4991,184800.0
2004-05-21 12:30:00,62.88,63.07,62.87,63.02,110000.0,49.5069,49.6565,49.4991,49.6172,110000.0
2004-05-21 13:00:00,63.02,63.04,62.91,62.93,73300.0,49.6172,49.6329,49.5305,49.5463,73300.0
2004-05-21 13:30:00,62.95,62.96,62.64,62.7,205500.0,49.562,49.5699,49.318,49.3652,205500.0
2004-05-21 14:00:00,62.7,62.77,62.62,62.67,309300.0,49.3652,49.4203,49.3022,49.3416,309300.0
2004-05-21 14:30:00,62.65,62.79,62.63,62.73,177500.0,49.3258,49.4361,49.3101,49.3888,177500.0
2004-05-21 15:00:00,62.73,63.23,62.7,63.22,1011000.0,49.3888,49.7825,49.3652,49.7746,1011000.0
2004-05-21 15:30:00,63.22,63.32,63.04,63.21,410400.0,49.7746,49.8533,49.6329,49.7667,410400.0
2004-05-24 09:30:00,63.2,64.13,63.2,63.82,344300.0,49.7589,50.4911,49.7589,50.247,344300.0
2004-05-24 10:00:00,63.82,63.85,63.23,63.41,233900.0,50.247,50.2706,49.7825,49.9242,233900.0
2004-05-24 10:30:00,63.39,63.53,63.22,63.41,229500.0,49.9085,50.0187,49.7746,49.9242,229500.0
2004-05-24 11:00:00,63.42,63.54,63.07,63.28,229700.0,49.9321,50.0266,49.6565,49.8219,229700.0
2004-05-24 11:30:00,63.28,63.42,63.21,63.25,194200.0,49.8219,49.9321,49.7667,49.7982,194200.0
2004-05-24 12:00:00,63.24,63.45,63.21,63.37,142400.0,49.7904,49.9557,49.7667,49.8927,142400.0
2004-05-24 12:30:00,63.35,63.45,63.26,63.35,103400.0,49.877,49.9557,49.8061,49.877,103400.0
2004-05-24 13:00:00,63.36,63.44,63.32,63.36,86000.0,49.8848,49.9478,49.8533,49.8848,86000.0
2004-05-24 13:30:00,63.36,63.57,63.36,63.52,115900.0,49.8848,50.0502,49.8848,50.0108,115900.0
2004-05-24 14:00:00,63.52,63.57,63.39,63.47,138800.0,50.0108,50.0502,49.9085,49.9714,138800.0
2004-05-24 14:30:00,63.47,63.58,63.46,63.51,163000.0,49.9714,50.0581,49.9636,50.0029,163000.0
2004-05-24 15:00:00,63.51,63.75,63.47,63.75,258900.0,50.0029,50.1919,49.9714,50.1919,258900.0
2004-05-24 15:30:00,63.75,63.87,63.6,63.72,345200.0,50.1919,50.2864,50.0738,50.1683,345200.0
2004-05-25 09:30:00,63.62,63.62,63.09,63.2,272400.0,50.0895,50.0895,49.6723,49.7589,272400.0
2004-05-25 10:00:00,63.21,63.5,63.15,63.37,311500.0,49.7667,49.9951,49.7195,49.8927,311500.0
2004-05-25 10:30:00,63.38,63.89,63.34,63.79,186500.0,49.9006,50.3021,49.8691,50.2234,186500.0
2004-05-25 11:00:00,63.79,63.79,63.4,63.4,124800.0,50.2234,50.2234,49.9163,49.9163,124800.0
2004-05-25 11:30:00,63.4,63.5,63.32,63.43,163200.0,49.9163,49.9951,49.8533,49.94,163200.0
2004-05-25 12:00:00,63.45,63.45,63.33,63.42,161900.0,49.9557,49.9557,49.8612,49.9321,161900.0
2004-05-25 12:30:00,63.44,63.75,63.41,63.68,70600.0,49.9478,50.1919,49.9242,50.1368,70600.0
2004-05-25 13:00:00,63.66,63.72,63.48,63.53,88000.0,50.121,50.1683,49.9793,50.0187,88000.0
2004-05-25 13:30:00,63.54,63.65,63.51,63.57,128400.0,50.0266,50.1132,50.0029,50.0502,128400.0
2004-05-25 14:00:00,63.58,63.59,63.47,63.51,129800.0,50.0581,50.0659,49.9714,50.0029,129800.0
2004-05-25 14:30:00,63.51,63.52,63.27,63.45,197900.0,50.0029,50.0108,49.814,49.9557,197900.0
2004-05-25 15:00:00,63.43,63.7,63.39,63.66,214800.0,49.94,50.1525,49.9085,50.121,214800.0
2004-05-25 15:30:00,63.68,63.8,63.47,63.7,334700.0,50.1368,50.2313,49.9714,50.1525,334700.0
2004-05-26 09:30:00,63.62,63.97,63.6,63.61,337000.0,50.0895,50.3651,50.0738,50.0817,337000.0
2004-05-26 10:00:00,63.61,63.64,63.5,63.61,256500.0,50.0817,50.1053,49.9951,50.0817,256500.0
2004-05-26 10:30:00,63.63,63.64,63.28,63.28,311000.0,50.0974,50.1053,49.8219,49.8219,311000.0
2004-05-26 11:00:00,63.26,63.44,63.25,63.31,292500.0,49.8061,49.9478,49.7982,49.8455,292500.0
2004-05-26 11:30:00,63.32,63.41,63.27,63.33,129300.0,49.8533,49.9242,49.814,49.8612,129300.0
2004-05-26 12:00:00,63.33,63.47,63.32,63.41,561700.0,49.8612,49.9714,49.8533,49.9242,561700.0
2004-05-26 12:30:00,63.39,63.44,63.28,63.28,263800.0,49.9085,49.9478,49.8219,49.8219,263800.0
2004-05-26 13:00:00,63.29,63.3,62.92,62.94,423200.0,49.8297,49.8376,49.5384,49.5542,423200.0
2004-05-26 13:30:00,62.95,63.03,62.73,62.81,291900.0,49.562,49.625,49.3888,49.4518,291900.0
2004-05-26 14:00:00,62.82,62.84,62.5,62.75,314500.0,49.4597,49.4754,49.2077,49.4046,314500.0
2004-05-26 14:30:00,62.75,62.93,62.69,62.79,163400.0,49.4046,49.5463,49.3573,49.4361,163400.0
2004-05-26 15:00:00,62.8,62.85,62.54,62.55,280900.0,49.4439,49.4833,49.2392,49.2471,280900.0
2004-05-26 15:30:00,62.55,63.1,62.55,63.01,455200.0,49.2471,49.6801,49.2471,49.6093,455200.0
2004-05-27 09:30:00,63.08,63.11,62.99,63.01,477900.0,49.6644,49.688,49.5935,49.6093,477900.0
2004-05-27 10:00:00,63.0,63.43,63.0,63.11,434700.0,49.6014,49.94,49.6014,49.688,434700.0
2004-05-27 10:30:00,63.09,63.26,63.08,63.13,197100.0,49.6723,49.8061,49.6644,49.7038,197100.0
2004-05-27 11:00:00,63.14,63.14,62.99,63.01,490400.0,49.7116,49.7116,49.5935,49.6093,490400.0
2004-05-27 11:30:00,63.0,63.18,62.99,63.13,132100.0,49.6014,49.7431,49.5935,49.7038,132100.0
2004-05-27 12:00:00,63.13,63.17,63.1,63.11,104300.0,49.7038,49.7352,49.6801,49.688,104300.0
2004-05-27 12:30:00,63.11,63.16,63.09,63.14,247700.0,49.688,49.7274,49.6723,49.7116,247700.0
2004-05-27 13:00:00,63.14,63.25,63.13,63.24,244100.0,49.7116,49.7982,49.7038,49.7904,244100.0
2004-05-27 13:30:00,63.24,63.36,63.21,63.33,267600.0,49.7904,49.8848,49.7667,49.8612,267600.0
2004-05-27 14:00:00,63.32,63.69,63.32,63.45,463100.0,49.8533,50.1447,49.8533,49.9557,463100.0
2004-05-27 14:30:00,63.45,63.92,63.45,63.88,578400.0,49.9557,50.3257,49.9557,50.2942,578400.0
2004-05-27 15:00:00,63.89,64.4,63.75,64.29,657100.0,50.3021,50.7037,50.1919,50.6171,657100.0
2004-05-27 15:30:00,64.29,64.44,64.16,64.4,574900.0,50.6171,50.7352,50.5147,50.7037,574900.0
2004-05-28 09:30:00,64.39,64.78,64.2,64.56,305500.0,50.6958,51.0028,50.5462,50.8296,305500.0
2004-05-28 10:00:00,64.56,64.72,64.53,64.65,372400.0,50.8296,50.9556,50.806,50.9005,372400.0
2004-05-28 10:30:00,64.65,64.69,64.58,64.66,201900.0,50.9005,50.932,50.8454,50.9084,201900.0
2004-05-28 11:00:00,64.69,64.83,64.63,64.78,163600.0,50.932,51.0422,50.8847,51.0028,163600.0
2004-05-28 11:30:00,64.78,65.06,64.78,65.01,377700.0,51.0028,51.2233,51.0028,51.1839,377700.0
2004-05-28 12:00:00,65.02,65.21,65.0,65.07,185100.0,51.1918,51.3414,51.1761,51.2312,185100.0
2004-05-28 12:30:00,65.08,65.13,65.02,65.08,112800.0,51.239,51.2784,51.1918,51.239,112800.0
2004-05-28 13:00:00,65.09,65.09,64.98,65.06,108900.0,51.2469,51.2469,51.1603,51.2233,108900.0
2004-05-28 13:30:00,65.06,65.07,64.63,65.03,140100.0,51.2233,51.2312,50.8847,51.1997,140100.0
2004-05-28 14:00:00,65.0,65.17,64.96,65.15,138500.0,51.1761,51.3099,51.1446,51.2941,138500.0
2004-05-28 14:30:00,65.15,65.26,65.09,65.21,137500.0,51.2941,51.3808,51.2469,51.3414,137500.0
2004-05-28 15:00:00,65.21,65.25,65.0,65.19,218400.0,51.3414,51.3729,51.1761,51.3256,218400.0
2004-05-28 15:30:00,65.2,65.32,65.06,65.32,429900.0,51.3335,51.428,51.2233,51.428,429900.0
2004-06-01 09:30:00,65.5,65.94,65.25,65.86,479000.0,51.5697,51.9161,51.3729,51.8531,479000.0
2004-06-01 10:00:00,65.86,66.0,65.42,65.46,437600.0,51.8531,51.9634,51.5067,51.5382,437600.0
2004-06-01 10:30:00,65.46,65.72,65.27,65.34,323900.0,51.5382,51.7429,51.3886,51.4437,323900.0
2004-06-01 11:00:00,65.36,65.4,64.94,65.11,189800.0,51.4595,51.491,51.1288,51.2627,189800.0
2004-06-01 11:30:00,65.11,65.32,65.11,65.17,167900.0,51.2627,51.428,51.2627,51.3099,167900.0
2004-06-01 12:00:00,65.16,65.41,65.15,65.31,151700.0,51.302,51.4989,51.2941,51.4201,151700.0
2004-06-01 12:30:00,65.3,65.35,65.25,65.33,193300.0,51.4122,51.4516,51.3729,51.4359,193300.0
2004-06-01 13:00:00,65.33,65.42,65.26,65.26,157300.0,51.4359,51.5067,51.3808,51.3808,157300.0
2004-06-01 13:30:00,65.25,65.26,64.9,64.95,159600.0,51.3729,51.3808,51.0973,51.1367,159600.0
2004-06-01 14:00:00,64.94,64.98,64.69,64.71,168000.0,51.1288,51.1603,50.932,50.9477,168000.0
2004-06-01 14:30:00,64.71,64.87,64.71,64.85,211100.0,50.9477,51.0737,50.9477,51.058,211100.0
2004-06-01 15:00:00,64.85,65.14,64.85,65.08,231900.0,51.058,51.2863,51.058,51.239,231900.0
2004-06-01 15:30:00,65.08,65.4,65.06,65.4,314500.0,51.239,51.491,51.2233,51.491,314500.0
2004-06-02 09:30:00,65.64,65.86,65.58,65.75,187100.0,51.6799,51.8531,51.6327,51.7665,187100.0
2004-06-02 10:00:00,65.76,65.77,64.8,65.04,315000.0,51.7744,51.7823,51.0186,51.2075,315000.0
2004-06-02 10:30:00,65.04,65.35,64.96,65.35,271900.0,51.2075,51.4516,51.1446,51.4516,271900.0
2004-06-02 11:00:00,65.35,65.47,65.12,65.21,150400.0,51.4516,51.5461,51.2705,51.3414,150400.0
2004-06-02 11:30:00,65.15,65.25,65.02,65.08,92600.0,51.2941,51.3729,51.1918,51.239,92600.0
2004-06-02 12:00:00,65.09,65.21,65.05,65.05,193300.0,51.2469,51.3414,51.2154,51.2154,193300.0
2004-06-02 12:30:00,65.06,65.07,64.95,65.0,220600.0,51.2233,51.2312,51.1367,51.1761,220600.0
2004-06-02 13:00:00,65.0,65.17,64.96,65.13,98300.0,51.1761,51.3099,51.1446,51.2784,98300.0
2004-06-02 13:30:00,65.16,65.19,65.09,65.14,83000.0,51.302,51.3256,51.2469,51.2863,83000.0
2004-06-02 14:00:00,65.14,65.62,65.13,65.62,201900.0,51.2863,51.6642,51.2784,51.6642,201900.0
2004-06-02 14:30:00,65.62,65.69,65.47,65.67,216200.0,51.6642,51.7193,51.5461,51.7036,216200.0
2004-06-02 15:00:00,65.67,65.85,65.64,65.69,525800.0,51.7036,51.8453,51.6799,51.7193,525800.0
2004-06-02 15:30:00,65.7,65.74,65.57,65.67,282100.0,51.7272,51.7587,51.6248,51.7036,282100.0
2004-06-03 09:30:00,65.9,65.95,65.64,65.88,630500.0,51.8846,51.924,51.6799,51.8689,630500.0
2004-06-03 10:00:00,65.88,65.88,65.43,65.81,320300.0,51.8689,51.8689,51.5146,51.8138,320300.0
2004-06-03 10:30:00,65.82,65.93,65.76,65.84,354300.0,51.8217,51.9083,51.7744,51.8374,354300.0
2004-06-03 11:00:00,65.84,65.95,65.82,65.9,174900.0,51.8374,51.924,51.8217,51.8846,174900.0
2004-06-03 11:30:00,65.9,65.95,65.88,65.9,189600.0,51.8846,51.924,51.8689,51.8846,189600.0
2004-06-03 12:00:00,65.94,65.94,65.85,65.89,106800.0,51.9161,51.9161,51.8453,51.8768,106800.0
2004-06-03 12:30:00,65.88,65.95,65.82,65.82,164200.0,51.8689,51.924,51.8217,51.8217,164200.0
2004-06-03 13:00:00,65.84,65.84,65.7,65.73,177500.0,51.8374,51.8374,51.7272,51.7508,177500.0
2004-06-03 13:30:00,65.73,65.73,65.55,65.58,199000.0,51.7508,51.7508,51.6091,51.6327,199000.0
2004-06-03 14:00:00,65.58,65.59,65.17,65.17,216200.0,51.6327,51.6406,51.3099,51.3099,216200.0
2004-06-03 14:30:00,65.17,65.57,65.17,65.57,282100.0,51.3099,51.6248,51.3099,51.6248,282100.0
2004-06-03 15:00:00,65.59,65.7,65.42,65.52,263700.0,51.6406,51.7272,51.5067,51.5855,263700.0
2004-06-03 15:30:00,65.52,65.65,65.41,65.59,293300.0,51.5855,51.6878,51.4989,51.6406,293300.0
2004-06-04 09:30:00,65.6,65.69,65.42,65.48,373900.0,51.6484,51.7193,51.5067,51.554,373900.0
2004-06-04 10:00:00,65.48,65.48,65.3,65.34,182000.0,51.554,51.554,51.4122,51.4437,182000.0
2004-06-04 10:30:00,65.33,65.48,65.27,65.34,179800.0,51.4359,51.554,51.3886,51.4437,179800.0
2004-06-04 11:00:00,65.34,65.44,65.29,65.35,113800.0,51.4437,51.5225,51.4044,51.4516,113800.0
2004-06-04 11:30:00,65.34,65.34,65.22,65.24,169400.0,51.4437,51.4437,51.3493,51.365,169400.0
2004-06-04 12:00:00,65.25,65.38,65.22,65.31,64300.0,51.3729,51.4752,51.3493,51.4201,64300.0
2004-06-04 12:30:00,65.34,65.39,65.29,65.37,222100.0,51.4437,51.4831,51.4044,51.4674,222100.0
2004-06-04 13:00:00,65.35,65.47,65.35,65.4,100000.0,51.4516,51.5461,51.4516,51.491,100000.0
2004-06-04 13:30:00,65.39,65.41,65.27,65.3,104000.0,51.4831,51.4989,51.3886,51.4122,104000.0
2004-06-04 14:00:00,65.3,65.3,65.0,65.0,327600.0,51.4122,51.4122,51.1761,51.1761,327600.0
2004-06-04 14:30:00,65.01,65.02,64.84,65.0,205200.0,51.1839,51.1918,51.0501,51.1761,205200.0
2004-06-04 15:00:00,65.0,65.01,64.85,64.85,178900.0,51.1761,51.1839,51.058,51.058,178900.0
2004-06-04 15:30:00,64.85,64.91,64.73,64.9,411300.0,51.058,51.1052,50.9635,51.0973,411300.0
2004-06-07 09:30:00,65.0,65.2,64.88,65.15,309400.0,51.1761,51.3335,51.0816,51.2941,309400.0
2004-06-07 10:00:00,65.17,65.21,65.06,65.15,151700.0,51.3099,51.3414,51.2233,51.2941,151700.0
2004-06-07 10:30:00,65.15,65.23,65.06,65.21,140300.0,51.2941,51.3571,51.2233,51.3414,140300.0
2004-06-07 11:00:00,65.21,65.26,65.12,65.15,109300.0,51.3414,51.3808,51.2705,51.2941,109300.0
2004-06-07 11:30:00,65.16,65.28,65.14,65.23,70300.0,51.302,51.3965,51.2863,51.3571,70300.0
2004-06-07 12:00:00,65.21,65.26,65.18,65.18,43000.0,51.3414,51.3808,51.3178,51.3178,43000.0
2004-06-07 12:30:00,65.19,65.2,65.15,65.2,68600.0,51.3256,51.3335,51.2941,51.3335,68600.0
2004-06-07 13:00:00,65.2,65.27,65.19,65.22,55100.0,51.3335,51.3886,51.3256,51.3493,55100.0
2004-06-07 13:30:00,65.23,65.46,65.22,65.46,88800.0,51.3571,51.5382,51.3493,51.5382,88800.0
2004-06-07 14:00:00,65.44,65.57,65.35,65.48,115300.0,51.5225,51.6248,51.4516,51.554,115300.0
2004-06-07 14:30:00,65.48,65.59,65.47,65.59,97500.0,51.554,51.6406,51.5461,51.6406,97500.0
2004-06-07 15:00:00,65.59,65.79,65.58,65.6,226300.0,51.6406,51.798,51.6327,51.6484,226300.0
2004-06-07 15:30:00,65.61,65.77,65.46,65.53,363500.0,51.6563,51.7823,51.5382,51.5933,363500.0
2004-06-08 09:30:00,64.4,64.7,64.06,64.6,653500.0,50.7037,50.9399,50.436,50.8611,653500.0
2004-06-08 10:00:00,64.6,64.8,64.57,64.77,281300.0,50.8611,51.0186,50.8375,50.995,281300.0
2004-06-08 10:30:00,64.77,65.05,64.7,64.96,275200.0,50.995,51.2154,50.9399,51.1446,275200.0
2004-06-08 11:00:00,64.97,65.01,64.82,64.87,141400.0,51.1524,51.1839,51.0343,51.0737,141400.0
2004-06-08 11:30:00,64.87,64.99,64.84,64.89,147200.0,51.0737,51.1682,51.0501,51.0894,147200.0
2004-06-08 12:00:00,64.87,64.99,64.85,64.9,124400.0,51.0737,51.1682,51.058,51.0973,124400.0
2004-06-08 12:30:00,64.9,64.94,64.81,64.82,133400.0,51.0973,51.1288,51.0265,51.0343,133400.0
2004-06-08 13:00:00,64.82,64.84,64.76,64.81,65600.0,51.0343,51.0501,50.9871,51.0265,65600.0
2004-06-08 13:30:00,64.81,64.84,64.75,64.75,153100.0,51.0265,51.0501,50.9792,50.9792,153100.0
2004-06-08 14:00:00,64.73,64.86,64.69,64.85,195600.0,50.9635,51.0658,50.932,51.058,195600.0
2004-06-08 14:30:00,64.87,65.1,64.87,65.06,216500.0,51.0737,51.2548,51.0737,51.2233,216500.0
2004-06-08 15:00:00,65.07,65.07,64.98,65.02,335700.0,51.2312,51.2312,51.1603,51.1918,335700.0
2004-06-08 15:30:00,65.01,65.2,64.96,65.05,395800.0,51.1839,51.3335,51.1446,51.2154,395800.0
2004-06-09 09:30:00,65.0,65.47,64.95,65.12,189800.0,51.1761,51.5461,51.1367,51.2705,189800.0
2004-06-09 10:00:00,65.12,65.29,64.82,65.15,154800.0,51.2705,51.4044,51.0343,51.2941,154800.0
2004-06-09 10:30:00,65.19,65.24,64.84,64.9,106400.0,51.3256,51.365,51.0501,51.0973,106400.0
2004-06-09 11:00:00,64.87,65.05,64.76,64.88,134200.0,51.0737,51.2154,50.9871,51.0816,134200.0
2004-06-09 11:30:00,64.9,65.25,64.9,65.2,110400.0,51.0973,51.3729,51.0973,51.3335,110400.0
2004-06-09 12:00:00,65.2,65.2,64.83,64.9,156200.0,51.3335,51.3335,51.0422,51.0973,156200.0
2004-06-09 12:30:00,64.9,64.94,64.79,64.85,115800.0,51.0973,51.1288,51.0107,51.058,115800.0
2004-06-09 13:00:00,64.84,64.91,64.77,64.79,193300.0,51.0501,51.1052,50.995,51.0107,193300.0
2004-06-09 13:30:00,64.79,64.83,64.63,64.68,124800.0,51.0107,51.0422,50.8847,50.9241,124800.0
2004-06-09 14:00:00,64.69,64.84,64.65,64.81,103000.0,50.932,51.0501,50.9005,51.0265,103000.0
2004-06-09 14:30:00,64.82,64.95,64.8,64.92,131700.0,51.0343,51.1367,51.0186,51.1131,131700.0
2004-06-09 15:00:00,64.92,64.92,64.82,64.82,158400.0,51.1131,51.1131,51.0343,51.0343,158400.0
2004-06-09 15:30:00,64.82,64.84,64.62,64.68,245600.0,51.0343,51.0501,50.8769,50.9241,245600.0
2004-06-10 09:30:00,64.95,65.07,64.68,65.0,203300.0,51.1367,51.2312,50.9241,51.1761,203300.0
2004-06-10 10:00:00,64.99,65.07,64.8,64.83,96000.0,51.1682,51.2312,51.0186,51.0422,96000.0
2004-06-10 10:30:00,64.82,64.88,64.68,64.75,109900.0,51.0343,51.0816,50.9241,50.9792,109900.0
2004-06-10 11:00:00,64.75,64.86,64.73,64.77,199300.0,50.9792,51.0658,50.9635,50.995,199300.0
2004-06-10 11:30:00,64.77,64.77,64.71,64.76,106100.0,50.995,50.995,50.9477,50.9871,106100.0
2004-06-10 12:00:00,64.75,64.76,64.6,64.64,108700.0,50.9792,50.9871,50.8611,50.8926,108700.0
2004-06-10 12:30:00,64.64,64.7,64.48,64.67,139800.0,50.8926,50.9399,50.7666,50.9162,139800.0
2004-06-10 13:00:00,64.67,64.68,64.64,64.65,96100.0,50.9162,50.9241,50.8926,50.9005,96100.0
2004-06-10 13:30:00,64.65,64.65,64.33,64.38,195200.0,50.9005,50.9005,50.6485,50.6879,195200.0
2004-06-10 14:00:00,64.38,64.39,64.28,64.32,112200.0,50.6879,50.6958,50.6092,50.6407,112200.0
2004-06-10 14:30:00,64.31,64.34,64.09,64.12,176900.0,50.6328,50.6564,50.4596,50.4832,176900.0
2004-06-10 15:00:00,64.12,64.12,63.96,64.07,272200.0,50.4832,50.4832,50.3572,50.4438,272200.0
2004-06-10 15:30:00,64.06,64.07,63.69,63.88,659200.0,50.436,50.4438,50.1447,50.2942,659200.0
2004-06-14 09:30:00,63.5,63.66,63.1,63.62,345800.0,49.9951,50.121,49.6801,50.0895,345800.0
2004-06-14 10:00:00,63.64,64.13,63.6,63.92,166400.0,50.1053,50.4911,50.0738,50.3257,166400.0
2004-06-14 10:30:00,63.91,64.04,63.75,63.88,141900.0,50.3179,50.4202,50.1919,50.2942,141900.0
2004-06-14 11:00:00,63.82,63.83,63.65,63.68,126500.0,50.247,50.2549,50.1132,50.1368,126500.0
2004-06-14 11:30:00,63.69,63.86,63.68,63.79,81800.0,50.1447,50.2785,50.1368,50.2234,81800.0
2004-06-14 12:00:00,63.79,63.83,63.65,63.72,113000.0,50.2234,50.2549,50.1132,50.1683,113000.0
2004-06-14 12:30:00,63.71,63.74,63.67,63.72,76900.0,50.1604,50.184,50.1289,50.1683,76900.0
2004-06-14 13:00:00,63.72,63.77,63.66,63.7,166400.0,50.1683,50.2076,50.121,50.1525,166400.0
2004-06-14 13:30:00,63.7,63.76,63.67,63.69,111600.0,50.1525,50.1998,50.1289,50.1447,111600.0
2004-06-14 14:00:00,63.73,63.75,63.68,63.68,100700.0,50.1762,50.1919,50.1368,50.1368,100700.0
2004-06-14 14:30:00,63.68,63.7,63.57,63.59,215700.0,50.1368,50.1525,50.0502,50.0659,215700.0
2004-06-14 15:00:00,63.6,63.6,63.41,63.5,204700.0,50.0738,50.0738,49.9242,49.9951,204700.0
2004-06-14 15:30:00,63.5,63.63,63.5,63.52,230800.0,49.9951,50.0974,49.9951,50.0108,230800.0
2004-06-15 09:30:00,63.75,63.9,63.68,63.87,180900.0,50.1919,50.31,50.1368,50.2864,180900.0
2004-06-15 10:00:00,63.87,64.09,63.65,63.65,146400.0,50.2864,50.4596,50.1132,50.1132,146400.0
2004-06-15 10:30:00,63.66,63.7,63.21,63.38,194200.0,50.121,50.1525,49.7667,49.9006,194200.0
2004-06-15 11:00:00,63.37,64.04,63.37,63.56,162400.0,49.8927,50.4202,49.8927,50.0423,162400.0
2004-06-15 11:30:00,63.56,63.9,63.56,63.9,133700.0,50.0423,50.31,50.0423,50.31,133700.0
2004-06-15 12:00:00,63.9,63.99,63.85,63.87,178600.0,50.31,50.3809,50.2706,50.2864,178600.0
2004-06-15 12:30:00,63.87,63.89,63.68,63.77,130400.0,50.2864,50.3021,50.1368,50.2076,130400.0
2004-06-15 13:00:00,63.75,63.88,63.67,63.75,79500.0,50.1919,50.2942,50.1289,50.1919,79500.0
2004-06-15 13:30:00,63.74,63.88,63.7,63.87,96100.0,50.184,50.2942,50.1525,50.2864,96100.0
2004-06-15 14:00:00,63.86,63.91,63.81,63.9,88600.0,50.2785,50.3179,50.2391,50.31,88600.0
2004-06-15 14:30:00,63.9,63.91,63.75,63.85,114500.0,50.31,50.3179,50.1919,50.2706,114500.0
2004-06-15 15:00:00,63.84,63.92,63.5,63.67,203700.0,50.2628,50.3257,49.9951,50.1289,203700.0
2004-06-15 15:30:00,63.65,63.8,63.59,63.79,240800.0,50.1132,50.2313,50.0659,50.2234,240800.0
2004-06-16 09:30:00,63.8,63.92,63.68,63.69,229100.0,50.2313,50.3257,50.1368,50.1447,229100.0
2004-06-16 10:00:00,63.69,63.86,63.54,63.82,115100.0,50.1447,50.2785,50.0266,50.247,115100.0
2004-06-16 10:30:00,63.82,64.25,63.8,63.99,201400.0,50.247,50.5856,50.2313,50.3809,201400.0
2004-06-16 11:00:00,63.95,64.17,63.89,63.9,127600.0,50.3494,50.5226,50.3021,50.31,127600.0
2004-06-16 11:30:00,63.91,64.02,63.83,63.99,111800.0,50.3179,50.4045,50.2549,50.3809,111800.0
2004-06-16 12:00:00,63.98,64.04,63.96,63.98,54700.0,50.373,50.4202,50.3572,50.373,54700.0
2004-06-16 12:30:00,63.97,64.09,63.97,64.07,105700.0,50.3651,50.4596,50.3651,50.4438,105700.0
2004-06-16 13:00:00,64.08,64.19,64.01,64.15,99900.0,50.4517,50.5383,50.3966,50.5068,99900.0
2004-06-16 13:30:00,64.15,64.15,64.02,64.03,92400.0,50.5068,50.5068,50.4045,50.4123,92400.0
2004-06-16 14:00:00,64.03,64.2,64.0,64.06,98000.0,50.4123,50.5462,50.3887,50.436,98000.0
2004-06-16 14:30:00,64.06,64.15,63.99,64.03,116400.0,50.436,50.5068,50.3809,50.4123,116400.0
2004-06-16 15:00:00,64.03,64.04,63.8,63.84,162000.0,50.4123,50.4202,50.2313,50.2628,162000.0
2004-06-16 15:30:00,63.84,63.97,63.79,63.82,245200.0,50.2628,50.3651,50.2234,50.247,245200.0
2004-06-17 09:30:00,63.85,63.91,63.61,63.9,301400.0,50.2706,50.3179,50.0817,50.31,301400.0
2004-06-17 10:00:00,63.9,64.21,63.62,63.7,338300.0,50.31,50.5541,50.0895,50.1525,338300.0
2004-06-17 10:30:00,63.7,63.85,63.64,63.75,163100.0,50.1525,50.2706,50.1053,50.1919,163100.0
2004-06-17 11:00:00,63.75,63.85,63.75,63.8,116200.0,50.1919,50.2706,50.1919,50.2313,116200.0
2004-06-17 11:30:00,63.8,63.85,63.71,63.72,106600.0,50.2313,50.2706,50.1604,50.1683,106600.0
2004-06-17 12:00:00,63.7,63.8,63.7,63.79,81100.0,50.1525,50.2313,50.1525,50.2234,81100.0
2004-06-17 12:30:00,63.78,63.85,63.78,63.85,69400.0,50.2155,50.2706,50.2155,50.2706,69400.0
2004-06-17 13:00:00,63.85,63.92,63.81,63.9,160200.0,50.2706,50.3257,50.2391,50.31,160200.0
2004-06-17 13:30:00,63.9,63.9,63.79,63.82,61300.0,50.31,50.31,50.2234,50.247,61300.0
2004-06-17 14:00:00,63.81,63.9,63.76,63.84,120900.0,50.2391,50.31,50.1998,50.2628,120900.0
2004-06-17 14:30:00,63.84,63.87,63.73,63.77,107200.0,50.2628,50.2864,50.1762,50.2076,107200.0
2004-06-17 15:00:00,63.77,63.83,63.72,63.76,183200.0,50.2076,50.2549,50.1683,50.1998,183200.0
2004-06-17 15:30:00,63.77,63.8,63.66,63.75,199200.0,50.2076,50.2313,50.121,50.1919,199200.0
2004-06-18 09:30:00,63.76,64.06,63.75,63.93,270400.0,50.1998,50.436,50.1919,50.3336,270400.0
2004-06-18 10:00:00,63.93,64.13,63.92,64.07,182900.0,50.3336,50.4911,50.3257,50.4438,182900.0
2004-06-18 10:30:00,64.07,64.18,63.83,63.88,183000.0,50.4438,50.5304,50.2549,50.2942,183000.0
2004-06-18 11:00:00,63.9,64.0,63.69,63.72,179900.0,50.31,50.3887,50.1447,50.1683,179900.0
2004-06-18 11:30:00,63.72,63.8,63.68,63.76,107200.0,50.1683,50.2313,50.1368,50.1998,107200.0
2004-06-18 12:00:00,63.77,63.86,63.68,63.84,96500.0,50.2076,50.2785,50.1368,50.2628,96500.0
2004-06-18 12:30:00,63.81,63.9,63.81,63.84,54800.0,50.2391,50.31,50.2391,50.2628,54800.0
2004-06-18 13:00:00,63.84,63.93,63.73,63.78,102000.0,50.2628,50.3336,50.1762,50.2155,102000.0
2004-06-18 13:30:00,63.78,63.85,63.74,63.8,84700.0,50.2155,50.2706,50.184,50.2313,84700.0
2004-06-18 14:00:00,63.8,63.85,63.77,63.83,71800.0,50.2313,50.2706,50.2076,50.2549,71800.0
2004-06-18 14:30:00,63.83,63.85,63.62,63.68,191900.0,50.2549,50.2706,50.0895,50.1368,191900.0
2004-06-18 15:00:00,63.69,63.77,63.63,63.72,116800.0,50.1447,50.2076,50.0974,50.1683,116800.0
2004-06-18 15:30:00,63.73,63.98,63.68,63.91,328400.0,50.1762,50.373,50.1368,50.3179,328400.0
2004-06-21 09:30:00,64.0,64.0,62.89,63.06,425400.0,50.3887,50.3887,49.5148,49.6486,425400.0
2004-06-21 10:00:00,63.06,63.6,62.9,63.26,809000.0,49.6486,50.0738,49.5227,49.8061,809000.0
2004-06-21 10:30:00,63.26,63.29,63.08,63.15,219300.0,49.8061,49.8297,49.6644,49.7195,219300.0
2004-06-21 11:00:00,63.14,63.15,62.8,62.91,354000.0,49.7116,49.7195,49.4439,49.5305,354000.0
2004-06-21 11:30:00,62.91,63.26,62.8,63.06,197700.0,49.5305,49.8061,49.4439,49.6486,197700.0
2004-06-21 12:00:00,63.05,63.12,63.0,63.02,96900.0,49.6408,49.6959,49.6014,49.6172,96900.0
2004-06-21 12:30:00,63.01,63.03,62.85,62.88,134100.0,49.6093,49.625,49.4833,49.5069,134100.0
2004-06-21 13:00:00,62.88,62.88,62.75,62.79,205700.0,49.5069,49.5069,49.4046,49.4361,205700.0
2004-06-21 13:30:00,62.81,62.87,62.68,62.71,173300.0,49.4518,49.4991,49.3495,49.3731,173300.0
2004-06-21 14:00:00,62.72,62.84,62.7,62.76,207500.0,49.381,49.4754,49.3652,49.4124,207500.0
2004-06-21 14:30:00,62.76,62.76,62.28,62.29,316800.0,49.4124,49.4124,49.0345,49.0424,316800.0
2004-06-21 15:00:00,62.33,62.37,62.13,62.2,481200.0,49.0739,49.1054,48.9164,48.9715,481200.0
2004-06-21 15:30:00,62.18,62.38,62.04,62.25,929500.0,48.9558,49.1133,48.8456,49.0109,929500.0
2004-06-22 09:30:00,62.23,62.44,61.58,61.64,390700.0,48.9952,49.1605,48.4834,48.5306,390700.0
2004-06-22 10:00:00,61.64,61.64,61.25,61.49,409700.0,48.5306,48.5306,48.2236,48.4125,409700.0
2004-06-22 10:30:00,61.48,61.58,61.37,61.55,412000.0,48.4047,48.4834,48.3181,48.4598,412000.0
2004-06-22 11:00:00,61.54,61.65,61.45,61.5,271800.0,48.4519,48.5385,48.3811,48.4204,271800.0
2004-06-22 11:30:00,61.49,61.54,61.43,61.49,264600.0,48.4125,48.4519,48.3653,48.4125,264600.0
2004-06-22 12:00:00,61.48,61.75,61.46,61.52,245600.0,48.4047,48.6172,48.3889,48.4362,245600.0
2004-06-22 12:30:00,61.52,61.6,61.5,61.5,110600.0,48.4362,48.4992,48.4204,48.4204,110600.0
2004-06-22 13:00:00,61.51,61.57,61.47,61.48,96300.0,48.4283,48.4755,48.3968,48.4047,96300.0
2004-06-22 13:30:00,61.47,61.56,61.4,61.41,156700.0,48.3968,48.4677,48.3417,48.3496,156700.0
2004-06-22 14:00:00,61.42,61.7,61.42,61.68,249100.0,48.3574,48.5779,48.3574,48.5621,249100.0
2004-06-22 14:30:00,61.68,61.68,61.35,61.4,216700.0,48.5621,48.5621,48.3023,48.3417,216700.0
2004-06-22 15:00:00,61.38,61.45,61.25,61.36,288900.0,48.3259,48.3811,48.2236,48.3102,288900.0
2004-06-22 15:30:00,61.36,61.38,61.16,61.37,555600.0,48.3102,48.3259,48.1527,48.3181,555600.0
2004-06-23 09:30:00,61.43,61.7,61.3,61.4,306900.0,48.3653,48.5779,48.263,48.3417,306900.0
2004-06-23 10:00:00,61.45,61.55,61.33,61.33,180300.0,48.3811,48.4598,48.2866,48.2866,180300.0
2004-06-23 10:30:00,61.33,61.35,60.91,60.92,246700.0,48.2866,48.3023,47.9559,47.9638,246700.0
2004-06-23 11:00:00,60.9,61.0,60.75,60.82,340400.0,47.948,48.0268,47.8299,47.885,340400.0
2004-06-23 11:30:00,60.82,61.14,60.82,61.14,169200.0,47.885,48.137,47.885,48.137,169200.0
2004-06-23 12:00:00,61.15,61.38,61.09,61.18,189500.0,48.1449,48.3259,48.0976,48.1685,189500.0
2004-06-23 12:30:00,61.19,61.3,61.19,61.21,129500.0,48.1763,48.263,48.1763,48.1921,129500.0
2004-06-23 13:00:00,61.22,61.55,61.15,61.18,177500.0,48.2,48.4598,48.1449,48.1685,177500.0
2004-06-23 13:30:00,61.17,61.18,61.03,61.09,97800.0,48.1606,48.1685,48.0504,48.0976,97800.0
2004-06-23 14:00:00,61.09,61.22,61.03,61.21,106900.0,48.0976,48.2,48.0504,48.1921,106900.0
2004-06-23 14:30:00,61.21,61.26,61.14,61.23,132800.0,48.1921,48.2315,48.137,48.2078,132800.0
2004-06-23 15:00:00,61.55,61.55,61.24,61.44,544100.0,48.4598,48.4598,48.2157,48.3732,544100.0
2004-06-23 15:30:00,61.44,61.59,61.39,61.47,423700.0,48.3732,48.4913,48.3338,48.3968,423700.0
2004-06-24 09:30:00,61.47,61.47,61.07,61.37,336400.0,48.3968,48.3968,48.0819,48.3181,336400.0
2004-06-24 10:00:00,61.34,61.59,61.16,61.2,258400.0,48.2944,48.4913,48.1527,48.1842,258400.0
2004-06-24 10:30:00,61.22,61.29,60.87,61.29,214200.0,48.2,48.2551,47.9244,48.2551,214200.0
2004-06-24 11:00:00,61.26,61.38,61.12,61.35,160600.0,48.2315,48.3259,48.1212,48.3023,160600.0
2004-06-24 11:30:00,61.34,61.53,61.29,61.46,239300.0,48.2944,48.444,48.2551,48.3889,239300.0
2004-06-24 12:00:00,61.45,61.63,61.43,61.55,209900.0,48.3811,48.5228,48.3653,48.4598,209900.0
2004-06-24 12:30:00,61.58,61.9,61.55,61.72,267300.0,48.4834,48.7353,48.4598,48.5936,267300.0
2004-06-24 13:00:00,61.71,61.81,61.7,61.71,114600.0,48.5858,48.6645,48.5779,48.5858,114600.0
2004-06-24 13:30:00,61.71,61.71,61.54,61.54,208200.0,48.5858,48.5858,48.4519,48.4519,208200.0
2004-06-24 14:00:00,61.54,61.55,61.43,61.48,171300.0,48.4519,48.4598,48.3653,48.4047,171300.0
2004-06-24 14:30:00,61.48,61.64,61.46,61.48,183300.0,48.4047,48.5306,48.3889,48.4047,183300.0
2004-06-24 15:00:00,61.45,61.55,61.4,61.48,191100.0,48.3811,48.4598,48.3417,48.4047,191100.0
2004-06-24 15:30:00,61.47,61.5,61.34,61.4,292300.0,48.3968,48.4204,48.2944,48.3417,292300.0
2004-06-25 09:30:00,61.6,62.3,61.55,62.01,352700.0,48.4992,49.0503,48.4598,48.822,352700.0
2004-06-25 10:00:00,62.04,62.05,61.45,61.57,235400.0,48.8456,48.8534,48.3811,48.4755,235400.0
2004-06-25 10:30:00,61.59,61.76,61.52,61.6,278500.0,48.4913,48.6251,48.4362,48.4992,278500.0
2004-06-25 11:00:00,61.59,61.82,61.49,61.82,193900.0,48.4913,48.6724,48.4125,48.6724,193900.0
2004-06-25 11:30:00,61.82,61.82,61.6,61.6,200300.0,48.6724,48.6724,48.4992,48.4992,200300.0
2004-06-25 12:00:00,61.62,61.75,61.62,61.74,212100.0,48.5149,48.6172,48.5149,48.6094,212100.0
2004-06-25 12:30:00,61.74,61.85,61.65,61.69,223700.0,48.6094,48.696,48.5385,48.57,223700.0
2004-06-25 13:00:00,61.7,61.8,61.68,61.75,97100.0,48.5779,48.6566,48.5621,48.6172,97100.0
2004-06-25 13:30:00,61.75,61.85,61.72,61.79,120000.0,48.6172,48.696,48.5936,48.6487,120000.0
2004-06-25 14:00:00,61.79,61.8,61.62,61.68,125400.0,48.6487,48.6566,48.5149,48.5621,125400.0
2004-06-25 14:30:00,61.68,61.77,61.55,61.58,130300.0,48.5621,48.633,48.4598,48.4834,130300.0
2004-06-25 15:00:00,61.58,61.77,61.56,61.73,153200.0,48.4834,48.633,48.4677,48.6015,153200.0
2004-06-25 15:30:00,61.73,61.83,61.59,61.62,213600.0,48.6015,48.6802,48.4913,48.5149,213600.0
2004-06-28 09:30:00,61.82,62.15,61.09,61.11,315200.0,48.6724,48.9322,48.0976,48.1134,315200.0
2004-06-28 10:00:00,61.09,61.1,60.6,60.61,312000.0,48.0976,48.1055,47.7118,47.7197,312000.0
2004-06-28 10:30:00,60.6,60.96,60.3,60.79,360600.0,47.7118,47.9953,47.4756,47.8614,360600.0
2004-06-28 11:00:00,60.77,60.95,60.7,60.86,214100.0,47.8457,47.9874,47.7906,47.9165,214100.0
2004-06-28 11:30:00,60.88,61.2,60.87,61.16,275100.0,47.9323,48.1842,47.9244,48.1527,275100.0
2004-06-28 12:00:00,61.18,61.48,61.15,61.36,154400.0,48.1685,48.4047,48.1449,48.3102,154400.0
2004-06-28 12:30:00,61.39,61.39,61.2,61.2,114100.0,48.3338,48.3338,48.1842,48.1842,114100.0
2004-06-28 13:00:00,61.19,61.41,61.18,61.28,88500.0,48.1763,48.3496,48.1685,48.2472,88500.0
2004-06-28 13:30:00,61.28,61.45,61.26,61.35,158500.0,48.2472,48.3811,48.2315,48.3023,158500.0
2004-06-28 14:00:00,61.33,61.34,61.18,61.22,234900.0,48.2866,48.2944,48.1685,48.2,234900.0
2004-06-28 14:30:00,61.22,61.24,60.97,61.05,170500.0,48.2,48.2157,48.0031,48.0661,170500.0
2004-06-28 15:00:00,61.04,61.12,60.89,60.89,333900.0,48.0582,48.1212,47.9402,47.9402,333900.0
2004-06-28 15:30:00,60.9,61.03,60.7,60.71,372900.0,47.948,48.0504,47.7906,47.7984,372900.0
2004-06-29 09:30:00,61.0,61.64,61.0,61.6,180600.0,48.0268,48.5306,48.0268,48.4992,180600.0
2004-06-29 10:00:00,61.6,61.7,61.54,61.58,164200.0,48.4992,48.5779,48.4519,48.4834,164200.0
2004-06-29 10:30:00,61.58,61.6,61.37,61.42,124600.0,48.4834,48.4992,48.3181,48.3574,124600.0
2004-06-29 11:00:00,61.42,61.5,61.38,61.49,66500.0,48.3574,48.4204,48.3259,48.4125,66500.0
2004-06-29 11:30:00,61.49,61.56,61.39,61.52,96200.0,48.4125,48.4677,48.3338,48.4362,96200.0
2004-06-29 12:00:00,61.53,61.55,61.45,61.47,75700.0,48.444,48.4598,48.3811,48.3968,75700.0
2004-06-29 12:30:00,61.46,61.57,61.46,61.48,214400.0,48.3889,48.4755,48.3889,48.4047,214400.0
2004-06-29 13:00:00,61.48,61.56,61.45,61.54,85500.0,48.4047,48.4677,48.3811,48.4519,85500.0
2004-06-29 13:30:00,61.55,61.62,61.52,61.62,71800.0,48.4598,48.5149,48.4362,48.5149,71800.0
2004-06-29 14:00:00,61.63,61.78,61.59,61.61,127000.0,48.5228,48.6409,48.4913,48.507,127000.0
2004-06-29 14:30:00,61.54,61.89,61.53,61.77,256400.0,48.4519,48.7275,48.444,48.633,256400.0
2004-06-29 15:00:00,61.77,61.89,61.75,61.82,200600.0,48.633,48.7275,48.6172,48.6724,200600.0
2004-06-29 15:30:00,61.81,61.85,61.42,61.45,259100.0,48.6645,48.696,48.3574,48.3811,259100.0
2004-06-30 09:30:00,61.7,61.79,61.5,61.68,215100.0,48.5779,48.6487,48.4204,48.5621,215100.0
2004-06-30 10:00:00,61.69,61.88,61.43,61.83,192500.0,48.57,48.7196,48.3653,48.6802,192500.0
2004-06-30 10:30:00,61.83,61.88,61.75,61.85,197600.0,48.6802,48.7196,48.6172,48.696,197600.0
2004-06-30 11:00:00,61.86,61.93,61.8,61.85,135900.0,48.7039,48.759,48.6566,48.696,135900.0
2004-06-30 11:30:00,61.85,61.86,61.55,61.55,183100.0,48.696,48.7039,48.4598,48.4598,183100.0
2004-06-30 12:00:00,61.5,61.62,61.44,61.54,78400.0,48.4204,48.5149,48.3732,48.4519,78400.0
2004-06-30 12:30:00,61.52,61.67,61.5,61.67,34100.0,48.4362,48.5543,48.4204,48.5543,34100.0
2004-06-30 13:00:00,61.67,61.79,61.67,61.77,42200.0,48.5543,48.6487,48.5543,48.633,42200.0
2004-06-30 13:30:00,61.76,61.79,61.51,61.57,68800.0,48.6251,48.6487,48.4283,48.4755,68800.0
2004-06-30 14:00:00,61.57,61.88,61.53,61.8,84100.0,48.4755,48.7196,48.444,48.6566,84100.0
2004-06-30 14:30:00,61.8,61.92,61.73,61.85,131800.0,48.6566,48.7511,48.6015,48.696,131800.0
2004-06-30 15:00:00,61.83,62.15,61.83,62.15,172800.0,48.6802,48.9322,48.6802,48.9322,172800.0
2004-06-30 15:30:00,62.15,62.29,62.09,62.26,393200.0,48.9322,49.0424,48.8849,49.0188,393200.0
2004-07-01 09:30:00,61.3,61.41,61.08,61.1,294300.0,48.263,48.3496,48.0897,48.1055,294300.0
2004-07-01 10:00:00,61.1,61.7,61.0,61.7,323000.0,48.1055,48.5779,48.0268,48.5779,323000.0
2004-07-01 10:30:00,61.71,61.92,61.62,61.67,257000.0,48.5858,48.7511,48.5149,48.5543,257000.0
2004-07-01 11:00:00,61.65,61.67,61.32,61.56,244700.0,48.5385,48.5543,48.2787,48.4677,244700.0
2004-07-01 11:30:00,61.55,61.71,61.46,61.71,130000.0,48.4598,48.5858,48.3889,48.5858,130000.0
2004-07-01 12:00:00,61.69,61.95,61.62,61.95,207400.0,48.57,48.7747,48.5149,48.7747,207400.0
2004-07-01 12:30:00,61.93,62.11,61.89,62.07,209400.0,48.759,48.9007,48.7275,48.8692,209400.0
2004-07-01 13:00:00,62.07,62.11,61.81,61.83,172200.0,48.8692,48.9007,48.6645,48.6802,172200.0
2004-07-01 13:30:00,61.85,61.89,61.5,61.71,241000.0,48.696,48.7275,48.4204,48.5858,241000.0
2004-07-01 14:00:00,61.7,61.84,61.59,61.75,169700.0,48.5779,48.6881,48.4913,48.6172,169700.0
2004-07-01 14:30:00,61.75,61.85,61.56,61.75,165600.0,48.6172,48.696,48.4677,48.6172,165600.0
2004-07-01 15:00:00,61.75,61.82,61.64,61.64,132300.0,48.6172,48.6724,48.5306,48.5306,132300.0
2004-07-01 15:30:00,61.65,61.98,61.61,61.74,274900.0,48.5385,48.7983,48.507,48.6094,274900.0
2004-07-02 09:30:00,61.33,61.42,60.87,61.11,217900.0,48.2866,48.3574,47.9244,48.1134,217900.0
2004-07-02 10:00:00,61.12,61.27,60.9,61.08,175000.0,48.1212,48.2393,47.948,48.0897,175000.0
2004-07-02 10:30:00,61.07,61.07,60.81,60.86,150100.0,48.0819,48.0819,47.8772,47.9165,150100.0
2004-07-02 11:00:00,60.86,60.87,60.66,60.79,213300.0,47.9165,47.9244,47.7591,47.8614,213300.0
2004-07-02 11:30:00,60.79,60.9,60.7,60.75,168000.0,47.8614,47.948,47.7906,47.8299,168000.0
2004-07-02 12:00:00,60.76,60.91,60.73,60.74,91900.0,47.8378,47.9559,47.8142,47.8221,91900.0
2004-07-02 12:30:00,60.74,60.99,60.73,60.96,110100.0,47.8221,48.0189,47.8142,47.9953,110100.0
2004-07-02 13:00:00,60.94,61.06,60.93,60.99,66400.0,47.9795,48.074,47.9716,48.0189,66400.0
2004-07-02 13:30:00,60.99,61.0,60.95,60.99,58000.0,48.0189,48.0268,47.9874,48.0189,58000.0
2004-07-02 14:00:00,60.99,61.02,60.9,61.02,160100.0,48.0189,48.0425,47.948,48.0425,160100.0
2004-07-02 14:30:00,61.02,61.03,60.87,60.88,112800.0,48.0425,48.0504,47.9244,47.9323,112800.0
2004-07-02 15:00:00,60.89,61.0,60.88,60.99,69700.0,47.9402,48.0268,47.9323,48.0189,69700.0
2004-07-02 15:30:00,61.0,61.04,60.9,60.99,122700.0,48.0268,48.0582,47.948,48.0189,122700.0
2004-07-06 09:30:00,60.7,60.77,60.03,60.12,236200.0,47.7906,47.8457,47.2631,47.3339,236200.0
2004-07-06 10:00:00,60.14,60.34,60.04,60.19,191900.0,47.3497,47.5071,47.2709,47.389,191900.0
2004-07-06 10:30:00,60.29,60.35,60.02,60.12,206600.0,47.4678,47.515,47.2552,47.3339,206600.0
2004-07-06 11:00:00,60.12,60.18,59.72,59.9,229100.0,47.3339,47.3812,47.019,47.1607,229100.0
2004-07-06 11:30:00,59.9,60.03,59.54,59.6,181100.0,47.1607,47.2631,46.8773,46.9245,181100.0
2004-07-06 12:00:00,59.59,59.6,59.34,59.39,416500.0,46.9166,46.9245,46.7198,46.7592,416500.0
2004-07-06 12:30:00,59.39,59.51,59.36,59.5,259600.0,46.7592,46.8536,46.7355,46.8458,259600.0
2004-07-06 13:00:00,59.49,59.65,59.45,59.54,180600.0,46.8379,46.9639,46.8064,46.8773,180600.0
2004-07-06 13:30:00,59.55,59.83,59.54,59.66,471800.0,46.8851,47.1056,46.8773,46.9717,471800.0
2004-07-06 14:00:00,59.63,59.9,59.5,59.82,163900.0,46.9481,47.1607,46.8458,47.0977,163900.0
2004-07-06 14:30:00,59.83,60.1,59.74,59.98,359600.0,47.1056,47.3182,47.0347,47.2237,359600.0
2004-07-06 15:00:00,59.99,60.16,59.93,60.04,171200.0,47.2316,47.3654,47.1843,47.2709,171200.0
2004-07-06 15:30:00,60.04,60.32,59.86,59.98,291700.0,47.2709,47.4914,47.1292,47.2237,291700.0
2004-07-07 09:30:00,60.15,60.95,60.05,60.88,301800.0,47.3575,47.9874,47.2788,47.9323,301800.0
2004-07-07 10:00:00,60.87,61.44,60.87,61.42,201800.0,47.9244,48.3732,47.9244,48.3574,201800.0
2004-07-07 10:30:00,61.42,61.47,61.14,61.16,145300.0,48.3574,48.3968,48.137,48.1527,145300.0
2004-07-07 11:00:00,61.19,61.38,61.11,61.25,176400.0,48.1763,48.3259,48.1134,48.2236,176400.0
2004-07-07 11:30:00,61.23,61.25,61.13,61.19,225100.0,48.2078,48.2236,48.1291,48.1763,225100.0
2004-07-07 12:00:00,61.2,61.2,61.02,61.03,129100.0,48.1842,48.1842,48.0425,48.0504,129100.0
2004-07-07 12:30:00,61.02,61.08,60.88,61.05,175700.0,48.0425,48.0897,47.9323,48.0661,175700.0
2004-07-07 13:00:00,61.04,61.32,61.0,61.29,109900.0,48.0582,48.2787,48.0268,48.2551,109900.0
2004-07-07 13:30:00,61.28,61.29,61.13,61.2,57600.0,48.2472,48.2551,48.1291,48.1842,57600.0
2004-07-07 14:00:00,61.19,61.25,61.06,61.16,114800.0,48.1763,48.2236,48.074,48.1527,114800.0
2004-07-07 14:30:00,61.16,61.24,61.06,61.1,105200.0,48.1527,48.2157,48.074,48.1055,105200.0
2004-07-07 15:00:00,61.1,61.2,61.09,61.11,148600.0,48.1055,48.1842,48.0976,48.1134,148600.0
2004-07-07 15:30:00,61.11,61.29,61.11,61.23,403800.0,48.1134,48.2551,48.1134,48.2078,403800.0
2004-07-08 09:30:00,61.24,61.61,60.8,61.08,223600.0,48.2157,48.507,47.8693,48.0897,223600.0
2004-07-08 10:00:00,61.08,61.4,60.88,61.06,219800.0,48.0897,48.3417,47.9323,48.074,219800.0
2004-07-08 10:30:00,61.06,61.23,61.0,61.11,216100.0,48.074,48.2078,48.0268,48.1134,216100.0
2004-07-08 11:00:00,61.11,61.36,61.1,61.24,233000.0,48.1134,48.3102,48.1055,48.2157,233000.0
2004-07-08 11:30:00,61.25,61.5,61.14,61.17,93400.0,48.2236,48.4204,48.137,48.1606,93400.0
2004-07-08 12:00:00,61.16,61.22,61.04,61.11,82900.0,48.1527,48.2,48.0582,48.1134,82900.0
2004-07-08 12:30:00,61.1,61.19,61.07,61.14,84900.0,48.1055,48.1763,48.0819,48.137,84900.0
2004-07-08 13:00:00,61.1,61.13,61.02,61.12,83000.0,48.1055,48.1291,48.0425,48.1212,83000.0
2004-07-08 13:30:00,61.2,61.22,60.81,60.83,197000.0,48.1842,48.2,47.8772,47.8929,197000.0
2004-07-08 14:00:00,60.83,60.83,60.5,60.65,162700.0,47.8929,47.8929,47.6331,47.7512,162700.0
2004-07-08 14:30:00,60.65,60.65,60.37,60.45,170400.0,47.7512,47.7512,47.5307,47.5937,170400.0
2004-07-08 15:00:00,60.44,60.54,60.32,60.5,114500.0,47.5859,47.6646,47.4914,47.6331,114500.0
2004-07-08 15:30:00,60.52,60.76,60.26,60.27,357000.0,47.6488,47.8378,47.4441,47.452,357000.0
2004-07-09 09:30:00,60.4,61.0,60.4,60.85,246700.0,47.5544,48.0268,47.5544,47.9087,246700.0
2004-07-09 10:00:00,60.86,60.97,60.59,60.61,157000.0,47.9165,48.0031,47.704,47.7197,157000.0
2004-07-09 10:30:00,60.61,60.82,60.5,60.5,168000.0,47.7197,47.885,47.6331,47.6331,168000.0
2004-07-09 11:00:00,60.51,60.71,60.42,60.49,101100.0,47.641,47.7984,47.5701,47.6252,101100.0
2004-07-09 11:30:00,60.48,60.7,60.13,60.17,236000.0,47.6173,47.7906,47.3418,47.3733,236000.0
2004-07-09 12:00:00,60.15,60.17,59.77,59.82,207400.0,47.3575,47.3733,47.0583,47.0977,207400.0
2004-07-09 12:30:00,59.81,60.06,59.75,59.98,299600.0,47.0898,47.2867,47.0426,47.2237,299600.0
2004-07-09 13:00:00,59.98,60.24,59.93,60.2,257900.0,47.2237,47.4284,47.1843,47.3969,257900.0
2004-07-09 13:30:00,60.2,60.36,60.18,60.3,150800.0,47.3969,47.5229,47.3812,47.4756,150800.0
2004-07-09 14:00:00,60.3,60.38,60.25,60.35,173700.0,47.4756,47.5386,47.4363,47.515,173700.0
2004-07-09 14:30:00,60.34,60.35,60.19,60.2,152000.0,47.5071,47.515,47.389,47.3969,152000.0
2004-07-09 15:00:00,60.21,60.31,60.13,60.31,224700.0,47.4048,47.4835,47.3418,47.4835,224700.0
2004-07-09 15:30:00,60.31,60.38,60.2,60.27,365100.0,47.4835,47.5386,47.3969,47.452,365100.0
2004-07-13 09:30:00,61.25,61.95,61.21,61.84,336800.0,48.2236,48.7747,48.1921,48.6881,336800.0
2004-07-13 10:00:00,61.91,61.92,61.53,61.68,219400.0,48.7432,48.7511,48.444,48.5621,219400.0
2004-07-13 10:30:00,61.69,61.94,61.69,61.8,210500.0,48.57,48.7668,48.57,48.6566,210500.0
2004-07-13 11:00:00,61.82,62.24,61.81,62.18,222000.0,48.6724,49.003,48.6645,48.9558,222000.0
2004-07-13 11:30:00,62.18,62.19,61.97,62.15,171500.0,48.9558,48.9637,48.7905,48.9322,171500.0
2004-07-13 12:00:00,62.15,62.25,62.03,62.11,158600.0,48.9322,49.0109,48.8377,48.9007,158600.0
2004-07-13 12:30:00,62.11,62.2,61.99,62.04,256000.0,48.9007,48.9715,48.8062,48.8456,256000.0
2004-07-13 13:00:00,62.05,62.05,61.7,61.81,166300.0,48.8534,48.8534,48.5779,48.6645,166300.0
2004-07-13 13:30:00,61.83,61.94,61.79,61.9,172500.0,48.6802,48.7668,48.6487,48.7353,172500.0
2004-07-13 14:00:00,61.91,62.03,61.91,62.0,205600.0,48.7432,48.8377,48.7432,48.8141,205600.0
2004-07-13 14:30:00,62.0,62.11,61.97,62.02,283600.0,48.8141,48.9007,48.7905,48.8298,283600.0
2004-07-13 15:00:00,62.04,62.2,61.99,62.19,205900.0,48.8456,48.9715,48.8062,48.9637,205900.0
2004-07-13 15:30:00,62.18,62.32,61.94,61.99,381400.0,48.9558,49.066,48.7668,48.8062,381400.0
2004-07-14 09:30:00,62.3,62.78,61.74,62.78,496700.0,49.0503,49.4282,48.6094,49.4282,496700.0
2004-07-14 10:00:00,62.79,62.85,62.46,62.72,301000.0,49.4361,49.4833,49.1762,49.381,301000.0
2004-07-14 10:30:00,62.72,62.77,62.59,62.65,207300.0,49.381,49.4203,49.2786,49.3258,207300.0
2004-07-14 11:00:00,62.65,62.87,62.64,62.74,140300.0,49.3258,49.4991,49.318,49.3967,140300.0
2004-07-14 11:30:00,62.73,62.78,62.6,62.6,192200.0,49.3888,49.4282,49.2865,49.2865,192200.0
2004-07-14 12:00:00,62.6,62.72,62.58,62.68,89400.0,49.2865,49.381,49.2707,49.3495,89400.0
2004-07-14 12:30:00,62.68,62.69,62.48,62.51,134900.0,49.3495,49.3573,49.192,49.2156,134900.0
2004-07-14 13:00:00,62.5,62.51,62.18,62.25,142700.0,49.2077,49.2156,48.9558,49.0109,142700.0
2004-07-14 13:30:00,62.26,62.55,62.26,62.28,192700.0,49.0188,49.2471,49.0188,49.0345,192700.0
2004-07-14 14:00:00,62.28,62.3,61.77,61.83,223800.0,49.0345,49.0503,48.633,48.6802,223800.0
2004-07-14 14:30:00,61.89,62.03,61.75,61.79,264800.0,48.7275,48.8377,48.6172,48.6487,264800.0
2004-07-14 15:00:00,61.8,62.0,61.79,61.82,204100.0,48.6566,48.8141,48.6487,48.6724,204100.0
2004-07-14 15:30:00,61.81,62.14,61.8,61.95,348200.0,48.6645,48.9243,48.6566,48.7747,348200.0
2004-07-15 09:30:00,61.91,63.9,61.91,63.85,787000.0,48.7432,50.31,48.7432,50.2706,787000.0
2004-07-15 10:00:00,63.84,64.06,63.34,63.45,1064500.0,50.2628,50.436,49.8691,49.9557,1064500.0
2004-07-15 10:30:00,63.44,64.0,63.21,63.98,563300.0,49.9478,50.3887,49.7667,50.373,563300.0
2004-07-15 11:00:00,63.97,64.19,63.89,64.1,403900.0,50.3651,50.5383,50.3021,50.4675,403900.0
2004-07-15 11:30:00,64.1,64.24,64.0,64.18,542700.0,50.4675,50.5777,50.3887,50.5304,542700.0
2004-07-15 12:00:00,64.19,64.85,64.18,64.7,564300.0,50.5383,51.058,50.5304,50.9399,564300.0
2004-07-15 12:30:00,64.71,65.09,64.61,64.98,417600.0,50.9477,51.2469,50.869,51.1603,417600.0
2004-07-15 13:00:00,65.08,65.33,64.64,64.75,424800.0,51.239,51.4359,50.8926,50.9792,424800.0
2004-07-15 13:30:00,64.74,65.09,64.73,64.99,412300.0,50.9713,51.2469,50.9635,51.1682,412300.0
2004-07-15 14:00:00,64.98,65.2,64.98,65.08,293200.0,51.1603,51.3335,51.1603,51.239,293200.0
2004-07-15 14:30:00,65.07,65.44,65.06,65.36,385500.0,51.2312,51.5225,51.2233,51.4595,385500.0
2004-07-15 15:00:00,65.36,65.78,65.31,65.71,675200.0,51.4595,51.7902,51.4201,51.7351,675200.0
2004-07-15 15:30:00,65.71,65.72,65.34,65.62,700700.0,51.7351,51.7429,51.4437,51.6642,700700.0
2004-07-16 09:30:00,66.0,66.07,65.67,66.01,693900.0,51.9634,52.0185,51.7036,51.9712,693900.0
2004-07-16 10:00:00,65.98,65.99,65.5,65.58,463900.0,51.9476,51.9555,51.5697,51.6327,463900.0
2004-07-16 10:30:00,65.59,65.59,65.31,65.45,624200.0,51.6406,51.6406,51.4201,51.5303,624200.0
2004-07-16 11:00:00,65.45,65.78,65.44,65.65,334300.0,51.5303,51.7902,51.5225,51.6878,334300.0
2004-07-16 11:30:00,65.64,65.64,65.26,65.56,267200.0,51.6799,51.6799,51.3808,51.617,267200.0
2004-07-16 12:00:00,65.56,65.57,65.37,65.48,174600.0,51.617,51.6248,51.4674,51.554,174600.0
2004-07-16 12:30:00,65.47,65.64,65.47,65.62,197200.0,51.5461,51.6799,51.5461,51.6642,197200.0
2004-07-16 13:00:00,65.62,65.75,65.47,65.7,218600.0,51.6642,51.7665,51.5461,51.7272,218600.0
2004-07-16 13:30:00,65.71,65.85,65.61,65.85,231600.0,51.7351,51.8453,51.6563,51.8453,231600.0
2004-07-16 14:00:00,65.85,65.85,65.55,65.73,204800.0,51.8453,51.8453,51.6091,51.7508,204800.0
2004-07-16 14:30:00,65.75,65.75,65.44,65.46,240300.0,51.7665,51.7665,51.5225,51.5382,240300.0
2004-07-16 15:00:00,65.45,65.52,65.41,65.48,263900.0,51.5303,51.5855,51.4989,51.554,263900.0
2004-07-16 15:30:00,65.48,65.72,65.3,65.62,513600.0,51.554,51.7429,51.4122,51.6642,513600.0
2004-07-19 09:30:00,65.5,65.77,65.33,65.48,283700.0,51.5697,51.7823,51.4359,51.554,283700.0
2004-07-19 10:00:00,65.5,65.58,65.35,65.35,412300.0,51.5697,51.6327,51.4516,51.4516,412300.0
2004-07-19 10:30:00,65.38,65.45,65.3,65.34,168200.0,51.4752,51.5303,51.4122,51.4437,168200.0
2004-07-19 11:00:00,65.33,65.35,65.0,65.03,271300.0,51.4359,51.4516,51.1761,51.1997,271300.0
2004-07-19 11:30:00,65.03,65.03,64.76,64.8,223900.0,51.1997,51.1997,50.9871,51.0186,223900.0
2004-07-19 12:00:00,64.8,64.81,64.36,64.41,259100.0,51.0186,51.0265,50.6722,50.7115,259100.0
2004-07-19 12:30:00,64.41,64.75,64.34,64.69,225800.0,50.7115,50.9792,50.6564,50.932,225800.0
2004-07-19 13:00:00,64.69,64.73,64.45,64.46,184700.0,50.932,50.9635,50.743,50.7509,184700.0
2004-07-19 13:30:00,64.46,64.76,64.43,64.69,166900.0,50.7509,50.9871,50.7273,50.932,166900.0
2004-07-19 14:00:00,64.67,65.14,64.67,65.12,255700.0,50.9162,51.2863,50.9162,51.2705,255700.0
2004-07-19 14:30:00,65.12,65.14,64.91,65.06,230000.0,51.2705,51.2863,51.1052,51.2233,230000.0
2004-07-19 15:00:00,65.07,65.45,64.98,65.41,215700.0,51.2312,51.5303,51.1603,51.4989,215700.0
2004-07-19 15:30:00,65.41,65.45,65.21,65.33,209400.0,51.4989,51.5303,51.3414,51.4359,209400.0
2004-07-20 09:30:00,65.6,65.6,64.87,64.9,223900.0,51.6484,51.6484,51.0737,51.0973,223900.0
2004-07-20 10:00:00,64.91,65.06,64.89,65.0,212200.0,51.1052,51.2233,51.0894,51.1761,212200.0
2004-07-20 10:30:00,64.95,65.29,64.95,65.24,143300.0,51.1367,51.4044,51.1367,51.365,143300.0
2004-07-20 11:00:00,65.25,65.35,65.18,65.32,233600.0,51.3729,51.4516,51.3178,51.428,233600.0
2004-07-20 11:30:00,65.33,65.49,65.3,65.48,327500.0,51.4359,51.5618,51.4122,51.554,327500.0
2004-07-20 12:00:00,65.48,65.59,65.43,65.54,213500.0,51.554,51.6406,51.5146,51.6012,213500.0
2004-07-20 12:30:00,65.53,65.74,65.52,65.52,146700.0,51.5933,51.7587,51.5855,51.5855,146700.0
2004-07-20 13:00:00,65.53,65.57,65.42,65.44,109500.0,51.5933,51.6248,51.5067,51.5225,109500.0
2004-07-20 13:30:00,65.44,65.44,65.25,65.36,236300.0,51.5225,51.5225,51.3729,51.4595,236300.0
2004-07-20 14:00:00,65.39,65.74,65.36,65.74,207400.0,51.4831,51.7587,51.4595,51.7587,207400.0
2004-07-20 14:30:00,65.72,65.74,65.41,65.59,223800.0,51.7429,51.7587,51.4989,51.6406,223800.0
2004-07-20 15:00:00,65.6,65.78,65.59,65.78,191000.0,51.6484,51.7902,51.6406,51.7902,191000.0
2004-07-20 15:30:00,65.77,65.93,65.68,65.92,375100.0,51.7823,51.9083,51.7114,51.9004,375100.0
2004-07-21 09:30:00,66.1,66.1,65.53,65.58,203100.0,52.0421,52.0421,51.5933,51.6327,203100.0
2004-07-21 10:00:00,65.67,65.67,65.02,65.04,262100.0,51.7036,51.7036,51.1918,51.2075,262100.0
2004-07-21 10:30:00,65.03,65.04,64.61,64.65,401200.0,51.1997,51.2075,50.869,50.9005,401200.0
2004-07-21 11:00:00,64.66,64.85,64.62,64.8,202900.0,50.9084,51.058,50.8769,51.0186,202900.0
2004-07-21 11:30:00,64.78,64.91,64.78,64.81,155500.0,51.0028,51.1052,51.0028,51.0265,155500.0
2004-07-21 12:00:00,64.81,64.85,64.62,64.7,139300.0,51.0265,51.058,50.8769,50.9399,139300.0
2004-07-21 12:30:00,64.63,64.63,64.4,64.48,134200.0,50.8847,50.8847,50.7037,50.7666,134200.0
2004-07-21 13:00:00,64.51,64.8,64.5,64.7,108200.0,50.7903,51.0186,50.7824,50.9399,108200.0
2004-07-21 13:30:00,64.7,64.83,64.61,64.7,99600.0,50.9399,51.0422,50.869,50.9399,99600.0
2004-07-21 14:00:00,64.71,64.73,64.47,64.57,134300.0,50.9477,50.9635,50.7588,50.8375,134300.0
2004-07-21 14:30:00,64.58,64.9,64.55,64.72,181800.0,50.8454,51.0973,50.8218,50.9556,181800.0
2004-07-21 15:00:00,64.73,64.8,64.45,64.5,234800.0,50.9635,51.0186,50.743,50.7824,234800.0
2004-07-21 15:30:00,64.5,64.7,64.37,64.4,333100.0,50.7824,50.9399,50.68,50.7037,333100.0
2004-07-22 09:30:00,63.78,64.22,63.68,64.07,243700.0,50.2155,50.5619,50.1368,50.4438,243700.0
2004-07-22 10:00:00,64.07,64.37,63.91,63.97,264900.0,50.4438,50.68,50.3179,50.3651,264900.0
2004-07-22 10:30:00,63.93,64.0,63.31,63.38,286600.0,50.3336,50.3887,49.8455,49.9006,286600.0
2004-07-22 11:00:00,63.39,63.56,62.92,62.93,311400.0,49.9085,50.0423,49.5384,49.5463,311400.0
2004-07-22 11:30:00,62.9,63.01,62.8,62.98,266000.0,49.5227,49.6093,49.4439,49.5857,266000.0
2004-07-22 12:00:00,62.98,63.35,62.9,63.22,182900.0,49.5857,49.877,49.5227,49.7746,182900.0
2004-07-22 12:30:00,63.21,63.41,63.05,63.31,229600.0,49.7667,49.9242,49.6408,49.8455,229600.0
2004-07-22 13:00:00,63.32,63.35,63.06,63.27,124900.0,49.8533,49.877,49.6486,49.814,124900.0
2004-07-22 13:30:00,63.27,63.51,63.26,63.48,109200.0,49.814,50.0029,49.8061,49.9793,109200.0
2004-07-22 14:00:00,63.51,64.0,63.45,63.85,228600.0,50.0029,50.3887,49.9557,50.2706,228600.0
2004-07-22 14:30:00,63.89,64.2,63.83,63.89,295200.0,50.3021,50.5462,50.2549,50.3021,295200.0
2004-07-22 15:00:00,63.89,64.28,63.88,64.1,301400.0,50.3021,50.6092,50.2942,50.4675,301400.0
2004-07-22 15:30:00,64.14,64.23,63.87,63.92,284800.0,50.499,50.5698,50.2864,50.3257,284800.0
2004-07-23 09:30:00,63.69,63.7,63.02,63.15,264500.0,50.1447,50.1525,49.6172,49.7195,264500.0
2004-07-23 10:00:00,63.14,63.15,62.71,62.75,415000.0,49.7116,49.7195,49.3731,49.4046,415000.0
2004-07-23 10:30:00,62.76,63.3,62.75,63.26,207900.0,49.4124,49.8376,49.4046,49.8061,207900.0
2004-07-23 11:00:00,63.3,63.3,62.92,63.0,158600.0,49.8376,49.8376,49.5384,49.6014,158600.0
2004-07-23 11:30:00,63.0,63.1,62.91,63.09,172300.0,49.6014,49.6801,49.5305,49.6723,172300.0
2004-07-23 12:00:00,63.1,63.13,62.91,62.92,86100.0,49.6801,49.7038,49.5305,49.5384,86100.0
2004-07-23 12:30:00,62.93,62.97,62.73,62.73,140300.0,49.5463,49.5778,49.3888,49.3888,140300.0
2004-07-23 13:00:00,62.77,63.0,62.53,62.98,288600.0,49.4203,49.6014,49.2314,49.5857,288600.0
2004-07-23 13:30:00,62.98,63.19,62.25,62.34,324900.0,49.5857,49.751,49.0109,49.0818,324900.0
2004-07-23 14:00:00,62.32,62.54,62.2,62.46,468800.0,49.066,49.2392,48.9715,49.1762,468800.0
2004-07-23 14:30:00,62.46,62.71,62.25,62.55,318400.0,49.1762,49.3731,49.0109,49.2471,318400.0
2004-07-23 15:00:00,62.55,62.85,62.27,62.85,275100.0,49.2471,49.4833,49.0267,49.4833,275100.0
2004-07-23 15:30:00,62.85,63.05,62.74,62.9,413100.0,49.4833,49.6408,49.3967,49.5227,413100.0
2004-07-26 09:30:00,62.62,63.75,62.62,63.5,436300.0,49.3022,50.1919,49.3022,49.9951,436300.0
2004-07-26 10:00:00,63.49,63.58,63.15,63.27,361700.0,49.9872,50.0581,49.7195,49.814,361700.0
2004-07-26 10:30:00,63.29,63.58,63.29,63.45,262200.0,49.8297,50.0581,49.8297,49.9557,262200.0
2004-07-26 11:00:00,63.45,63.48,63.11,63.35,205300.0,49.9557,49.9793,49.688,49.877,205300.0
2004-07-26 11:30:00,63.36,63.41,63.1,63.25,195000.0,49.8848,49.9242,49.6801,49.7982,195000.0
2004-07-26 12:00:00,63.25,63.25,63.08,63.22,168100.0,49.7982,49.7982,49.6644,49.7746,168100.0
2004-07-26 12:30:00,63.22,63.38,63.19,63.27,161200.0,49.7746,49.9006,49.751,49.814,161200.0
2004-07-26 13:00:00,63.27,63.32,63.15,63.31,197200.0,49.814,49.8533,49.7195,49.8455,197200.0
2004-07-26 13:30:00,63.32,63.44,63.22,63.22,203800.0,49.8533,49.9478,49.7746,49.7746,203800.0
2004-07-26 14:00:00,63.23,63.53,63.23,63.5,197600.0,49.7825,50.0187,49.7825,49.9951,197600.0
2004-07-26 14:30:00,63.49,63.89,63.47,63.6,297700.0,49.9872,50.3021,49.9714,50.0738,297700.0
2004-07-26 15:00:00,63.63,63.85,63.58,63.69,182600.0,50.0974,50.2706,50.0581,50.1447,182600.0
2004-07-26 15:30:00,63.69,63.91,63.62,63.75,385700.0,50.1447,50.3179,50.0895,50.1919,385700.0
2004-07-27 09:30:00,63.7,63.71,61.81,62.46,867900.0,50.1525,50.1604,48.6645,49.1762,867900.0
2004-07-27 10:00:00,62.46,62.75,61.5,61.64,693900.0,49.1762,49.4046,48.4204,48.5306,693900.0
2004-07-27 10:30:00,61.62,62.25,61.04,61.14,570700.0,48.5149,49.0109,48.0582,48.137,570700.0
2004-07-27 11:00:00,61.1,61.15,60.14,60.31,877100.0,48.1055,48.1449,47.3497,47.4835,877100.0
2004-07-27 11:30:00,60.31,62.25,60.18,60.32,665900.0,47.4835,49.0109,47.3812,47.4914,665900.0
2004-07-27 12:00:00,60.34,60.65,60.07,60.48,729200.0,47.5071,47.7512,47.2945,47.6173,729200.0
2004-07-27 12:30:00,60.48,60.61,60.2,60.6,484400.0,47.6173,47.7197,47.3969,47.7118,484400.0
2004-07-27 13:00:00,60.54,60.69,60.39,60.69,382000.0,47.6646,47.7827,47.5465,47.7827,382000.0
2004-07-27 13:30:00,60.7,62.25,60.6,60.94,608800.0,47.7906,49.0109,47.7118,47.9795,608800.0
2004-07-27 14:00:00,60.94,61.14,60.83,61.11,308800.0,47.9795,48.137,47.8929,48.1134,308800.0
2004-07-27 14:30:00,61.11,61.6,61.11,61.54,457700.0,48.1134,48.4992,48.1134,48.4519,457700.0
2004-07-27 15:00:00,61.54,61.72,61.32,61.54,437800.0,48.4519,48.5936,48.2787,48.4519,437800.0
2004-07-27 15:30:00,61.55,62.25,61.28,61.49,1006800.0,48.4598,49.0109,48.2472,48.4125,1006800.0
2004-07-28 09:30:00,62.0,62.0,60.69,61.0,474400.0,48.8141,48.8141,47.7827,48.0268,474400.0
2004-07-28 10:00:00,61.0,61.07,60.62,61.02,485600.0,48.0268,48.0819,47.7276,48.0425,485600.0
2004-07-28 10:30:00,61.02,61.3,60.92,60.93,222800.0,48.0425,48.263,47.9638,47.9716,222800.0
2004-07-28 11:00:00,60.92,61.28,60.81,61.26,288200.0,47.9638,48.2472,47.8772,48.2315,288200.0
2004-07-28 11:30:00,61.27,61.4,60.98,61.01,168600.0,48.2393,48.3417,48.011,48.0346,168600.0
2004-07-28 12:00:00,61.02,61.15,60.92,60.98,167500.0,48.0425,48.1449,47.9638,48.011,167500.0
2004-07-28 12:30:00,60.98,61.28,60.95,61.2,232000.0,48.011,48.2472,47.9874,48.1842,232000.0
2004-07-28 13:00:00,61.19,61.3,61.17,61.23,210600.0,48.1763,48.263,48.1606,48.2078,210600.0
2004-07-28 13:30:00,61.23,61.39,61.19,61.35,237900.0,48.2078,48.3338,48.1763,48.3023,237900.0
2004-07-28 14:00:00,61.3,61.31,61.07,61.19,230400.0,48.263,48.2708,48.0819,48.1763,230400.0
2004-07-28 14:30:00,61.19,61.39,61.13,61.34,260100.0,48.1763,48.3338,48.1291,48.2944,260100.0
2004-07-28 15:00:00,61.33,62.02,61.32,61.81,436600.0,48.2866,48.8298,48.2787,48.6645,436600.0
2004-07-28 15:30:00,61.8,62.2,61.66,61.87,420200.0,48.6566,48.9715,48.5464,48.7117,420200.0
2004-07-29 09:30:00,62.74,62.93,62.58,62.85,390200.0,49.3967,49.5463,49.2707,49.4833,390200.0
2004-07-29 10:00:00,62.85,62.97,62.64,62.74,336700.0,49.4833,49.5778,49.318,49.3967,336700.0
2004-07-29 10:30:00,62.75,62.8,62.5,62.75,308900.0,49.4046,49.4439,49.2077,49.4046,308900.0
2004-07-29 11:00:00,62.85,63.12,62.83,62.89,339000.0,49.4833,49.6959,49.4676,49.5148,339000.0
2004-07-29 11:30:00,62.88,63.09,62.79,63.07,259600.0,49.5069,49.6723,49.4361,49.6565,259600.0
2004-07-29 12:00:00,63.09,63.32,62.99,63.31,326900.0,49.6723,49.8533,49.5935,49.8455,326900.0
2004-07-29 12:30:00,63.31,63.65,63.31,63.55,664900.0,49.8455,50.1132,49.8455,50.0344,664900.0
2004-07-29 13:00:00,63.55,63.68,63.25,63.27,1192400.0,50.0344,50.1368,49.7982,49.814,1192400.0
2004-07-29 13:30:00,63.28,63.96,63.24,63.77,1472600.0,49.8219,50.3572,49.7904,50.2076,1472600.0
2004-07-29 14:00:00,63.78,64.36,63.76,64.27,894400.0,50.2155,50.6722,50.1998,50.6013,894400.0
2004-07-29 14:30:00,64.28,65.05,64.19,65.0,1358800.0,50.6092,51.2154,50.5383,51.1761,1358800.0
2004-07-29 15:00:00,65.0,65.17,64.6,64.62,1525500.0,51.1761,51.3099,50.8611,50.8769,1525500.0
2004-07-29 15:30:00,64.6,64.61,63.95,64.0,1512800.0,50.8611,50.869,50.3494,50.3887,1512800.0
2004-07-30 09:30:00,59.91,63.87,59.91,63.19,851100.0,47.1686,50.2864,47.1686,49.751,851100.0
2004-07-30 10:00:00,63.2,63.36,62.33,62.44,1440700.0,49.7589,49.8848,49.0739,49.1605,1440700.0
2004-07-30 10:30:00,62.44,62.67,62.15,62.4,465600.0,49.1605,49.3416,48.9322,49.129,465600.0
2004-07-30 11:00:00,62.35,62.64,62.3,62.64,439000.0,49.0896,49.318,49.0503,49.318,439000.0
2004-07-30 11:30:00,62.66,62.66,62.39,62.55,305500.0,49.3337,49.3337,49.1211,49.2471,305500.0
2004-07-30 12:00:00,62.53,62.71,62.39,62.68,229600.0,49.2314,49.3731,49.1211,49.3495,229600.0
2004-07-30 12:30:00,62.68,62.92,62.56,62.65,330000.0,49.3495,49.5384,49.255,49.3258,330000.0
2004-07-30 13:00:00,62.64,62.75,62.57,62.75,184100.0,49.318,49.4046,49.2629,49.4046,184100.0
2004-07-30 13:30:00,62.76,63.1,62.67,63.1,285100.0,49.4124,49.6801,49.3416,49.6801,285100.0
2004-07-30 14:00:00,63.08,63.2,62.98,63.18,228000.0,49.6644,49.7589,49.5857,49.7431,228000.0
2004-07-30 14:30:00,63.18,63.54,63.16,63.42,345200.0,49.7431,50.0266,49.7274,49.9321,345200.0
2004-07-30 15:00:00,63.43,63.43,62.75,62.76,520800.0,49.94,49.94,49.4046,49.4124,520800.0
2004-07-30 15:30:00,62.76,63.0,62.57,62.96,424100.0,49.4124,49.6014,49.2629,49.5699,424100.0
2004-08-02 09:30:00,62.11,62.85,62.05,62.62,300000.0,48.9007,49.4833,48.8534,49.3022,300000.0
2004-08-02 10:00:00,62.62,62.66,62.21,62.3,267700.0,49.3022,49.3337,48.9794,49.0503,267700.0
2004-08-02 10:30:00,62.31,62.59,62.18,62.59,364800.0,49.0582,49.2786,48.9558,49.2786,364800.0
2004-08-02 11:00:00,62.58,62.8,62.38,62.66,248200.0,49.2707,49.4439,49.1133,49.3337,248200.0
2004-08-02 11:30:00,62.67,62.95,62.66,62.95,204700.0,49.3416,49.562,49.3337,49.562,204700.0
2004-08-02 12:00:00,62.95,63.0,62.65,62.66,122000.0,49.562,49.6014,49.3258,49.3337,122000.0
2004-08-02 12:30:00,62.66,62.92,62.62,62.83,211000.0,49.3337,49.5384,49.3022,49.4676,211000.0
2004-08-02 13:00:00,62.84,63.09,62.83,62.94,259900.0,49.4754,49.6723,49.4676,49.5542,259900.0
2004-08-02 13:30:00,62.96,63.22,62.92,63.07,373000.0,49.5699,49.7746,49.5384,49.6565,373000.0
2004-08-02 14:00:00,63.06,63.17,62.95,63.05,174000.0,49.6486,49.7352,49.562,49.6408,174000.0
2004-08-02 14:30:00,63.05,63.14,62.84,62.85,211000.0,49.6408,49.7116,49.4754,49.4833,211000.0
2004-08-02 15:00:00,62.86,63.1,62.85,63.03,179200.0,49.4912,49.6801,49.4833,49.625,179200.0
2004-08-02 15:30:00,63.05,63.2,62.97,63.05,306800.0,49.6408,49.7589,49.5778,49.6408,306800.0
2004-08-03 09:30:00,63.0,63.0,62.75,62.91,201800.0,49.6014,49.6014,49.4046,49.5305,201800.0
2004-08-03 10:00:00,62.91,62.96,62.86,62.92,189100.0,49.5305,49.5699,49.4912,49.5384,189100.0
2004-08-03 10:30:00,62.93,62.97,62.89,62.92,202000.0,49.5463,49.5778,49.5148,49.5384,202000.0
2004-08-03 11:00:00,62.92,62.93,62.71,62.71,257200.0,49.5384,49.5463,49.3731,49.3731,257200.0
2004-08-03 11:30:00,62.7,63.19,62.7,62.97,431700.0,49.3652,49.751,49.3652,49.5778,431700.0
2004-08-03 12:00:00,62.97,63.0,61.0,62.86,613300.0,49.5778,49.6014,48.0268,49.4912,613300.0
2004-08-03 12:30:00,62.86,62.86,62.68,62.7,197400.0,49.4912,49.4912,49.3495,49.3652,197400.0
2004-08-03 13:00:00,62.7,62.78,62.7,62.7,184100.0,49.3652,49.4282,49.3652,49.3652,184100.0
2004-08-03 13:30:00,62.71,62.81,62.69,62.74,142600.0,49.3731,49.4518,49.3573,49.3967,142600.0
2004-08-03 14:00:00,62.77,62.9,62.69,62.88,213000.0,49.4203,49.5227,49.3573,49.5069,213000.0
2004-08-03 14:30:00,62.88,62.89,62.68,62.71,343800.0,49.5069,49.5148,49.3495,49.3731,343800.0
2004-08-03 15:00:00,62.71,62.78,62.43,62.44,312200.0,49.3731,49.4282,49.1526,49.1605,312200.0
2004-08-03 15:30:00,62.44,62.65,62.25,62.31,350700.0,49.1605,49.3258,49.0109,49.0582,350700.0
2004-08-04 09:30:00,62.45,62.71,62.16,62.42,375000.0,49.1684,49.3731,48.9401,49.1448,375000.0
2004-08-04 10:00:00,62.42,62.58,61.88,62.06,207700.0,49.1448,49.2707,48.7196,48.8613,207700.0
2004-08-04 10:30:00,62.05,62.3,62.05,62.22,149400.0,48.8534,49.0503,48.8534,48.9873,149400.0
2004-08-04 11:00:00,62.22,62.37,62.03,62.21,143000.0,48.9873,49.1054,48.8377,48.9794,143000.0
2004-08-04 11:30:00,62.21,62.3,62.03,62.22,153500.0,48.9794,49.0503,48.8377,48.9873,153500.0
2004-08-04 12:00:00,62.23,62.43,62.23,62.38,105400.0,48.9952,49.1526,48.9952,49.1133,105400.0
2004-08-04 12:30:00,62.38,62.54,62.3,62.51,103200.0,49.1133,49.2392,49.0503,49.2156,103200.0
2004-08-04 13:00:00,62.51,62.6,62.41,62.57,157400.0,49.2156,49.2865,49.1369,49.2629,157400.0
2004-08-04 13:30:00,62.54,62.8,62.53,62.77,133400.0,49.2392,49.4439,49.2314,49.4203,133400.0
2004-08-04 14:00:00,62.75,62.97,62.62,62.9,164300.0,49.4046,49.5778,49.3022,49.5227,164300.0
2004-08-04 14:30:00,62.9,62.92,62.71,62.71,177700.0,49.5227,49.5384,49.3731,49.3731,177700.0
2004-08-04 15:00:00,62.7,62.77,62.51,62.52,212400.0,49.3652,49.4203,49.2156,49.2235,212400.0
2004-08-04 15:30:00,62.52,62.67,62.31,62.39,383500.0,49.2235,49.3416,49.0582,49.1211,383500.0
2004-08-05 09:30:00,62.4,62.9,62.32,62.88,196700.0,49.129,49.5227,49.066,49.5069,196700.0
2004-08-05 10:00:00,62.88,62.89,62.61,62.68,154200.0,49.5069,49.5148,49.2943,49.3495,154200.0
2004-08-05 10:30:00,62.68,62.95,62.59,62.81,229100.0,49.3495,49.562,49.2786,49.4518,229100.0
2004-08-05 11:00:00,62.84,62.94,62.72,62.86,131200.0,49.4754,49.5542,49.381,49.4912,131200.0
2004-08-05 11:30:00,62.86,62.86,62.74,62.75,173200.0,49.4912,49.4912,49.3967,49.4046,173200.0
2004-08-05 12:00:00,62.75,62.75,62.39,62.41,225500.0,49.4046,49.4046,49.1211,49.1369,225500.0
2004-08-05 12:30:00,62.42,62.75,62.41,62.72,154800.0,49.1448,49.4046,49.1369,49.381,154800.0
2004-08-05 13:00:00,62.73,62.79,62.59,62.6,178200.0,49.3888,49.4361,49.2786,49.2865,178200.0
2004-08-05 13:30:00,62.6,62.63,62.44,62.45,115300.0,49.2865,49.3101,49.1605,49.1684,115300.0
2004-08-05 14:00:00,62.45,62.66,62.45,62.53,159100.0,49.1684,49.3337,49.1684,49.2314,159100.0
2004-08-05 14:30:00,62.55,62.61,62.24,62.24,132100.0,49.2471,49.2943,49.003,49.003,132100.0
2004-08-05 15:00:00,62.25,62.45,62.25,62.39,191200.0,49.0109,49.1684,49.0109,49.1211,191200.0
2004-08-05 15:30:00,62.4,62.48,61.97,61.98,366400.0,49.129,49.192,48.7905,48.7983,366400.0
2004-08-06 09:30:00,60.9,61.49,60.87,61.01,379600.0,47.948,48.4125,47.9244,48.0346,379600.0
2004-08-06 10:00:00,61.01,61.38,60.71,61.3,499200.0,48.0346,48.3259,47.7984,48.263,499200.0
2004-08-06 10:30:00,61.3,61.35,61.22,61.25,178900.0,48.263,48.3023,48.2,48.2236,178900.0
2004-08-06 11:00:00,61.24,61.34,61.07,61.32,170700.0,48.2157,48.2944,48.0819,48.2787,170700.0
2004-08-06 11:30:00,61.3,61.7,61.24,61.7,309000.0,48.263,48.5779,48.2157,48.5779,309000.0
2004-08-06 12:00:00,61.68,61.69,61.42,61.45,134400.0,48.5621,48.57,48.3574,48.3811,134400.0
2004-08-06 12:30:00,61.45,61.75,61.4,61.69,176200.0,48.3811,48.6172,48.3417,48.57,176200.0
2004-08-06 13:00:00,61.7,61.77,61.57,61.69,102600.0,48.5779,48.633,48.4755,48.57,102600.0
2004-08-06 13:30:00,61.69,61.78,61.61,61.64,141500.0,48.57,48.6409,48.507,48.5306,141500.0
2004-08-06 14:00:00,61.61,61.61,61.4,61.54,137900.0,48.507,48.507,48.3417,48.4519,137900.0
2004-08-06 14:30:00,61.55,61.68,61.39,61.61,215500.0,48.4598,48.5621,48.3338,48.507,215500.0
2004-08-06 15:00:00,61.61,61.66,61.26,61.4,283900.0,48.507,48.5464,48.2315,48.3417,283900.0
2004-08-06 15:30:00,61.4,61.42,61.2,61.32,427900.0,48.3417,48.3574,48.1842,48.2787,427900.0
2004-08-09 09:30:00,61.5,61.7,61.26,61.6,241300.0,48.4204,48.5779,48.2315,48.4992,241300.0
2004-08-09 10:00:00,61.62,61.62,61.4,61.45,164500.0,48.5149,48.5149,48.3417,48.3811,164500.0
2004-08-09 10:30:00,61.46,61.7,61.43,61.65,289100.0,48.3889,48.5779,48.3653,48.5385,289100.0
2004-08-09 11:00:00,61.63,61.64,61.3,61.36,164700.0,48.5228,48.5306,48.263,48.3102,164700.0
2004-08-09 11:30:00,61.36,61.48,61.36,61.37,134300.0,48.3102,48.4047,48.3102,48.3181,134300.0
2004-08-09 12:00:00,61.37,61.45,61.29,61.45,71800.0,48.3181,48.3811,48.2551,48.3811,71800.0
2004-08-09 12:30:00,61.45,61.45,61.21,61.32,118900.0,48.3811,48.3811,48.1921,48.2787,118900.0
2004-08-09 13:00:00,61.29,61.4,61.26,61.36,83100.0,48.2551,48.3417,48.2315,48.3102,83100.0
2004-08-09 13:30:00,61.37,61.46,61.35,61.41,115100.0,48.3181,48.3889,48.3023,48.3496,115100.0
2004-08-09 14:00:00,61.41,61.5,61.4,61.48,163700.0,48.3496,48.4204,48.3417,48.4047,163700.0
2004-08-09 14:30:00,61.47,61.48,61.29,61.4,101100.0,48.3968,48.4047,48.2551,48.3417,101100.0
2004-08-09 15:00:00,61.39,61.55,61.35,61.43,126700.0,48.3338,48.4598,48.3023,48.3653,126700.0
2004-08-09 15:30:00,61.44,61.47,61.24,61.34,234200.0,48.3732,48.3968,48.2157,48.2944,234200.0
2004-08-10 09:30:00,61.9,63.32,61.9,62.09,347500.0,48.7353,49.8533,48.7353,48.8849,347500.0
2004-08-10 10:00:00,62.1,62.32,61.9,62.16,280000.0,48.8928,49.066,48.7353,48.9401,280000.0
2004-08-10 10:30:00,62.15,62.51,62.14,62.44,218200.0,48.9322,49.2156,48.9243,49.1605,218200.0
2004-08-10 11:00:00,62.45,62.46,62.34,62.38,117900.0,49.1684,49.1762,49.0818,49.1133,117900.0
2004-08-10 11:30:00,62.39,62.6,62.35,62.48,211600.0,49.1211,49.2865,49.0896,49.192,211600.0
2004-08-10 12:00:00,62.53,62.66,62.42,62.52,172500.0,49.2314,49.3337,49.1448,49.2235,172500.0
2004-08-10 12:30:00,62.52,62.62,62.45,62.59,152100.0,49.2235,49.3022,49.1684,49.2786,152100.0
2004-08-10 13:00:00,62.6,62.69,62.5,62.62,109400.0,49.2865,49.3573,49.2077,49.3022,109400.0
2004-08-10 13:30:00,62.62,62.68,62.51,62.64,153500.0,49.3022,49.3495,49.2156,49.318,153500.0
2004-08-10 14:00:00,62.66,62.76,62.52,62.61,205700.0,49.3337,49.4124,49.2235,49.2943,205700.0
2004-08-10 14:30:00,62.6,62.77,62.55,62.69,268400.0,49.2865,49.4203,49.2471,49.3573,268400.0
2004-08-10 15:00:00,62.69,62.89,62.65,62.81,334800.0,49.3573,49.5148,49.3258,49.4518,334800.0
2004-08-10 15:30:00,62.82,63.01,62.52,62.99,438800.0,49.4597,49.6093,49.2235,49.5935,438800.0
2004-08-11 09:30:00,62.45,63.09,62.38,62.8,241200.0,49.1684,49.6723,49.1133,49.4439,241200.0
2004-08-11 10:00:00,62.79,63.28,62.56,63.26,227500.0,49.4361,49.8219,49.255,49.8061,227500.0
2004-08-11 10:30:00,63.26,63.6,63.18,63.57,366000.0,49.8061,50.0738,49.7431,50.0502,366000.0
2004-08-11 11:00:00,63.56,64.08,63.52,64.05,303200.0,50.0423,50.4517,50.0108,50.4281,303200.0
2004-08-11 11:30:00,64.06,64.08,63.76,63.79,183300.0,50.436,50.4517,50.1998,50.2234,183300.0
2004-08-11 12:00:00,63.81,64.0,63.55,63.98,126500.0,50.2391,50.3887,50.0344,50.373,126500.0
2004-08-11 12:30:00,63.97,64.01,63.85,63.94,146500.0,50.3651,50.3966,50.2706,50.3415,146500.0
2004-08-11 13:00:00,63.95,64.19,63.95,64.17,153400.0,50.3494,50.5383,50.3494,50.5226,153400.0
2004-08-11 13:30:00,64.17,64.27,64.0,64.07,194600.0,50.5226,50.6013,50.3887,50.4438,194600.0
2004-08-11 14:00:00,64.06,64.11,63.74,64.02,193800.0,50.436,50.4753,50.184,50.4045,193800.0
2004-08-11 14:30:00,64.05,64.18,63.99,64.13,192300.0,50.4281,50.5304,50.3809,50.4911,192300.0
2004-08-11 15:00:00,64.13,64.37,64.04,64.24,330500.0,50.4911,50.68,50.4202,50.5777,330500.0
2004-08-11 15:30:00,64.21,64.22,63.84,64.19,311800.0,50.5541,50.5619,50.2628,50.5383,311800.0
2004-08-12 09:30:00,63.8,64.44,63.8,64.34,233100.0,50.2313,50.7352,50.2313,50.6564,233100.0
2004-08-12 10:00:00,64.3,64.31,63.61,63.72,181300.0,50.6249,50.6328,50.0817,50.1683,181300.0
2004-08-12 10:30:00,63.76,63.95,63.64,63.88,165600.0,50.1998,50.3494,50.1053,50.2942,165600.0
2004-08-12 11:00:00,63.88,64.15,63.78,64.09,111300.0,50.2942,50.5068,50.2155,50.4596,111300.0
2004-08-12 11:30:00,64.1,64.1,63.76,63.79,147900.0,50.4675,50.4675,50.1998,50.2234,147900.0
2004-08-12 12:00:00,63.84,63.99,63.71,63.85,84800.0,50.2628,50.3809,50.1604,50.2706,84800.0
2004-08-12 12:30:00,63.83,63.95,63.75,63.85,114400.0,50.2549,50.3494,50.1919,50.2706,114400.0
2004-08-12 13:00:00,63.85,63.87,63.55,63.62,160300.0,50.2706,50.2864,50.0344,50.0895,160300.0
2004-08-12 13:30:00,63.59,63.86,63.56,63.82,164100.0,50.0659,50.2785,50.0423,50.247,164100.0
2004-08-12 14:00:00,63.81,64.07,63.8,63.94,216500.0,50.2391,50.4438,50.2313,50.3415,216500.0
2004-08-12 14:30:00,63.95,64.06,63.91,64.03,224400.0,50.3494,50.436,50.3179,50.4123,224400.0
2004-08-12 15:00:00,64.03,64.25,64.0,64.25,312500.0,50.4123,50.5856,50.3887,50.5856,312500.0
2004-08-12 15:30:00,64.26,64.4,64.07,64.11,455900.0,50.5934,50.7037,50.4438,50.4753,455900.0
2004-08-13 09:30:00,64.33,65.0,64.33,64.81,326500.0,50.6485,51.1761,50.6485,51.0265,326500.0
2004-08-13 10:00:00,64.76,64.76,64.33,64.44,339200.0,50.9871,50.9871,50.6485,50.7352,339200.0
2004-08-13 10:30:00,64.45,64.78,64.43,64.71,276900.0,50.743,51.0028,50.7273,50.9477,276900.0
2004-08-13 11:00:00,64.73,64.81,64.71,64.75,148700.0,50.9635,51.0265,50.9477,50.9792,148700.0
2004-08-13 11:30:00,64.76,64.92,64.71,64.77,213600.0,50.9871,51.1131,50.9477,50.995,213600.0
2004-08-13 12:00:00,64.75,64.83,64.68,64.83,163500.0,50.9792,51.0422,50.9241,51.0422,163500.0
2004-08-13 12:30:00,64.83,64.88,64.61,64.79,155900.0,51.0422,51.0816,50.869,51.0107,155900.0
2004-08-13 13:00:00,64.78,64.79,64.66,64.77,134300.0,51.0028,51.0107,50.9084,50.995,134300.0
2004-08-13 13:30:00,64.8,64.9,64.71,64.87,141200.0,51.0186,51.0973,50.9477,51.0737,141200.0
2004-08-13 14:00:00,64.87,64.91,64.73,64.81,129500.0,51.0737,51.1052,50.9635,51.0265,129500.0
2004-08-13 14:30:00,64.82,64.9,64.77,64.77,225500.0,51.0343,51.0973,50.995,50.995,225500.0
2004-08-13 15:00:00,64.77,64.89,64.75,64.76,267600.0,50.995,51.0894,50.9792,50.9871,267600.0
2004-08-13 15:30:00,64.76,64.95,64.75,64.87,343900.0,50.9871,51.1367,50.9792,51.0737,343900.0
2004-08-16 09:30:00,64.72,64.94,64.3,64.82,251600.0,50.9556,51.1288,50.6249,51.0343,251600.0
2004-08-16 10:00:00,64.77,64.96,64.72,64.87,130400.0,50.995,51.1446,50.9556,51.0737,130400.0
2004-08-16 10:30:00,64.88,65.09,64.88,65.06,215200.0,51.0816,51.2469,51.0816,51.2233,215200.0
2004-08-16 11:00:00,65.06,65.19,65.04,65.06,131200.0,51.2233,51.3256,51.2075,51.2233,131200.0
2004-08-16 11:30:00,65.06,65.1,64.94,64.98,85400.0,51.2233,51.2548,51.1288,51.1603,85400.0
2004-08-16 12:00:00,64.95,64.99,64.77,64.99,99500.0,51.1367,51.1682,50.995,51.1682,99500.0
2004-08-16 12:30:00,64.99,65.23,64.95,65.21,87000.0,51.1682,51.3571,51.1367,51.3414,87000.0
2004-08-16 13:00:00,65.19,65.2,65.1,65.14,112000.0,51.3256,51.3335,51.2548,51.2863,112000.0
2004-08-16 13:30:00,65.14,65.14,65.08,65.12,103000.0,51.2863,51.2863,51.239,51.2705,103000.0
2004-08-16 14:00:00,65.12,65.24,65.12,65.21,107100.0,51.2705,51.365,51.2705,51.3414,107100.0
2004-08-16 14:30:00,65.21,65.33,65.12,65.17,122400.0,51.3414,51.4359,51.2705,51.3099,122400.0
2004-08-16 15:00:00,65.17,65.26,64.96,65.1,125400.0,51.3099,51.3808,51.1446,51.2548,125400.0
2004-08-16 15:30:00,65.09,65.19,64.93,65.19,235700.0,51.2469,51.3256,51.1209,51.3256,235700.0
2004-08-17 09:30:00,64.98,65.22,64.78,65.09,216500.0,51.1603,51.3493,51.0028,51.2469,216500.0
2004-08-17 10:00:00,65.09,65.16,64.92,64.96,179700.0,51.2469,51.302,51.1131,51.1446,179700.0
2004-08-17 10:30:00,64.95,65.05,64.72,64.89,164200.0,51.1367,51.2154,50.9556,51.0894,164200.0
2004-08-17 11:00:00,64.88,64.93,64.77,64.89,125300.0,51.0816,51.1209,50.995,51.0894,125300.0
2004-08-17 11:30:00,64.88,64.89,64.65,64.65,99300.0,51.0816,51.0894,50.9005,50.9005,99300.0
2004-08-17 12:00:00,64.65,64.74,64.55,64.73,114700.0,50.9005,50.9713,50.8218,50.9635,114700.0
2004-08-17 12:30:00,64.72,64.72,64.47,64.68,170300.0,50.9556,50.9556,50.7588,50.9241,170300.0
2004-08-17 13:00:00,64.69,64.75,64.53,64.53,121300.0,50.932,50.9792,50.806,50.806,121300.0
2004-08-17 13:30:00,64.53,64.6,64.45,64.53,115000.0,50.806,50.8611,50.743,50.806,115000.0
2004-08-17 14:00:00,64.52,64.58,64.48,64.55,97600.0,50.7981,50.8454,50.7666,50.8218,97600.0
2004-08-17 14:30:00,64.56,64.89,64.56,64.82,238100.0,50.8296,51.0894,50.8296,51.0343,238100.0
2004-08-17 15:00:00,64.8,64.95,64.79,64.85,241200.0,51.0186,51.1367,51.0107,51.058,241200.0
2004-08-17 15:30:00,64.86,65.0,64.7,65.0,424200.0,51.0658,51.1761,50.9399,51.1761,424200.0
2004-08-18 09:30:00,64.84,64.94,64.65,64.7,158800.0,51.0501,51.1288,50.9005,50.9399,158800.0
2004-08-18 10:00:00,64.72,65.3,64.72,65.27,131000.0,50.9556,51.4122,50.9556,51.3886,131000.0
2004-08-18 10:30:00,65.28,65.44,65.06,65.35,102500.0,51.3965,51.5225,51.2233,51.4516,102500.0
2004-08-18 11:00:00,65.33,65.35,65.11,65.31,88700.0,51.4359,51.4516,51.2627,51.4201,88700.0
2004-08-18 11:30:00,65.31,65.39,65.16,65.19,108200.0,51.4201,51.4831,51.302,51.3256,108200.0
2004-08-18 12:00:00,65.19,65.2,64.96,64.97,201600.0,51.3256,51.3335,51.1446,51.1524,201600.0
2004-08-18 12:30:00,64.97,64.98,64.89,64.91,57200.0,51.1524,51.1603,51.0894,51.1052,57200.0
2004-08-18 13:00:00,64.9,64.98,64.8,64.94,42200.0,51.0973,51.1603,51.0186,51.1288,42200.0
2004-08-18 13:30:00,64.94,65.19,64.92,65.09,80100.0,51.1288,51.3256,51.1131,51.2469,80100.0
2004-08-18 14:00:00,65.09,65.19,65.09,65.18,120400.0,51.2469,51.3256,51.2469,51.3178,120400.0
2004-08-18 14:30:00,65.17,65.2,65.06,65.18,102600.0,51.3099,51.3335,51.2233,51.3178,102600.0
2004-08-18 15:00:00,65.19,65.19,64.99,65.01,200300.0,51.3256,51.3256,51.1682,51.1839,200300.0
2004-08-18 15:30:00,65.02,65.16,64.95,65.07,301900.0,51.1918,51.302,51.1367,51.2312,301900.0
2004-08-19 09:30:00,65.0,65.0,64.69,64.79,136000.0,51.1761,51.1761,50.932,51.0107,136000.0
2004-08-19 10:00:00,64.75,64.83,64.66,64.78,119100.0,50.9792,51.0422,50.9084,51.0028,119100.0
2004-08-19 10:30:00,64.77,64.8,64.35,64.41,153700.0,50.995,51.0186,50.6643,50.7115,153700.0
2004-08-19 11:00:00,64.4,64.45,64.27,64.27,168000.0,50.7037,50.743,50.6013,50.6013,168000.0
2004-08-19 11:30:00,64.28,64.4,64.11,64.34,172700.0,50.6092,50.7037,50.4753,50.6564,172700.0
2004-08-19 12:00:00,64.34,64.51,64.3,64.5,122800.0,50.6564,50.7903,50.6249,50.7824,122800.0
2004-08-19 12:30:00,64.5,64.72,64.49,64.68,135600.0,50.7824,50.9556,50.7745,50.9241,135600.0
2004-08-19 13:00:00,64.68,64.76,64.61,64.71,71400.0,50.9241,50.9871,50.869,50.9477,71400.0
2004-08-19 13:30:00,64.7,64.72,64.52,64.53,63300.0,50.9399,50.9556,50.7981,50.806,63300.0
2004-08-19 14:00:00,64.53,64.6,64.41,64.53,94100.0,50.806,50.8611,50.7115,50.806,94100.0
2004-08-19 14:30:00,64.52,64.6,64.46,64.48,175000.0,50.7981,50.8611,50.7509,50.7666,175000.0
2004-08-19 15:00:00,64.48,64.78,64.45,64.75,162100.0,50.7666,51.0028,50.743,50.9792,162100.0
2004-08-19 15:30:00,64.75,65.06,64.69,64.87,205800.0,50.9792,51.2233,50.932,51.0737,205800.0
2004-08-20 09:30:00,64.9,65.25,64.89,65.05,185000.0,51.0973,51.3729,51.0894,51.2154,185000.0
2004-08-20 10:00:00,65.05,65.14,65.0,65.07,106100.0,51.2154,51.2863,51.1761,51.2312,106100.0
2004-08-20 10:30:00,65.09,65.15,64.92,65.01,104300.0,51.2469,51.2941,51.1131,51.1839,104300.0
2004-08-20 11:00:00,65.01,65.14,64.96,65.06,114800.0,51.1839,51.2863,51.1446,51.2233,114800.0
2004-08-20 11:30:00,65.07,65.1,65.0,65.07,82300.0,51.2312,51.2548,51.1761,51.2312,82300.0
2004-08-20 12:00:00,65.07,65.18,65.03,65.17,68000.0,51.2312,51.3178,51.1997,51.3099,68000.0
2004-08-20 12:30:00,65.16,65.44,65.13,65.42,91400.0,51.302,51.5225,51.2784,51.5067,91400.0
2004-08-20 13:00:00,65.42,65.47,65.34,65.37,64000.0,51.5067,51.5461,51.4437,51.4674,64000.0
2004-08-20 13:30:00,65.37,65.48,65.33,65.41,58900.0,51.4674,51.554,51.4359,51.4989,58900.0
2004-08-20 14:00:00,65.41,65.58,65.4,65.55,91300.0,51.4989,51.6327,51.491,51.6091,91300.0
2004-08-20 14:30:00,65.54,65.58,65.44,65.55,117900.0,51.6012,51.6327,51.5225,51.6091,117900.0
2004-08-20 15:00:00,65.55,65.66,65.48,65.61,95600.0,51.6091,51.6957,51.554,51.6563,95600.0
2004-08-20 15:30:00,65.62,65.64,65.4,65.56,152500.0,51.6642,51.6799,51.491,51.617,152500.0
2004-08-23 09:30:00,65.37,65.85,65.37,65.69,148900.0,51.4674,51.8453,51.4674,51.7193,148900.0
2004-08-23 10:00:00,65.68,65.68,65.26,65.3,227900.0,51.7114,51.7114,51.3808,51.4122,227900.0
2004-08-23 10:30:00,65.29,65.45,65.15,65.42,137600.0,51.4044,51.5303,51.2941,51.5067,137600.0
2004-08-23 11:00:00,65.42,65.46,65.26,65.35,93700.0,51.5067,51.5382,51.3808,51.4516,93700.0
2004-08-23 11:30:00,65.35,65.36,65.28,65.29,93400.0,51.4516,51.4595,51.3965,51.4044,93400.0
2004-08-23 12:00:00,65.28,65.34,65.18,65.22,53000.0,51.3965,51.4437,51.3178,51.3493,53000.0
2004-08-23 12:30:00,65.22,65.26,65.2,65.21,82200.0,51.3493,51.3808,51.3335,51.3414,82200.0
2004-08-23 13:00:00,65.21,65.25,65.08,65.1,93700.0,51.3414,51.3729,51.239,51.2548,93700.0
2004-08-23 13:30:00,65.08,65.23,65.07,65.17,84600.0,51.239,51.3571,51.2312,51.3099,84600.0
2004-08-23 14:00:00,65.17,65.26,65.12,65.18,98100.0,51.3099,51.3808,51.2705,51.3178,98100.0
2004-08-23 14:30:00,65.16,65.17,65.04,65.06,90400.0,51.302,51.3099,51.2075,51.2233,90400.0
2004-08-23 15:00:00,65.06,65.07,64.68,64.81,146900.0,51.2233,51.2312,50.9241,51.0265,146900.0
2004-08-23 15:30:00,64.81,65.21,64.8,64.94,241700.0,51.0265,51.3414,51.0186,51.1288,241700.0
2004-08-24 09:30:00,65.0,65.53,63.79,65.47,170500.0,51.1761,51.5933,50.2234,51.5461,170500.0
2004-08-24 10:00:00,65.47,65.67,65.26,65.27,161900.0,51.5461,51.7036,51.3808,51.3886,161900.0
2004-08-24 10:30:00,65.25,65.27,65.0,65.13,91500.0,51.3729,51.3886,51.1761,51.2784,91500.0
2004-08-24 11:00:00,65.13,65.33,65.07,65.26,73200.0,51.2784,51.4359,51.2312,51.3808,73200.0
2004-08-24 11:30:00,65.28,65.36,65.18,65.31,81400.0,51.3965,51.4595,51.3178,51.4201,81400.0
2004-08-24 12:00:00,65.29,65.3,65.1,65.11,79900.0,51.4044,51.4122,51.2548,51.2627,79900.0
2004-08-24 12:30:00,65.11,65.28,65.11,65.2,82800.0,51.2627,51.3965,51.2627,51.3335,82800.0
2004-08-24 13:00:00,65.21,65.28,65.14,65.21,78900.0,51.3414,51.3965,51.2863,51.3414,78900.0
2004-08-24 13:30:00,65.2,65.25,65.03,65.04,77100.0,51.3335,51.3729,51.1997,51.2075,77100.0
2004-08-24 14:00:00,65.03,65.2,65.02,65.08,112200.0,51.1997,51.3335,51.1918,51.239,112200.0
2004-08-24 14:30:00,65.02,65.07,64.99,65.05,92000.0,51.1918,51.2312,51.1682,51.2154,92000.0
2004-08-24 15:00:00,65.05,65.06,64.92,65.0,136100.0,51.2154,51.2233,51.1131,51.1761,136100.0
2004-08-24 15:30:00,65.0,65.06,64.75,64.96,279200.0,51.1761,51.2233,50.9792,51.1446,279200.0
2004-08-25 09:30:00,64.98,65.15,64.8,64.85,168200.0,51.1603,51.2941,51.0186,51.058,168200.0
2004-08-25 10:00:00,64.85,64.91,64.59,64.63,91800.0,51.058,51.1052,50.8532,50.8847,91800.0
2004-08-25 10:30:00,64.62,64.74,64.58,64.68,89400.0,50.8769,50.9713,50.8454,50.9241,89400.0
2004-08-25 11:00:00,64.69,64.75,64.65,64.67,71200.0,50.932,50.9792,50.9005,50.9162,71200.0
2004-08-25 11:30:00,64.67,64.74,64.65,64.74,66300.0,50.9162,50.9713,50.9005,50.9713,66300.0
2004-08-25 12:00:00,64.74,64.9,64.71,64.85,66900.0,50.9713,51.0973,50.9477,51.058,66900.0
2004-08-25 12:30:00,64.85,64.97,64.79,64.94,104900.0,51.058,51.1524,51.0107,51.1288,104900.0
2004-08-25 13:00:00,64.99,65.06,64.94,64.94,123700.0,51.1682,51.2233,51.1288,51.1288,123700.0
2004-08-25 13:30:00,64.99,65.0,64.9,64.9,73900.0,51.1682,51.1761,51.0973,51.0973,73900.0
2004-08-25 14:00:00,64.92,64.93,64.77,64.8,104900.0,51.1131,51.1209,50.995,51.0186,104900.0
2004-08-25 14:30:00,64.8,65.1,64.79,65.07,116500.0,51.0186,51.2548,51.0107,51.2312,116500.0
2004-08-25 15:00:00,65.07,65.15,65.04,65.09,151500.0,51.2312,51.2941,51.2075,51.2469,151500.0
2004-08-25 15:30:00,65.08,65.26,65.0,65.16,166400.0,51.239,51.3808,51.1761,51.302,166400.0
2004-08-26 09:30:00,65.17,65.49,64.9,65.29,148100.0,51.3099,51.5618,51.0973,51.4044,148100.0
2004-08-26 10:00:00,65.27,65.4,65.26,65.4,88500.0,51.3886,51.491,51.3808,51.491,88500.0
2004-08-26 10:30:00,65.4,65.41,65.14,65.23,75200.0,51.491,51.4989,51.2863,51.3571,75200.0
2004-08-26 11:00:00,65.23,65.33,65.12,65.33,60500.0,51.3571,51.4359,51.2705,51.4359,60500.0
2004-08-26 11:30:00,65.33,65.37,65.12,65.13,61400.0,51.4359,51.4674,51.2705,51.2784,61400.0
2004-08-26 12:00:00,65.13,65.45,65.12,65.43,72000.0,51.2784,51.5303,51.2705,51.5146,72000.0
2004-08-26 12:30:00,65.43,65.54,65.36,65.42,59300.0,51.5146,51.6012,51.4595,51.5067,59300.0
2004-08-26 13:00:00,65.43,65.43,65.25,65.36,62100.0,51.5146,51.5146,51.3729,51.4595,62100.0
2004-08-26 13:30:00,65.36,65.44,65.34,65.4,79500.0,51.4595,51.5225,51.4437,51.491,79500.0
2004-08-26 14:00:00,65.38,65.53,65.27,65.36,154500.0,51.4752,51.5933,51.3886,51.4595,154500.0
2004-08-26 14:30:00,65.36,65.46,65.32,65.35,63700.0,51.4595,51.5382,51.428,51.4516,63700.0
2004-08-26 15:00:00,65.36,65.38,65.2,65.32,159100.0,51.4595,51.4752,51.3335,51.428,159100.0
2004-08-26 15:30:00,65.32,65.4,65.25,65.29,106700.0,51.428,51.491,51.3729,51.4044,106700.0
2004-08-27 09:30:00,65.3,65.64,65.3,65.45,77500.0,51.4122,51.6799,51.4122,51.5303,77500.0
2004-08-27 10:00:00,65.44,65.59,65.25,65.27,170800.0,51.5225,51.6406,51.3729,51.3886,170800.0
2004-08-27 10:30:00,65.3,65.59,65.27,65.56,85500.0,51.4122,51.6406,51.3886,51.617,85500.0
2004-08-27 11:00:00,65.56,65.69,65.5,65.52,72300.0,51.617,51.7193,51.5697,51.5855,72300.0
2004-08-27 11:30:00,65.53,65.6,65.48,65.56,35700.0,51.5933,51.6484,51.554,51.617,35700.0
2004-08-27 12:00:00,65.56,65.58,65.48,65.53,56900.0,51.617,51.6327,51.554,51.5933,56900.0
2004-08-27 12:30:00,65.52,65.58,65.47,65.55,65600.0,51.5855,51.6327,51.5461,51.6091,65600.0
2004-08-27 13:00:00,65.55,65.61,65.38,65.59,56800.0,51.6091,51.6563,51.4752,51.6406,56800.0
2004-08-27 13:30:00,65.58,65.65,65.55,65.65,59200.0,51.6327,51.6878,51.6091,51.6878,59200.0
2004-08-27 14:00:00,65.64,65.77,65.6,65.77,44900.0,51.6799,51.7823,51.6484,51.7823,44900.0
2004-08-27 14:30:00,65.79,65.86,65.74,65.83,59500.0,51.798,51.8531,51.7587,51.8295,59500.0
2004-08-27 15:00:00,65.83,65.86,65.78,65.8,79300.0,51.8295,51.8531,51.7902,51.8059,79300.0
2004-08-27 15:30:00,65.81,65.81,65.5,65.68,128600.0,51.8138,51.8138,51.5697,51.7114,128600.0
2004-08-30 09:30:00,65.4,65.85,65.35,65.59,131300.0,51.491,51.8453,51.4516,51.6406,131300.0
2004-08-30 10:00:00,65.55,65.7,65.46,65.48,101700.0,51.6091,51.7272,51.5382,51.554,101700.0
2004-08-30 10:30:00,65.48,65.49,65.25,65.27,110800.0,51.554,51.5618,51.3729,51.3886,110800.0
2004-08-30 11:00:00,65.28,65.29,65.16,65.2,49900.0,51.3965,51.4044,51.302,51.3335,49900.0
2004-08-30 11:30:00,65.2,65.4,65.2,65.39,137800.0,51.3335,51.491,51.3335,51.4831,137800.0
2004-08-30 12:00:00,65.36,65.38,65.27,65.32,46000.0,51.4595,51.4752,51.3886,51.428,46000.0
2004-08-30 12:30:00,65.31,65.32,65.17,65.29,84600.0,51.4201,51.428,51.3099,51.4044,84600.0
2004-08-30 13:00:00,65.29,65.46,65.29,65.39,74800.0,51.4044,51.5382,51.4044,51.4831,74800.0
2004-08-30 13:30:00,65.38,65.38,65.27,65.36,72400.0,51.4752,51.4752,51.3886,51.4595,72400.0
2004-08-30 14:00:00,65.37,65.44,65.29,65.44,75500.0,51.4674,51.5225,51.4044,51.5225,75500.0
2004-08-30 14:30:00,65.45,65.5,65.37,65.39,97400.0,51.5303,51.5697,51.4674,51.4831,97400.0
2004-08-30 15:00:00,65.38,65.38,65.17,65.27,69200.0,51.4752,51.4752,51.3099,51.3886,69200.0
2004-08-30 15:30:00,65.27,65.33,65.1,65.17,144000.0,51.3886,51.4359,51.2548,51.3099,144000.0
2004-08-31 09:30:00,65.45,65.8,65.25,65.66,135300.0,51.5303,51.8059,51.3729,51.6957,135300.0
2004-08-31 10:00:00,65.65,65.71,65.55,65.58,149100.0,51.6878,51.7351,51.6091,51.6327,149100.0
2004-08-31 10:30:00,65.58,65.65,65.54,65.55,64700.0,51.6327,51.6878,51.6012,51.6091,64700.0
2004-08-31 11:00:00,65.54,65.55,65.43,65.45,72600.0,51.6012,51.6091,51.5146,51.5303,72600.0
2004-08-31 11:30:00,65.45,65.6,65.44,65.51,68800.0,51.5303,51.6484,51.5225,51.5776,68800.0
2004-08-31 12:00:00,65.5,65.64,65.5,65.63,105200.0,51.5697,51.6799,51.5697,51.6721,105200.0
2004-08-31 12:30:00,65.64,65.72,65.59,65.66,81200.0,51.6799,51.7429,51.6406,51.6957,81200.0
2004-08-31 13:00:00,65.66,65.77,65.66,65.76,61600.0,51.6957,51.7823,51.6957,51.7744,61600.0
2004-08-31 13:30:00,65.76,65.76,65.64,65.71,62100.0,51.7744,51.7744,51.6799,51.7351,62100.0
2004-08-31 14:00:00,65.71,65.8,65.69,65.79,93200.0,51.7351,51.8059,51.7193,51.798,93200.0
2004-08-31 14:30:00,65.79,65.92,65.77,65.9,181000.0,51.798,51.9004,51.7823,51.8846,181000.0
2004-08-31 15:00:00,65.89,65.93,65.79,65.85,169800.0,51.8768,51.9083,51.798,51.8453,169800.0
2004-08-31 15:30:00,65.86,66.16,65.85,66.14,406800.0,51.8531,52.0893,51.8453,52.0736,406800.0
2004-09-01 09:30:00,65.98,66.14,65.93,66.07,162200.0,51.9476,52.0736,51.9083,52.0185,162200.0
2004-09-01 10:00:00,66.04,66.45,66.03,66.42,162300.0,51.9949,52.3177,51.987,52.2941,162300.0
2004-09-01 10:30:00,66.42,66.48,66.29,66.42,241800.0,52.2941,52.3413,52.1917,52.2941,241800.0
2004-09-01 11:00:00,66.43,66.43,66.36,66.38,72000.0,52.3019,52.3019,52.2468,52.2626,72000.0
2004-09-01 11:30:00,66.38,66.41,66.27,66.41,126700.0,52.2626,52.2862,52.176,52.2862,126700.0
2004-09-01 12:00:00,66.38,66.62,66.38,66.57,223400.0,52.2626,52.4515,52.2626,52.4121,223400.0
2004-09-01 12:30:00,66.57,66.75,66.55,66.74,121200.0,52.4121,52.5539,52.3964,52.546,121200.0
2004-09-01 13:00:00,66.72,66.85,66.4,66.75,153500.0,52.5302,52.6326,52.2783,52.5539,153500.0
2004-09-01 13:30:00,66.75,66.85,66.69,66.82,91500.0,52.5539,52.6326,52.5066,52.609,91500.0
2004-09-01 14:00:00,66.82,66.87,66.65,66.79,135300.0,52.609,52.6483,52.4751,52.5854,135300.0
2004-09-01 14:30:00,66.77,66.79,66.66,66.66,149400.0,52.5696,52.5854,52.483,52.483,149400.0
2004-09-01 15:00:00,66.67,66.67,66.5,66.58,110600.0,52.4909,52.4909,52.357,52.42,110600.0
2004-09-01 15:30:00,66.57,66.7,66.55,66.6,189800.0,52.4121,52.5145,52.3964,52.4358,189800.0
2004-09-02 09:30:00,66.42,66.43,65.85,66.31,163900.0,52.2941,52.3019,51.8453,52.2074,163900.0
2004-09-02 10:00:00,66.31,66.59,66.31,66.56,56500.0,52.2074,52.4279,52.2074,52.4043,56500.0
2004-09-02 10:30:00,66.56,66.83,66.54,66.76,92200.0,52.4043,52.6169,52.3885,52.5617,92200.0
2004-09-02 11:00:00,66.77,66.93,66.74,66.87,115000.0,52.5696,52.6956,52.546,52.6483,115000.0
2004-09-02 11:30:00,66.86,66.94,66.81,66.84,76100.0,52.6405,52.7035,52.6011,52.6247,76100.0
2004-09-02 12:00:00,66.83,66.91,66.82,66.84,170000.0,52.6169,52.6798,52.609,52.6247,170000.0
2004-09-02 12:30:00,66.84,66.94,66.83,66.9,59400.0,52.6247,52.7035,52.6169,52.672,59400.0
2004-09-02 13:00:00,66.91,66.93,66.81,66.81,87500.0,52.6798,52.6956,52.6011,52.6011,87500.0
2004-09-02 13:30:00,66.83,66.86,66.79,66.84,85700.0,52.6169,52.6405,52.5854,52.6247,85700.0
2004-09-02 14:00:00,66.83,67.25,66.83,67.25,215500.0,52.6169,52.9475,52.6169,52.9475,215500.0
2004-09-02 14:30:00,67.25,67.4,67.05,67.32,138100.0,52.9475,53.0656,52.7901,53.0026,138100.0
2004-09-02 15:00:00,67.33,67.5,66.95,67.4,246700.0,53.0105,53.1444,52.7113,53.0656,246700.0
2004-09-02 15:30:00,67.42,67.42,67.21,67.36,230000.0,53.0814,53.0814,52.916,53.0341,230000.0
2004-09-03 09:30:00,67.0,67.49,66.99,67.39,328900.0,52.7507,53.1365,52.7428,53.0578,328900.0
2004-09-03 10:00:00,67.36,67.49,67.2,67.36,104100.0,53.0341,53.1365,52.9082,53.0341,104100.0
2004-09-03 10:30:00,67.34,67.67,67.3,67.3,112300.0,53.0184,53.2782,52.9869,52.9869,112300.0
2004-09-03 11:00:00,67.29,67.29,66.94,67.23,123400.0,52.979,52.979,52.7035,52.9318,123400.0
2004-09-03 11:30:00,67.24,67.45,67.23,67.34,121500.0,52.9397,53.105,52.9318,53.0184,121500.0
2004-09-03 12:00:00,67.35,67.35,67.24,67.3,68300.0,53.0263,53.0263,52.9397,52.9869,68300.0
2004-09-03 12:30:00,67.3,67.31,67.11,67.22,55300.0,52.9869,52.9948,52.8373,52.9239,55300.0
2004-09-03 13:00:00,67.21,67.24,67.13,67.22,61000.0,52.916,52.9397,52.8531,52.9239,61000.0
2004-09-03 13:30:00,67.21,67.21,67.12,67.14,32100.0,52.916,52.916,52.8452,52.8609,32100.0
2004-09-03 14:00:00,67.14,67.19,67.11,67.16,126200.0,52.8609,52.9003,52.8373,52.8767,126200.0
2004-09-03 14:30:00,67.16,67.18,67.11,67.11,78500.0,52.8767,52.8924,52.8373,52.8373,78500.0
2004-09-03 15:00:00,67.11,67.24,67.1,67.2,169200.0,52.8373,52.9397,52.8294,52.9082,169200.0
2004-09-03 15:30:00,67.21,67.22,67.06,67.06,138100.0,52.916,52.9239,52.7979,52.7979,138100.0
2004-09-07 09:30:00,67.04,67.78,67.04,67.69,217800.0,52.7822,53.3648,52.7822,53.294,217800.0
2004-09-07 10:00:00,67.7,67.71,67.43,67.5,1269900.0,53.3018,53.3097,53.0892,53.1444,1269900.0
2004-09-07 10:30:00,67.5,67.65,67.32,67.59,129500.0,53.1444,53.2625,53.0026,53.2152,129500.0
2004-09-07 11:00:00,67.61,67.9,67.61,67.82,164900.0,53.231,53.4593,53.231,53.3963,164900.0
2004-09-07 11:30:00,67.84,67.85,67.76,67.83,134300.0,53.4121,53.4199,53.3491,53.4042,134300.0
2004-09-07 12:00:00,67.84,67.89,67.75,67.86,134200.0,53.4121,53.4514,53.3412,53.4278,134200.0
2004-09-07 12:30:00,67.87,68.1,67.87,68.07,228900.0,53.4357,53.6168,53.4357,53.5931,228900.0
2004-09-07 13:00:00,68.08,68.24,68.07,68.17,100800.0,53.601,53.727,53.5931,53.6719,100800.0
2004-09-07 13:30:00,68.16,68.17,67.93,67.93,115300.0,53.664,53.6719,53.4829,53.4829,115300.0
2004-09-07 14:00:00,67.95,68.02,67.8,68.0,222800.0,53.4987,53.5538,53.3806,53.538,222800.0
2004-09-07 14:30:00,68.02,68.1,67.81,67.93,140000.0,53.5538,53.6168,53.3884,53.4829,140000.0
2004-09-07 15:00:00,67.94,68.04,67.8,67.86,103400.0,53.4908,53.5695,53.3806,53.4278,103400.0
2004-09-07 15:30:00,67.86,68.22,67.86,68.15,274700.0,53.4278,53.7112,53.4278,53.6561,274700.0
2004-09-08 09:30:00,68.42,68.75,68.34,68.53,331800.0,53.8687,54.1285,53.8057,53.9553,331800.0
2004-09-08 10:00:00,68.53,68.73,68.53,68.69,236400.0,53.9553,54.1128,53.9553,54.0813,236400.0
2004-09-08 10:30:00,68.71,68.95,68.53,68.66,297700.0,54.097,54.286,53.9553,54.0577,297700.0
2004-09-08 11:00:00,68.67,68.79,68.66,68.72,174700.0,54.0655,54.16,54.0577,54.1049,174700.0
2004-09-08 11:30:00,68.72,69.05,68.71,68.94,196400.0,54.1049,54.3647,54.097,54.2781,196400.0
2004-09-08 12:00:00,68.93,69.03,68.82,69.03,150300.0,54.2702,54.349,54.1836,54.349,150300.0
2004-09-08 12:30:00,69.04,69.04,68.85,68.87,140600.0,54.3568,54.3568,54.2072,54.223,140600.0
2004-09-08 13:00:00,68.87,68.92,68.79,68.84,185800.0,54.223,54.2624,54.16,54.1994,185800.0
2004-09-08 13:30:00,68.83,68.86,68.79,68.81,177500.0,54.1915,54.2151,54.16,54.1758,177500.0
2004-09-08 14:00:00,68.82,68.97,68.8,68.86,231400.0,54.1836,54.3017,54.1679,54.2151,231400.0
2004-09-08 14:30:00,68.87,68.95,68.75,68.78,319400.0,54.223,54.286,54.1285,54.1521,319400.0
2004-09-08 15:00:00,68.78,68.78,68.54,68.56,230700.0,54.1521,54.1521,53.9632,53.9789,230700.0
2004-09-08 15:30:00,68.56,68.8,68.46,68.59,253100.0,53.9789,54.1679,53.9002,54.0025,253100.0
2004-09-09 09:30:00,68.6,68.88,68.55,68.71,306600.0,54.0104,54.2309,53.9711,54.097,306600.0
2004-09-09 10:00:00,68.7,68.89,68.59,68.87,203700.0,54.0891,54.2387,54.0025,54.223,203700.0
2004-09-09 10:30:00,68.88,68.88,68.64,68.73,141700.0,54.2309,54.2309,54.0419,54.1128,141700.0
2004-09-09 11:00:00,68.74,68.84,68.43,68.66,210100.0,54.1206,54.1994,53.8766,54.0577,210100.0
2004-09-09 11:30:00,68.64,68.79,68.58,68.76,120700.0,54.0419,54.16,53.9947,54.1364,120700.0
2004-09-09 12:00:00,68.77,68.84,68.58,68.63,132500.0,54.1443,54.1994,53.9947,54.034,132500.0
2004-09-09 12:30:00,68.62,68.85,68.6,68.81,117800.0,54.0262,54.2072,54.0104,54.1758,117800.0
2004-09-09 13:00:00,68.81,68.85,68.71,68.82,118400.0,54.1758,54.2072,54.097,54.1836,118400.0
2004-09-09 13:30:00,68.82,68.83,68.6,68.73,103500.0,54.1836,54.1915,54.0104,54.1128,103500.0
2004-09-09 14:00:00,68.74,68.75,68.57,68.7,116200.0,54.1206,54.1285,53.9868,54.0891,116200.0
2004-09-09 14:30:00,68.7,68.8,68.59,68.77,150800.0,54.0891,54.1679,54.0025,54.1443,150800.0
2004-09-09 15:00:00,68.78,68.79,68.66,68.66,127000.0,54.1521,54.16,54.0577,54.0577,127000.0
2004-09-09 15:30:00,68.67,68.79,68.52,68.55,282400.0,54.0655,54.16,53.9474,53.9711,282400.0
2004-09-10 09:30:00,68.39,68.55,68.09,68.35,190900.0,53.8451,53.9711,53.6089,53.8136,190900.0
2004-09-10 10:00:00,68.33,68.64,68.27,68.56,170600.0,53.7978,54.0419,53.7506,53.9789,170600.0
2004-09-10 10:30:00,68.58,68.71,68.34,68.37,101600.0,53.9947,54.097,53.8057,53.8293,101600.0
2004-09-10 11:00:00,68.37,68.84,68.34,68.81,96700.0,53.8293,54.1994,53.8057,54.1758,96700.0
2004-09-10 11:30:00,68.82,68.89,68.54,68.62,89000.0,54.1836,54.2387,53.9632,54.0262,89000.0
2004-09-10 12:00:00,68.6,68.6,68.47,68.52,66100.0,54.0104,54.0104,53.9081,53.9474,66100.0
2004-09-10 12:30:00,68.52,68.52,68.45,68.46,93300.0,53.9474,53.9474,53.8923,53.9002,93300.0
2004-09-10 13:00:00,68.46,68.57,68.46,68.49,64200.0,53.9002,53.9868,53.9002,53.9238,64200.0
2004-09-10 13:30:00,68.49,68.54,68.49,68.51,63900.0,53.9238,53.9632,53.9238,53.9396,63900.0
2004-09-10 14:00:00,68.51,68.62,68.49,68.62,75300.0,53.9396,54.0262,53.9238,54.0262,75300.0
2004-09-10 14:30:00,68.61,68.76,68.57,68.75,76900.0,54.0183,54.1364,53.9868,54.1285,76900.0
2004-09-10 15:00:00,68.74,68.99,68.73,68.91,130800.0,54.1206,54.3175,54.1128,54.2545,130800.0
2004-09-10 15:30:00,68.9,68.95,68.76,68.87,185500.0,54.2466,54.286,54.1364,54.223,185500.0
2004-09-13 09:30:00,69.0,69.24,68.83,69.01,201800.0,54.3253,54.5143,54.1915,54.3332,201800.0
2004-09-13 10:00:00,69.02,69.55,69.02,69.51,227600.0,54.3411,54.7584,54.3411,54.7269,227600.0
2004-09-13 10:30:00,69.56,69.65,69.32,69.35,132600.0,54.7662,54.8371,54.5773,54.6009,132600.0
2004-09-13 11:00:00,69.36,69.42,69.2,69.35,108600.0,54.6088,54.656,54.4828,54.6009,108600.0
2004-09-13 11:30:00,69.37,69.54,69.32,69.36,105600.0,54.6167,54.7505,54.5773,54.6088,105600.0
2004-09-13 12:00:00,69.37,69.53,69.33,69.53,85400.0,54.6167,54.7426,54.5852,54.7426,85400.0
2004-09-13 12:30:00,69.53,69.53,69.35,69.38,90200.0,54.7426,54.7426,54.6009,54.6245,90200.0
2004-09-13 13:00:00,69.39,69.42,69.21,69.23,97800.0,54.6324,54.656,54.4907,54.5064,97800.0
2004-09-13 13:30:00,69.23,69.24,69.0,69.05,137800.0,54.5064,54.5143,54.3253,54.3647,137800.0
2004-09-13 14:00:00,69.04,69.3,69.03,69.2,191300.0,54.3568,54.5615,54.349,54.4828,191300.0
2004-09-13 14:30:00,69.2,69.25,69.14,69.24,125700.0,54.4828,54.5222,54.4356,54.5143,125700.0
2004-09-13 15:00:00,69.24,69.25,69.15,69.23,165500.0,54.5143,54.5222,54.4434,54.5064,165500.0
2004-09-13 15:30:00,69.22,69.26,68.99,69.02,333000.0,54.4986,54.5301,54.3175,54.3411,333000.0
2004-09-14 09:30:00,69.39,69.45,68.71,69.01,228700.0,54.6324,54.6796,54.097,54.3332,228700.0
2004-09-14 10:00:00,69.02,69.67,69.02,69.56,166900.0,54.3411,54.8529,54.3411,54.7662,166900.0
2004-09-14 10:30:00,69.6,69.72,69.46,69.47,136100.0,54.7977,54.8922,54.6875,54.6954,136100.0
2004-09-14 11:00:00,69.51,69.62,69.4,69.43,91700.0,54.7269,54.8135,54.6403,54.6639,91700.0
2004-09-14 11:30:00,69.43,69.58,69.33,69.55,107600.0,54.6639,54.782,54.5852,54.7584,107600.0
2004-09-14 12:00:00,69.56,69.79,69.55,69.65,178100.0,54.7662,54.9473,54.7584,54.8371,178100.0
2004-09-14 12:30:00,69.64,69.83,69.64,69.76,150700.0,54.8292,54.9788,54.8292,54.9237,150700.0
2004-09-14 13:00:00,69.75,69.82,69.62,69.63,95800.0,54.9158,54.971,54.8135,54.8214,95800.0
2004-09-14 13:30:00,69.63,69.7,69.54,69.68,94000.0,54.8214,54.8765,54.7505,54.8607,94000.0
2004-09-14 14:00:00,69.68,69.75,69.58,69.63,145400.0,54.8607,54.9158,54.782,54.8214,145400.0
2004-09-14 14:30:00,69.63,69.9,69.62,69.85,214500.0,54.8214,55.0339,54.8135,54.9946,214500.0
2004-09-14 15:00:00,69.86,69.93,69.82,69.91,124600.0,55.0024,55.0576,54.971,55.0418,124600.0
2004-09-14 15:30:00,69.89,69.94,69.74,69.82,383300.0,55.0261,55.0654,54.908,54.971,383300.0
2004-09-15 09:30:00,69.45,69.88,69.34,69.73,427200.0,54.6796,55.0182,54.593,54.9001,427200.0
2004-09-15 10:00:00,69.75,69.8,69.6,69.71,227900.0,54.9158,54.9552,54.7977,54.8843,227900.0
2004-09-15 10:30:00,69.7,69.75,69.55,69.7,205400.0,54.8765,54.9158,54.7584,54.8765,205400.0
2004-09-15 11:00:00,69.72,70.0,69.72,69.88,531400.0,54.8922,55.1127,54.8922,55.0182,531400.0
2004-09-15 11:30:00,69.89,70.03,69.83,70.03,215100.0,55.0261,55.1363,54.9788,55.1363,215100.0
2004-09-15 12:00:00,70.05,70.08,69.9,69.99,206700.0,55.152,55.1757,55.0339,55.1048,206700.0
2004-09-15 12:30:00,69.99,70.21,69.99,70.13,237300.0,55.1048,55.278,55.1048,55.215,237300.0
2004-09-15 13:00:00,70.15,70.29,70.0,70.02,228600.0,55.2308,55.341,55.1127,55.1284,228600.0
2004-09-15 13:30:00,70.03,70.2,70.03,70.19,132100.0,55.1363,55.2701,55.1363,55.2623,132100.0
2004-09-15 14:00:00,70.2,70.35,70.1,70.24,188700.0,55.2701,55.3882,55.1914,55.3016,188700.0
2004-09-15 14:30:00,70.24,70.43,70.24,70.34,166900.0,55.3016,55.4512,55.3016,55.3804,166900.0
2004-09-15 15:00:00,70.34,70.5,70.22,70.48,326200.0,55.3804,55.5063,55.2859,55.4906,326200.0
2004-09-15 15:30:00,70.49,70.54,70.19,70.27,353300.0,55.4985,55.5378,55.2623,55.3252,353300.0
2004-09-16 09:30:00,70.28,70.3,70.06,70.27,179100.0,55.3331,55.3489,55.1599,55.3252,179100.0
2004-09-16 10:00:00,70.25,70.25,70.14,70.18,199000.0,55.3095,55.3095,55.2229,55.2544,199000.0
2004-09-16 10:30:00,70.19,70.26,70.11,70.14,112000.0,55.2623,55.3174,55.1993,55.2229,112000.0
2004-09-16 11:00:00,70.14,70.22,70.07,70.07,95800.0,55.2229,55.2859,55.1678,55.1678,95800.0
2004-09-16 11:30:00,70.08,70.14,69.9,69.92,196000.0,55.1757,55.2229,55.0339,55.0497,196000.0
2004-09-16 12:00:00,69.91,69.94,69.75,69.8,221900.0,55.0418,55.0654,54.9158,54.9552,221900.0
2004-09-16 12:30:00,69.81,69.89,69.75,69.75,71700.0,54.9631,55.0261,54.9158,54.9158,71700.0
2004-09-16 13:00:00,69.75,69.8,69.71,69.78,90700.0,54.9158,54.9552,54.8843,54.9395,90700.0
2004-09-16 13:30:00,69.79,69.81,69.72,69.72,76000.0,54.9473,54.9631,54.8922,54.8922,76000.0
2004-09-16 14:00:00,69.72,69.77,69.67,69.69,130600.0,54.8922,54.9316,54.8529,54.8686,130600.0
2004-09-16 14:30:00,69.68,69.84,69.66,69.79,105800.0,54.8607,54.9867,54.845,54.9473,105800.0
2004-09-16 15:00:00,69.79,69.81,69.62,69.62,138700.0,54.9473,54.9631,54.8135,54.8135,138700.0
2004-09-16 15:30:00,69.62,69.98,69.61,69.77,290500.0,54.8135,55.0969,54.8056,54.9316,290500.0
2004-09-17 09:30:00,69.08,69.42,69.07,69.1,588500.0,54.3883,54.656,54.3805,54.4041,588500.0
2004-09-17 10:00:00,69.1,69.14,68.95,69.05,309700.0,54.4041,54.4356,54.286,54.3647,309700.0
2004-09-17 10:30:00,69.05,69.45,68.8,69.23,271700.0,54.3647,54.6796,54.1679,54.5064,271700.0
2004-09-17 11:00:00,69.25,69.36,69.2,69.21,120400.0,54.5222,54.6088,54.4828,54.4907,120400.0
2004-09-17 11:30:00,69.17,69.56,69.17,69.54,109800.0,54.4592,54.7662,54.4592,54.7505,109800.0
2004-09-17 12:00:00,69.53,69.64,69.42,69.59,51900.0,54.7426,54.8292,54.656,54.7899,51900.0
2004-09-17 12:30:00,69.56,69.59,69.49,69.49,46300.0,54.7662,54.7899,54.7111,54.7111,46300.0
2004-09-17 13:00:00,69.49,69.58,69.42,69.44,71400.0,54.7111,54.782,54.656,54.6718,71400.0
2004-09-17 13:30:00,69.45,69.53,69.29,69.39,81700.0,54.6796,54.7426,54.5537,54.6324,81700.0
2004-09-17 14:00:00,69.41,69.59,69.39,69.55,78900.0,54.6481,54.7899,54.6324,54.7584,78900.0
2004-09-17 14:30:00,69.55,69.87,69.51,69.82,182800.0,54.7584,55.0103,54.7269,54.971,182800.0
2004-09-17 15:00:00,69.83,69.96,69.74,69.76,230700.0,54.9788,55.0812,54.908,54.9237,230700.0
2004-09-17 15:30:00,69.76,69.93,69.7,69.87,234700.0,54.9237,55.0576,54.8765,55.0103,234700.0
2004-09-20 09:30:00,67.17,70.0,67.17,69.27,230600.0,52.8845,55.1127,52.8845,54.5379,230600.0
2004-09-20 10:00:00,69.28,69.66,69.15,69.65,176100.0,54.5458,54.845,54.4434,54.8371,176100.0
2004-09-20 10:30:00,69.65,69.9,69.63,69.84,180300.0,54.8371,55.0339,54.8214,54.9867,180300.0
2004-09-20 11:00:00,69.81,69.95,69.51,69.56,72900.0,54.9631,55.0733,54.7269,54.7662,72900.0
2004-09-20 11:30:00,69.57,69.65,69.4,69.64,51000.0,54.7741,54.8371,54.6403,54.8292,51000.0
2004-09-20 12:00:00,69.63,69.81,69.62,69.77,44400.0,54.8214,54.9631,54.8135,54.9316,44400.0
2004-09-20 12:30:00,69.8,69.83,69.53,69.61,46800.0,54.9552,54.9788,54.7426,54.8056,46800.0
2004-09-20 13:00:00,69.62,69.7,69.56,69.66,48300.0,54.8135,54.8765,54.7662,54.845,48300.0
2004-09-20 13:30:00,69.65,69.84,69.55,69.66,66100.0,54.8371,54.9867,54.7584,54.845,66100.0
2004-09-20 14:00:00,69.68,69.72,69.41,69.63,120100.0,54.8607,54.8922,54.6481,54.8214,120100.0
2004-09-20 14:30:00,69.65,69.81,69.6,69.62,77300.0,54.8371,54.9631,54.7977,54.8135,77300.0
2004-09-20 15:00:00,69.62,69.87,69.6,69.84,58100.0,54.8135,55.0103,54.7977,54.9867,58100.0
2004-09-20 15:30:00,69.84,69.9,69.73,69.73,202700.0,54.9867,55.0339,54.9001,54.9001,202700.0
2004-09-21 09:30:00,70.15,70.2,69.89,69.96,216000.0,55.2308,55.2701,55.0261,55.0812,216000.0
2004-09-21 10:00:00,69.97,69.97,69.76,69.82,167300.0,55.0891,55.0891,54.9237,54.971,167300.0
2004-09-21 10:30:00,69.84,69.98,69.71,69.77,133900.0,54.9867,55.0969,54.8843,54.9316,133900.0
2004-09-21 11:00:00,69.77,70.14,69.77,70.07,235600.0,54.9316,55.2229,54.9316,55.1678,235600.0
2004-09-21 11:30:00,70.09,70.11,69.99,70.02,73900.0,55.1835,55.1993,55.1048,55.1284,73900.0
2004-09-21 12:00:00,70.01,70.03,69.96,70.01,46900.0,55.1205,55.1363,55.0812,55.1205,46900.0
2004-09-21 12:30:00,70.01,70.07,70.0,70.01,106600.0,55.1205,55.1678,55.1127,55.1205,106600.0
2004-09-21 13:00:00,70.02,70.13,70.01,70.05,204000.0,55.1284,55.215,55.1205,55.152,204000.0
2004-09-21 13:30:00,70.05,70.21,70.0,70.21,106100.0,55.152,55.278,55.1127,55.278,106100.0
2004-09-21 14:00:00,70.2,70.51,70.17,70.34,141500.0,55.2701,55.5142,55.2465,55.3804,141500.0
2004-09-21 14:30:00,70.37,70.9,70.35,70.89,243300.0,55.404,55.8213,55.3882,55.8134,243300.0
2004-09-21 15:00:00,70.88,71.02,70.56,70.6,360600.0,55.8055,55.9157,55.5536,55.5851,360600.0
2004-09-21 15:30:00,70.59,70.61,70.44,70.5,247400.0,55.5772,55.5929,55.4591,55.5063,247400.0
2004-09-22 09:30:00,70.52,70.66,69.93,70.01,247600.0,55.5221,55.6323,55.0576,55.1205,247600.0
2004-09-22 10:00:00,70.08,70.15,69.85,69.94,196500.0,55.1757,55.2308,54.9946,55.0654,196500.0
2004-09-22 10:30:00,69.95,70.39,69.94,70.38,285400.0,55.0733,55.4197,55.0654,55.4119,285400.0
2004-09-22 11:00:00,70.38,70.56,70.23,70.43,160100.0,55.4119,55.5536,55.2938,55.4512,160100.0
2004-09-22 11:30:00,70.44,70.74,70.39,70.39,167800.0,55.4591,55.6953,55.4197,55.4197,167800.0
2004-09-22 12:00:00,70.42,70.59,70.41,70.59,101300.0,55.4433,55.5772,55.4355,55.5772,101300.0
2004-09-22 12:30:00,70.59,70.66,70.39,70.42,124600.0,55.5772,55.6323,55.4197,55.4433,124600.0
2004-09-22 13:00:00,70.43,70.49,70.37,70.38,76400.0,55.4512,55.4985,55.404,55.4119,76400.0
2004-09-22 13:30:00,70.37,70.5,70.28,70.4,108400.0,55.404,55.5063,55.3331,55.4276,108400.0
2004-09-22 14:00:00,70.4,70.47,70.31,70.43,141300.0,55.4276,55.4827,55.3567,55.4512,141300.0
2004-09-22 14:30:00,70.44,70.7,70.39,70.68,177500.0,55.4591,55.6638,55.4197,55.6481,177500.0
2004-09-22 15:00:00,70.66,70.67,70.3,70.35,235500.0,55.6323,55.6402,55.3489,55.3882,235500.0
2004-09-22 15:30:00,70.35,70.56,70.21,70.3,200200.0,55.3882,55.5536,55.278,55.3489,200200.0
2004-09-23 09:30:00,70.68,70.68,70.07,70.14,184700.0,55.6481,55.6481,55.1678,55.2229,184700.0
2004-09-23 10:00:00,70.13,70.27,70.03,70.1,144600.0,55.215,55.3252,55.1363,55.1914,144600.0
2004-09-23 10:30:00,70.07,70.1,69.65,69.86,218700.0,55.1678,55.1914,54.8371,55.0024,218700.0
2004-09-23 11:00:00,69.86,69.86,69.63,69.65,151900.0,55.0024,55.0024,54.8214,54.8371,151900.0
2004-09-23 11:30:00,69.65,69.78,69.64,69.75,119200.0,54.8371,54.9395,54.8292,54.9158,119200.0
2004-09-23 12:00:00,69.75,69.75,69.53,69.65,60500.0,54.9158,54.9158,54.7426,54.8371,60500.0
2004-09-23 12:30:00,69.64,69.65,69.5,69.58,73700.0,54.8292,54.8371,54.719,54.782,73700.0
2004-09-23 13:00:00,69.58,69.9,69.57,69.88,138300.0,54.782,55.0339,54.7741,55.0182,138300.0
2004-09-23 13:30:00,69.87,69.95,69.83,69.87,144600.0,55.0103,55.0733,54.9788,55.0103,144600.0
2004-09-23 14:00:00,69.87,70.04,69.85,69.98,132200.0,55.0103,55.1442,54.9946,55.0969,132200.0
2004-09-23 14:30:00,69.98,70.1,69.97,70.09,114000.0,55.0969,55.1914,55.0891,55.1835,114000.0
2004-09-23 15:00:00,70.1,70.28,70.07,70.25,187300.0,55.1914,55.3331,55.1678,55.3095,187300.0
2004-09-23 15:30:00,70.26,70.32,70.05,70.1,306700.0,55.3174,55.3646,55.152,55.1914,306700.0
2004-09-24 09:30:00,69.99,70.6,69.93,70.6,125200.0,55.1048,55.5851,55.0576,55.5851,125200.0
2004-09-24 10:00:00,70.6,70.74,70.41,70.65,143400.0,55.5851,55.6953,55.4355,55.6244,143400.0
2004-09-24 10:30:00,70.65,71.35,70.6,71.34,296000.0,55.6244,56.1756,55.5851,56.1677,296000.0
2004-09-24 11:00:00,71.34,71.7,71.28,71.35,195200.0,56.1677,56.4511,56.1204,56.1756,195200.0
2004-09-24 11:30:00,71.34,71.48,71.16,71.47,120800.0,56.1677,56.2779,56.026,56.27,120800.0
2004-09-24 12:00:00,71.46,71.55,71.32,71.54,106600.0,56.2622,56.333,56.1519,56.3251,106600.0
2004-09-24 12:30:00,71.53,71.55,71.33,71.35,92900.0,56.3173,56.333,56.1598,56.1756,92900.0
2004-09-24 13:00:00,71.35,71.35,71.1,71.17,166600.0,56.1756,56.1756,55.9787,56.0338,166600.0
2004-09-24 13:30:00,71.19,71.61,71.18,71.55,169700.0,56.0496,56.3803,56.0417,56.333,169700.0
2004-09-24 14:00:00,71.55,71.78,71.55,71.66,167600.0,56.333,56.5141,56.333,56.4196,167600.0
2004-09-24 14:30:00,71.66,71.77,71.39,71.42,167200.0,56.4196,56.5062,56.2071,56.2307,167200.0
2004-09-24 15:00:00,71.42,71.62,71.38,71.62,160800.0,56.2307,56.3881,56.1992,56.3881,160800.0
2004-09-24 15:30:00,71.62,71.7,71.26,71.39,228800.0,56.3881,56.4511,56.1047,56.2071,228800.0
2004-09-27 09:30:00,71.33,71.33,70.88,71.17,238900.0,56.1598,56.1598,55.8055,56.0338,238900.0
2004-09-27 10:00:00,71.19,71.62,71.14,71.37,186600.0,56.0496,56.3881,56.0102,56.1913,186600.0
2004-09-27 10:30:00,71.38,71.53,71.25,71.51,111900.0,56.1992,56.3173,56.0968,56.3015,111900.0
2004-09-27 11:00:00,71.52,71.83,71.51,71.72,151500.0,56.3094,56.5535,56.3015,56.4669,151500.0
2004-09-27 11:30:00,71.75,71.88,71.64,71.86,128400.0,56.4905,56.5928,56.4039,56.5771,128400.0
2004-09-27 12:00:00,71.86,71.94,71.86,71.92,106600.0,56.5771,56.6401,56.5771,56.6243,106600.0
2004-09-27 12:30:00,71.92,72.22,71.9,72.16,244300.0,56.6243,56.8605,56.6086,56.8133,244300.0
2004-09-27 13:00:00,72.15,72.15,71.95,71.98,196300.0,56.8054,56.8054,56.648,56.6716,196300.0
2004-09-27 13:30:00,71.99,72.18,71.97,72.12,166300.0,56.6794,56.829,56.6637,56.7818,166300.0
2004-09-27 14:00:00,72.11,72.45,72.1,72.45,281000.0,56.7739,57.0416,56.7661,57.0416,281000.0
2004-09-27 14:30:00,72.45,72.47,72.26,72.36,355000.0,57.0416,57.0574,56.892,56.9708,355000.0
2004-09-27 15:00:00,72.36,72.49,72.32,72.42,358800.0,56.9708,57.0731,56.9393,57.018,358800.0
2004-09-27 15:30:00,72.42,72.65,72.41,72.59,570800.0,57.018,57.1991,57.0101,57.1518,570800.0
2004-09-28 09:30:00,72.59,72.79,72.4,72.45,296900.0,57.1518,57.3093,57.0022,57.0416,296900.0
2004-09-28 10:00:00,72.48,72.99,72.36,72.98,261900.0,57.0652,57.4668,56.9708,57.4589,261900.0
2004-09-28 10:30:00,72.97,73.04,72.68,72.92,287900.0,57.451,57.5061,57.2227,57.4117,287900.0
2004-09-28 11:00:00,72.9,72.95,72.73,72.88,198300.0,57.3959,57.4353,57.2621,57.3802,198300.0
2004-09-28 11:30:00,72.88,72.95,72.84,72.9,212000.0,57.3802,57.4353,57.3487,57.3959,212000.0
2004-09-28 12:00:00,72.9,73.19,72.84,73.07,311300.0,57.3959,57.6242,57.3487,57.5298,311300.0
2004-09-28 12:30:00,73.07,73.5,73.04,73.49,206500.0,57.5298,57.8683,57.5061,57.8604,206500.0
2004-09-28 13:00:00,73.48,73.48,72.59,73.34,167000.0,57.8526,57.8526,57.1518,57.7423,167000.0
2004-09-28 13:30:00,73.35,73.58,73.35,73.5,160800.0,57.7502,57.9313,57.7502,57.8683,160800.0
2004-09-28 14:00:00,73.5,74.35,73.47,74.35,343400.0,57.8683,58.5375,57.8447,58.5375,343400.0
2004-09-28 14:30:00,74.35,74.72,74.29,74.71,461500.0,58.5375,58.8288,58.4903,58.821,461500.0
2004-09-28 15:00:00,74.7,74.75,73.87,73.88,498400.0,58.8131,58.8525,58.1596,58.1675,498400.0
2004-09-28 15:30:00,73.88,73.98,73.65,73.7,554500.0,58.1675,58.2462,57.9864,58.0258,554500.0
2004-09-29 09:30:00,73.67,73.67,73.13,73.36,223000.0,58.0021,58.0021,57.577,57.7581,223000.0
2004-09-29 10:00:00,73.4,73.4,72.97,73.01,402000.0,57.7896,57.7896,57.451,57.4825,402000.0
2004-09-29 10:30:00,73.0,73.13,72.9,73.03,296900.0,57.4746,57.577,57.3959,57.4983,296900.0
2004-09-29 11:00:00,73.03,73.19,72.94,73.0,165400.0,57.4983,57.6242,57.4274,57.4746,165400.0
2004-09-29 11:30:00,72.99,73.06,72.88,72.88,134500.0,57.4668,57.5219,57.3802,57.3802,134500.0
2004-09-29 12:00:00,72.89,72.98,72.75,72.8,115300.0,57.388,57.4589,57.2778,57.3172,115300.0
2004-09-29 12:30:00,72.75,73.06,72.72,72.8,141100.0,57.2778,57.5219,57.2542,57.3172,141100.0
2004-09-29 13:00:00,72.78,72.8,72.61,72.65,234200.0,57.3014,57.3172,57.1676,57.1991,234200.0
2004-09-29 13:30:00,72.64,72.73,72.35,72.4,200500.0,57.1912,57.2621,56.9629,57.0022,200500.0
2004-09-29 14:00:00,72.42,72.48,72.25,72.25,272000.0,57.018,57.0652,56.8841,56.8841,272000.0
2004-09-29 14:30:00,72.25,72.35,72.16,72.17,260000.0,56.8841,56.9629,56.8133,56.8212,260000.0
2004-09-29 15:00:00,72.17,72.32,72.03,72.07,571100.0,56.8212,56.9393,56.7109,56.7424,571100.0
2004-09-29 15:30:00,72.07,72.29,71.95,72.18,835600.0,56.7424,56.9156,56.648,56.829,835600.0
2004-09-30 09:30:00,72.84,72.95,72.55,72.67,320800.0,57.3487,57.4353,57.1203,57.2148,320800.0
2004-09-30 10:00:00,72.69,73.09,72.68,72.99,226100.0,57.2306,57.5455,57.2227,57.4668,226100.0
2004-09-30 10:30:00,72.98,73.17,72.87,73.03,189300.0,57.4589,57.6085,57.3723,57.4983,189300.0
2004-09-30 11:00:00,73.03,73.25,72.7,73.2,300600.0,57.4983,57.6715,57.2384,57.6321,300600.0
2004-09-30 11:30:00,73.2,73.28,73.1,73.11,171700.0,57.6321,57.6951,57.5534,57.5612,171700.0
2004-09-30 12:00:00,73.1,73.23,72.96,73.04,141000.0,57.5534,57.6557,57.4431,57.5061,141000.0
2004-09-30 12:30:00,73.05,73.29,73.01,73.23,165000.0,57.514,57.703,57.4825,57.6557,165000.0
2004-09-30 13:00:00,73.23,73.46,73.23,73.31,247800.0,57.6557,57.8368,57.6557,57.7187,247800.0
2004-09-30 13:30:00,73.29,73.4,73.1,73.4,186300.0,57.703,57.7896,57.5534,57.7896,186300.0
2004-09-30 14:00:00,73.4,73.46,73.3,73.44,196100.0,57.7896,57.8368,57.7108,57.8211,196100.0
2004-09-30 14:30:00,73.45,74.06,73.37,74.04,389400.0,57.8289,58.3092,57.766,58.2935,389400.0
2004-09-30 15:00:00,74.04,74.2,73.74,73.82,388300.0,58.2935,58.4194,58.0573,58.1202,388300.0
2004-09-30 15:30:00,73.83,73.95,73.61,73.66,482700.0,58.1281,58.2226,57.9549,57.9943,482700.0
2004-10-01 09:30:00,74.1,74.65,74.1,74.64,289300.0,58.3407,58.7737,58.3407,58.7659,289300.0
2004-10-01 10:00:00,74.65,74.75,74.31,74.34,357700.0,58.7737,58.8525,58.506,58.5297,357700.0
2004-10-01 10:30:00,74.35,74.5,74.15,74.48,263300.0,58.5375,58.6556,58.3801,58.6399,263300.0
2004-10-01 11:00:00,74.5,74.58,74.3,74.47,148000.0,58.6556,58.7186,58.4982,58.632,148000.0
2004-10-01 11:30:00,74.47,74.49,73.66,73.66,203700.0,58.632,58.6478,57.9943,57.9943,203700.0
2004-10-01 12:00:00,73.65,73.79,73.53,73.58,308000.0,57.9864,58.0966,57.8919,57.9313,308000.0
2004-10-01 12:30:00,73.6,73.74,73.47,73.55,166600.0,57.947,58.0573,57.8447,57.9077,166600.0
2004-10-01 13:00:00,73.55,73.67,73.51,73.57,136700.0,57.9077,58.0021,57.8762,57.9234,136700.0
2004-10-01 13:30:00,73.57,73.6,73.27,73.27,165000.0,57.9234,57.947,57.6872,57.6872,165000.0
2004-10-01 14:00:00,73.31,73.69,73.21,73.65,159300.0,57.7187,58.0179,57.64,57.9864,159300.0
2004-10-01 14:30:00,73.64,73.7,73.46,73.7,186900.0,57.9785,58.0258,57.8368,58.0258,186900.0
2004-10-01 15:00:00,73.7,73.93,73.61,73.9,320400.0,58.0258,58.2069,57.9549,58.1832,320400.0
2004-10-01 15:30:00,73.96,73.96,73.58,73.76,579300.0,58.2305,58.2305,57.9313,58.073,579300.0
2004-10-04 09:30:00,73.76,74.46,73.35,74.15,481100.0,58.073,58.6241,57.7502,58.3801,481100.0
2004-10-04 10:00:00,74.17,74.2,73.41,73.5,296300.0,58.3958,58.4194,57.7974,57.8683,296300.0
2004-10-04 10:30:00,73.5,73.97,73.5,73.95,137400.0,57.8683,58.2383,57.8683,58.2226,137400.0
2004-10-04 11:00:00,73.94,74.18,73.83,73.87,198400.0,58.2147,58.4037,58.1281,58.1596,198400.0
2004-10-04 11:30:00,73.85,73.94,73.56,73.8,172200.0,58.1439,58.2147,57.9155,58.1045,172200.0
2004-10-04 12:00:00,73.82,73.89,73.71,73.75,69500.0,58.1202,58.1754,58.0336,58.0651,69500.0
2004-10-04 12:30:00,73.73,73.87,73.52,73.52,107600.0,58.0494,58.1596,57.8841,57.8841,107600.0
2004-10-04 13:00:00,73.5,73.54,73.4,73.45,95700.0,57.8683,57.8998,57.7896,57.8289,95700.0
2004-10-04 13:30:00,73.45,73.6,73.31,73.53,100900.0,57.8289,57.947,57.7187,57.8919,100900.0
2004-10-04 14:00:00,73.52,73.52,73.28,73.31,144300.0,57.8841,57.8841,57.6951,57.7187,144300.0
2004-10-04 14:30:00,73.3,73.52,73.22,73.36,146500.0,57.7108,57.8841,57.6479,57.7581,146500.0
2004-10-04 15:00:00,73.33,73.6,73.3,73.5,185000.0,57.7345,57.947,57.7108,57.8683,185000.0
2004-10-04 15:30:00,73.51,73.61,73.26,73.28,418200.0,57.8762,57.9549,57.6793,57.6951,418200.0
2004-10-05 09:30:00,73.23,74.45,73.16,74.15,352400.0,57.6557,58.6163,57.6006,58.3801,352400.0
2004-10-05 10:00:00,74.15,74.45,73.91,74.36,126900.0,58.3801,58.6163,58.1911,58.5454,126900.0
2004-10-05 10:30:00,74.36,74.55,74.11,74.23,166200.0,58.5454,58.695,58.3486,58.4431,166200.0
2004-10-05 11:00:00,74.22,74.23,73.81,73.82,214600.0,58.4352,58.4431,58.1124,58.1202,214600.0
2004-10-05 11:30:00,73.81,74.15,73.81,74.01,283000.0,58.1124,58.3801,58.1124,58.2698,283000.0
2004-10-05 12:00:00,74.0,74.07,73.89,73.9,143800.0,58.262,58.3171,58.1754,58.1832,143800.0
2004-10-05 12:30:00,73.91,73.97,73.82,73.82,72900.0,58.1911,58.2383,58.1202,58.1202,72900.0
2004-10-05 13:00:00,73.83,73.87,73.75,73.76,84800.0,58.1281,58.1596,58.0651,58.073,84800.0
2004-10-05 13:30:00,73.76,73.8,73.32,73.32,145400.0,58.073,58.1045,57.7266,57.7266,145400.0
2004-10-05 14:00:00,73.35,73.37,73.08,73.23,148500.0,57.7502,57.766,57.5376,57.6557,148500.0
2004-10-05 14:30:00,73.23,73.39,73.18,73.39,169000.0,57.6557,57.7817,57.6164,57.7817,169000.0
2004-10-05 15:00:00,73.39,73.75,73.38,73.74,219500.0,57.7817,58.0651,57.7738,58.0573,219500.0
2004-10-05 15:30:00,73.73,73.98,73.72,73.83,344400.0,58.0494,58.2462,58.0415,58.1281,344400.0
2004-10-06 09:30:00,73.82,74.67,73.81,74.38,293400.0,58.1202,58.7895,58.1124,58.5611,293400.0
2004-10-06 10:00:00,74.41,74.57,74.18,74.49,296100.0,58.5848,58.7107,58.4037,58.6478,296100.0
2004-10-06 10:30:00,74.46,74.51,74.25,74.4,119100.0,58.6241,58.6635,58.4588,58.5769,119100.0
2004-10-06 11:00:00,74.4,74.5,74.22,74.34,87100.0,58.5769,58.6556,58.4352,58.5297,87100.0
2004-10-06 11:30:00,74.36,74.49,74.34,74.43,63600.0,58.5454,58.6478,58.5297,58.6005,63600.0
2004-10-06 12:00:00,74.42,74.48,74.32,74.35,55100.0,58.5926,58.6399,58.5139,58.5375,55100.0
2004-10-06 12:30:00,74.35,74.39,74.22,74.27,125600.0,58.5375,58.569,58.4352,58.4745,125600.0
2004-10-06 13:00:00,74.26,74.29,74.11,74.12,114700.0,58.4667,58.4903,58.3486,58.3564,114700.0
2004-10-06 13:30:00,74.12,74.16,74.0,74.08,83200.0,58.3564,58.3879,58.262,58.325,83200.0
2004-10-06 14:00:00,74.08,74.16,74.03,74.15,68800.0,58.325,58.3879,58.2856,58.3801,68800.0
2004-10-06 14:30:00,74.14,74.18,74.07,74.15,60700.0,58.3722,58.4037,58.3171,58.3801,60700.0
2004-10-06 15:00:00,74.15,74.48,74.15,74.48,116700.0,58.3801,58.6399,58.3801,58.6399,116700.0
2004-10-06 15:30:00,74.46,74.57,74.32,74.56,217500.0,58.6241,58.7107,58.5139,58.7029,217500.0
2004-10-07 09:30:00,74.6,74.95,74.28,74.89,313000.0,58.7344,59.0099,58.4824,58.9627,313000.0
2004-10-07 10:00:00,74.89,75.0,74.74,74.9,205200.0,58.9627,59.0493,58.8446,58.9706,205200.0
2004-10-07 10:30:00,74.9,74.97,74.62,74.62,205000.0,58.9706,59.0257,58.7501,58.7501,205000.0
2004-10-07 11:00:00,74.62,74.62,74.33,74.41,252800.0,58.7501,58.7501,58.5218,58.5848,252800.0
2004-10-07 11:30:00,74.41,74.66,74.36,74.56,152800.0,58.5848,58.7816,58.5454,58.7029,152800.0
2004-10-07 12:00:00,74.55,74.7,74.54,74.61,175900.0,58.695,58.8131,58.6871,58.7422,175900.0
2004-10-07 12:30:00,74.62,74.65,74.56,74.61,117700.0,58.7501,58.7737,58.7029,58.7422,117700.0
2004-10-07 13:00:00,74.61,74.64,74.55,74.62,61100.0,58.7422,58.7659,58.695,58.7501,61100.0
2004-10-07 13:30:00,74.62,74.78,74.57,74.68,182300.0,58.7501,58.8761,58.7107,58.7973,182300.0
2004-10-07 14:00:00,74.68,74.98,74.68,74.94,174700.0,58.7973,59.0335,58.7973,59.0021,174700.0
2004-10-07 14:30:00,74.95,75.16,74.89,75.09,395700.0,59.0099,59.1753,58.9627,59.1201,395700.0
2004-10-07 15:00:00,75.09,75.13,74.91,75.12,275700.0,59.1201,59.1516,58.9784,59.1438,275700.0
2004-10-07 15:30:00,75.13,75.19,74.89,74.9,592500.0,59.1516,59.1989,58.9627,58.9706,592500.0
2004-10-08 09:30:00,74.9,74.99,74.81,74.85,240800.0,58.9706,59.0414,58.8997,58.9312,240800.0
2004-10-08 10:00:00,74.85,74.86,73.88,73.96,436300.0,58.9312,58.9391,58.1675,58.2305,436300.0
2004-10-08 10:30:00,73.96,74.05,73.68,73.85,369400.0,58.2305,58.3013,58.01,58.1439,369400.0
2004-10-08 11:00:00,73.85,73.96,73.62,73.63,229200.0,58.1439,58.2305,57.9628,57.9707,229200.0
2004-10-08 11:30:00,73.63,73.96,73.63,73.93,148000.0,57.9707,58.2305,57.9707,58.2069,148000.0
2004-10-08 12:00:00,73.93,74.0,73.5,73.53,260300.0,58.2069,58.262,57.8683,57.8919,260300.0
2004-10-08 12:30:00,73.52,73.62,73.38,73.58,195200.0,57.8841,57.9628,57.7738,57.9313,195200.0
2004-10-08 13:00:00,73.61,73.68,73.51,73.55,142300.0,57.9549,58.01,57.8762,57.9077,142300.0
2004-10-08 13:30:00,73.55,73.56,73.13,73.13,129500.0,57.9077,57.9155,57.577,57.577,129500.0
2004-10-08 14:00:00,73.13,73.18,72.74,72.75,381300.0,57.577,57.6164,57.2699,57.2778,381300.0
2004-10-08 14:30:00,72.74,73.3,72.63,73.3,315700.0,57.2699,57.7108,57.1833,57.7108,315700.0
2004-10-08 15:00:00,73.3,73.35,73.1,73.28,500000.0,57.7108,57.7502,57.5534,57.6951,500000.0
2004-10-08 15:30:00,73.28,73.72,73.28,73.41,730600.0,57.6951,58.0415,57.6951,57.7974,730600.0
2004-10-11 09:30:00,73.55,74.0,73.05,73.2,280300.0,57.9077,58.262,57.514,57.6321,280300.0
2004-10-11 10:00:00,73.16,73.32,73.13,73.24,174800.0,57.6006,57.7266,57.577,57.6636,174800.0
2004-10-11 10:30:00,73.24,73.47,73.15,73.15,135500.0,57.6636,57.8447,57.5927,57.5927,135500.0
2004-10-11 11:00:00,73.16,73.55,73.12,73.47,274000.0,57.6006,57.9077,57.5691,57.8447,274000.0
2004-10-11 11:30:00,73.47,73.49,73.34,73.39,32500.0,57.8447,57.8604,57.7423,57.7817,32500.0
2004-10-11 12:00:00,73.37,73.39,73.23,73.28,66800.0,57.766,57.7817,57.6557,57.6951,66800.0
2004-10-11 12:30:00,73.26,73.42,73.25,73.42,51200.0,57.6793,57.8053,57.6715,57.8053,51200.0
2004-10-11 13:00:00,73.45,73.45,73.34,73.43,37600.0,57.8289,57.8289,57.7423,57.8132,37600.0
2004-10-11 13:30:00,73.44,73.61,73.43,73.58,37400.0,57.8211,57.9549,57.8132,57.9313,37400.0
2004-10-11 14:00:00,73.58,73.59,73.37,73.52,79100.0,57.9313,57.9392,57.766,57.8841,79100.0
2004-10-11 14:30:00,73.53,73.6,73.37,73.44,62400.0,57.8919,57.947,57.766,57.8211,62400.0
2004-10-11 15:00:00,73.44,73.63,73.29,73.33,84300.0,57.8211,57.9707,57.703,57.7345,84300.0
2004-10-11 15:30:00,73.32,73.37,73.26,73.26,196400.0,57.7266,57.766,57.6793,57.6793,196400.0
2004-10-12 09:30:00,73.26,73.26,72.9,73.13,231500.0,57.6793,57.6793,57.3959,57.577,231500.0
2004-10-12 10:00:00,73.13,73.13,72.73,73.0,157000.0,57.577,57.577,57.2621,57.4746,157000.0
2004-10-12 10:30:00,73.02,73.02,72.77,72.78,111800.0,57.4904,57.4904,57.2936,57.3014,111800.0
2004-10-12 11:00:00,72.76,73.0,72.76,72.91,201000.0,57.2857,57.4746,57.2857,57.4038,201000.0
2004-10-12 11:30:00,72.93,72.99,72.8,72.86,86300.0,57.4195,57.4668,57.3172,57.3644,86300.0
2004-10-12 12:00:00,72.86,72.86,72.54,72.54,166500.0,57.3644,57.3644,57.1125,57.1125,166500.0
2004-10-12 12:30:00,72.55,72.64,72.28,72.28,256400.0,57.1203,57.1912,56.9078,56.9078,256400.0
2004-10-12 13:00:00,72.29,72.47,72.25,72.35,284600.0,56.9156,57.0574,56.8841,56.9629,284600.0
2004-10-12 13:30:00,72.35,72.35,72.23,72.32,194600.0,56.9629,56.9629,56.8684,56.9393,194600.0
2004-10-12 14:00:00,72.32,72.6,72.21,72.6,216100.0,56.9393,57.1597,56.8527,57.1597,216100.0
2004-10-12 14:30:00,72.6,72.7,72.38,72.4,409900.0,57.1597,57.2384,56.9865,57.0022,409900.0
2004-10-12 15:00:00,72.42,72.55,72.3,72.5,316200.0,57.018,57.1203,56.9235,57.081,316200.0
2004-10-12 15:30:00,72.5,72.51,72.25,72.51,425000.0,57.081,57.0889,56.8841,57.0889,425000.0
2004-10-13 09:30:00,72.92,72.93,72.5,72.57,471800.0,57.4117,57.4195,57.081,57.1361,471800.0
2004-10-13 10:00:00,72.57,72.57,71.6,71.84,306100.0,57.1361,57.1361,56.3724,56.5613,306100.0
2004-10-13 10:30:00,71.84,72.2,71.72,72.08,268000.0,56.5613,56.8448,56.4669,56.7503,268000.0
2004-10-13 11:00:00,72.06,72.06,71.7,71.96,250300.0,56.7346,56.7346,56.4511,56.6558,250300.0
2004-10-13 11:30:00,71.97,72.31,71.88,72.28,256400.0,56.6637,56.9314,56.5928,56.9078,256400.0
2004-10-13 12:00:00,72.27,72.31,72.1,72.2,321400.0,56.8999,56.9314,56.7661,56.8448,321400.0
2004-10-13 12:30:00,72.18,72.43,72.18,72.36,144800.0,56.829,57.0259,56.829,56.9708,144800.0
2004-10-13 13:00:00,72.38,72.38,72.15,72.15,229000.0,56.9865,56.9865,56.8054,56.8054,229000.0
2004-10-13 13:30:00,72.15,72.2,71.93,72.01,265600.0,56.8054,56.8448,56.6322,56.6952,265600.0
2004-10-13 14:00:00,72.01,72.37,71.94,72.16,313900.0,56.6952,56.9786,56.6401,56.8133,313900.0
2004-10-13 14:30:00,72.16,72.31,72.09,72.16,184700.0,56.8133,56.9314,56.7582,56.8133,184700.0
2004-10-13 15:00:00,72.16,72.3,72.02,72.13,194700.0,56.8133,56.9235,56.7031,56.7897,194700.0
2004-10-13 15:30:00,72.13,72.31,71.94,72.0,269900.0,56.7897,56.9314,56.6401,56.6873,269900.0
2004-10-14 09:30:00,74.2,74.24,73.4,73.89,1407500.0,58.4194,58.4509,57.7896,58.1754,1407500.0
2004-10-14 10:00:00,73.9,74.88,73.87,74.43,657200.0,58.1832,58.9548,58.1596,58.6005,657200.0
2004-10-14 10:30:00,74.48,74.64,74.0,74.04,551400.0,58.6399,58.7659,58.262,58.2935,551400.0
2004-10-14 11:00:00,74.0,74.23,73.75,74.15,535200.0,58.262,58.4431,58.0651,58.3801,535200.0
2004-10-14 11:30:00,74.2,74.4,74.0,74.34,454300.0,58.4194,58.5769,58.262,58.5297,454300.0
2004-10-14 12:00:00,74.3,74.37,74.07,74.18,225100.0,58.4982,58.5533,58.3171,58.4037,225100.0
2004-10-14 12:30:00,74.18,74.4,74.18,74.25,132200.0,58.4037,58.5769,58.4037,58.4588,132200.0
2004-10-14 13:00:00,74.25,74.26,73.83,73.94,210900.0,58.4588,58.4667,58.1281,58.2147,210900.0
2004-10-14 13:30:00,73.94,74.13,73.85,74.06,156900.0,58.2147,58.3643,58.1439,58.3092,156900.0
2004-10-14 14:00:00,74.08,74.11,73.87,74.06,175100.0,58.325,58.3486,58.1596,58.3092,175100.0
2004-10-14 14:30:00,74.05,74.06,73.93,74.0,324900.0,58.3013,58.3092,58.2069,58.262,324900.0
2004-10-14 15:00:00,74.0,74.0,73.24,73.55,412500.0,58.262,58.262,57.6636,57.9077,412500.0
2004-10-14 15:30:00,73.58,73.63,71.1,72.66,889400.0,57.9313,57.9707,55.9787,57.207,889400.0
2004-10-15 09:30:00,72.65,72.66,71.35,71.36,858900.0,57.1991,57.207,56.1756,56.1834,858900.0
2004-10-15 10:00:00,71.3,71.95,70.89,71.8,1061600.0,56.1362,56.648,55.8134,56.5299,1061600.0
2004-10-15 10:30:00,71.81,72.72,71.8,72.37,549900.0,56.5377,57.2542,56.5299,56.9786,549900.0
2004-10-15 11:00:00,72.38,72.89,72.37,72.76,395000.0,56.9865,57.388,56.9786,57.2857,395000.0
2004-10-15 11:30:00,72.75,72.81,72.38,72.56,304900.0,57.2778,57.3251,56.9865,57.1282,304900.0
2004-10-15 12:00:00,72.56,72.74,72.4,72.64,402100.0,57.1282,57.2699,57.0022,57.1912,402100.0
2004-10-15 12:30:00,72.66,72.83,72.6,72.75,311300.0,57.207,57.3408,57.1597,57.2778,311300.0
2004-10-15 13:00:00,72.72,73.5,72.68,73.4,244900.0,57.2542,57.8683,57.2227,57.7896,244900.0
2004-10-15 13:30:00,73.38,73.73,73.3,73.44,255700.0,57.7738,58.0494,57.7108,57.8211,255700.0
2004-10-15 14:00:00,73.48,73.49,73.07,73.18,203300.0,57.8526,57.8604,57.5298,57.6164,203300.0
2004-10-15 14:30:00,73.18,73.29,72.86,72.99,237000.0,57.6164,57.703,57.3644,57.4668,237000.0
2004-10-15 15:00:00,72.99,73.2,72.76,72.93,278100.0,57.4668,57.6321,57.2857,57.4195,278100.0
2004-10-15 15:30:00,72.92,73.46,72.92,73.36,469900.0,57.4117,57.8368,57.4117,57.7581,469900.0
2004-10-18 09:30:00,73.05,73.4,72.83,73.4,309800.0,57.514,57.7896,57.3408,57.7896,309800.0
2004-10-18 10:00:00,73.4,73.65,73.14,73.31,339400.0,57.7896,57.9864,57.5849,57.7187,339400.0
2004-10-18 10:30:00,73.31,73.32,73.08,73.17,182000.0,57.7187,57.7266,57.5376,57.6085,182000.0
2004-10-18 11:00:00,73.16,73.45,73.1,73.27,164100.0,57.6006,57.8289,57.5534,57.6872,164100.0
2004-10-18 11:30:00,73.27,73.67,73.08,73.51,195000.0,57.6872,58.0021,57.5376,57.8762,195000.0
2004-10-18 12:00:00,73.51,73.54,73.11,73.4,300000.0,57.8762,57.8998,57.5612,57.7896,300000.0
2004-10-18 12:30:00,73.39,73.52,73.28,73.45,146700.0,57.7817,57.8841,57.6951,57.8289,146700.0
2004-10-18 13:00:00,73.45,73.5,73.44,73.5,146100.0,57.8289,57.8683,57.8211,57.8683,146100.0
2004-10-18 13:30:00,73.5,73.54,73.36,73.39,135200.0,57.8683,57.8998,57.7581,57.7817,135200.0
2004-10-18 14:00:00,73.35,73.35,73.05,73.32,272200.0,57.7502,57.7502,57.514,57.7266,272200.0
2004-10-18 14:30:00,73.32,73.35,73.18,73.26,216600.0,57.7266,57.7502,57.6164,57.6793,216600.0
2004-10-18 15:00:00,73.26,73.34,73.15,73.28,246300.0,57.6793,57.7423,57.5927,57.6951,246300.0
2004-10-18 15:30:00,73.28,73.38,73.03,73.35,447300.0,57.6951,57.7738,57.4983,57.7502,447300.0
2004-10-19 09:30:00,72.59,73.35,68.0,69.0,437000.0,57.1518,57.7502,53.538,54.3253,437000.0
2004-10-19 10:00:00,69.0,69.25,64.61,67.3,4370300.0,54.3253,54.5222,50.869,52.9869,4370300.0
2004-10-19 10:30:00,67.25,67.88,65.93,66.41,2992700.0,52.9475,53.4435,51.9083,52.2862,2992700.0
2004-10-19 11:00:00,66.41,67.49,66.05,66.2,2478100.0,52.2862,53.1365,52.0027,52.1208,2478100.0
2004-10-19 11:30:00,66.16,66.89,66.05,66.61,1533400.0,52.0893,52.6641,52.0027,52.4436,1533400.0
2004-10-19 12:00:00,66.6,67.6,66.54,67.01,1640400.0,52.4358,53.2231,52.3885,52.7586,1640400.0
2004-10-19 12:30:00,67.0,67.25,66.5,67.12,845200.0,52.7507,52.9475,52.357,52.8452,845200.0
2004-10-19 13:00:00,67.12,68.44,67.09,68.2,1047000.0,52.8452,53.8844,52.8216,53.6955,1047000.0
2004-10-19 13:30:00,68.2,68.39,67.34,67.65,903300.0,53.6955,53.8451,53.0184,53.2625,903300.0
2004-10-19 14:00:00,67.65,68.23,67.62,68.11,714100.0,53.2625,53.7191,53.2388,53.6246,714100.0
2004-10-19 14:30:00,68.14,68.45,67.75,67.85,730500.0,53.6482,53.8923,53.3412,53.4199,730500.0
2004-10-19 15:00:00,67.87,68.1,67.23,67.23,1506900.0,53.4357,53.6168,52.9318,52.9318,1506900.0
2004-10-19 15:30:00,67.22,67.31,66.14,66.51,2024300.0,52.9239,52.9948,52.0736,52.3649,2024300.0
2004-10-20 09:30:00,66.55,67.24,65.81,66.23,1125500.0,52.3964,52.9397,51.8138,52.1445,1125500.0
2004-10-20 10:00:00,66.24,66.81,66.02,66.8,862500.0,52.1523,52.6011,51.9791,52.5932,862500.0
2004-10-20 10:30:00,66.8,67.44,66.1,67.43,884200.0,52.5932,53.0971,52.0421,53.0892,884200.0
2004-10-20 11:00:00,67.45,68.1,67.32,67.92,893700.0,53.105,53.6168,53.0026,53.475,893700.0
2004-10-20 11:30:00,67.93,68.8,67.92,68.26,734300.0,53.4829,54.1679,53.475,53.7427,734300.0
2004-10-20 12:00:00,68.26,69.28,68.22,69.27,526900.0,53.7427,54.5458,53.7112,54.5379,526900.0
2004-10-20 12:30:00,69.27,69.65,69.17,69.5,585600.0,54.5379,54.8371,54.4592,54.719,585600.0
2004-10-20 13:00:00,69.5,69.6,69.16,69.23,447600.0,54.719,54.7977,54.4513,54.5064,447600.0
2004-10-20 13:30:00,69.2,69.25,68.65,68.95,438300.0,54.4828,54.5222,54.0498,54.286,438300.0
2004-10-20 14:00:00,68.99,70.34,68.72,70.2,762300.0,54.3175,55.3804,54.1049,55.2701,762300.0
2004-10-20 14:30:00,70.3,71.43,70.25,70.76,1439400.0,55.3489,56.2385,55.3095,55.711,1439400.0
2004-10-20 15:00:00,70.76,70.8,69.59,69.77,764700.0,55.711,55.7425,54.7899,54.9316,764700.0
2004-10-20 15:30:00,69.78,70.21,69.38,69.85,1047800.0,54.9395,55.278,54.6245,54.9946,1047800.0
2004-10-21 09:30:00,69.61,69.89,68.85,69.72,658300.0,54.8056,55.0261,54.2072,54.8922,658300.0
2004-10-21 10:00:00,69.54,70.25,69.18,69.22,623800.0,54.7505,55.3095,54.4671,54.4986,623800.0
2004-10-21 10:30:00,69.2,69.31,68.86,69.05,407600.0,54.4828,54.5694,54.2151,54.3647,407600.0
2004-10-21 11:00:00,69.06,69.08,67.84,68.28,720600.0,54.3726,54.3883,53.4121,53.7585,720600.0
2004-10-21 11:30:00,68.26,68.57,67.75,67.85,481400.0,53.7427,53.9868,53.3412,53.4199,481400.0
2004-10-21 12:00:00,67.83,68.1,67.82,68.01,523500.0,53.4042,53.6168,53.3963,53.5459,523500.0
2004-10-21 12:30:00,68.02,68.3,67.7,67.93,276700.0,53.5538,53.7742,53.3018,53.4829,276700.0
2004-10-21 13:00:00,67.87,67.98,67.7,67.82,216600.0,53.4357,53.5223,53.3018,53.3963,216600.0
2004-10-21 13:30:00,67.81,67.89,67.02,67.35,410800.0,53.3884,53.4514,52.7664,53.0263,410800.0
2004-10-21 14:00:00,67.34,68.69,67.27,67.84,526300.0,53.0184,54.0813,52.9633,53.4121,526300.0
2004-10-21 14:30:00,67.81,68.19,67.74,67.9,600800.0,53.3884,53.6876,53.3333,53.4593,600800.0
2004-10-21 15:00:00,67.91,68.0,67.8,67.95,398800.0,53.4672,53.538,53.3806,53.4987,398800.0
2004-10-21 15:30:00,67.95,68.54,67.85,67.9,1235500.0,53.4987,53.9632,53.4199,53.4593,1235500.0
2004-10-22 09:30:00,68.21,69.58,68.21,68.5,586800.0,53.7034,54.782,53.7034,53.9317,586800.0
2004-10-22 10:00:00,68.66,69.3,68.3,69.26,451900.0,54.0577,54.5615,53.7742,54.5301,451900.0
2004-10-22 10:30:00,69.27,69.46,68.73,68.76,371200.0,54.5379,54.6875,54.1128,54.1364,371200.0
2004-10-22 11:00:00,68.74,69.07,68.66,69.07,283900.0,54.1206,54.3805,54.0577,54.3805,283900.0
2004-10-22 11:30:00,69.06,69.25,68.93,69.25,281000.0,54.3726,54.5222,54.2702,54.5222,281000.0
2004-10-22 12:00:00,69.25,69.68,69.1,69.58,362300.0,54.5222,54.8607,54.4041,54.782,362300.0
2004-10-22 12:30:00,69.58,69.98,69.54,69.96,271200.0,54.782,55.0969,54.7505,55.0812,271200.0
2004-10-22 13:00:00,69.96,69.97,69.33,69.37,257700.0,55.0812,55.0891,54.5852,54.6167,257700.0
2004-10-22 13:30:00,69.35,69.65,69.29,69.59,277900.0,54.6009,54.8371,54.5537,54.7899,277900.0
2004-10-22 14:00:00,69.58,70.23,69.56,70.23,362200.0,54.782,55.2938,54.7662,55.2938,362200.0
2004-10-22 14:30:00,70.2,70.25,69.6,69.74,455500.0,55.2701,55.3095,54.7977,54.908,455500.0
2004-10-22 15:00:00,69.75,69.83,69.69,69.78,378700.0,54.9158,54.9788,54.8686,54.9395,378700.0
2004-10-22 15:30:00,69.77,70.05,69.57,69.8,610900.0,54.9316,55.152,54.7741,54.9552,610900.0
2004-10-25 09:30:00,69.35,69.5,68.77,68.81,379700.0,54.6009,54.719,54.1443,54.1758,379700.0
2004-10-25 10:00:00,68.79,68.99,68.47,68.77,411300.0,54.16,54.3175,53.9081,54.1443,411300.0
2004-10-25 10:30:00,68.78,69.32,68.76,69.13,245900.0,54.1521,54.5773,54.1364,54.4277,245900.0
2004-10-25 11:00:00,69.13,69.77,69.09,69.72,191600.0,54.4277,54.9316,54.3962,54.8922,191600.0
2004-10-25 11:30:00,69.7,69.8,69.31,69.45,163200.0,54.8765,54.9552,54.5694,54.6796,163200.0
2004-10-25 12:00:00,69.41,69.55,69.3,69.45,137400.0,54.6481,54.7584,54.5615,54.6796,137400.0
2004-10-25 12:30:00,69.47,69.51,69.3,69.4,111300.0,54.6954,54.7269,54.5615,54.6403,111300.0
2004-10-25 13:00:00,69.38,69.63,69.36,69.57,163400.0,54.6245,54.8214,54.6088,54.7741,163400.0
2004-10-25 13:30:00,69.58,69.69,69.46,69.69,141000.0,54.782,54.8686,54.6875,54.8686,141000.0
2004-10-25 14:00:00,69.69,69.91,69.63,69.77,178800.0,54.8686,55.0418,54.8214,54.9316,178800.0
2004-10-25 14:30:00,69.8,70.0,69.6,69.7,305000.0,54.9552,55.1127,54.7977,54.8765,305000.0
2004-10-25 15:00:00,69.66,69.87,69.53,69.7,229000.0,54.845,55.0103,54.7426,54.8765,229000.0
2004-10-25 15:30:00,69.7,69.83,69.17,69.2,638300.0,54.8765,54.9788,54.4592,54.4828,638300.0
2004-10-26 09:30:00,70.17,71.07,70.17,70.7,703600.0,55.2465,55.9551,55.2465,55.6638,703600.0
2004-10-26 10:00:00,70.65,71.23,70.5,70.71,663300.0,55.6244,56.0811,55.5063,55.6717,663300.0
2004-10-26 10:30:00,70.6,70.8,70.4,70.75,559500.0,55.5851,55.7425,55.4276,55.7032,559500.0
2004-10-26 11:00:00,70.8,70.97,70.6,70.83,281500.0,55.7425,55.8764,55.5851,55.7661,281500.0
2004-10-26 11:30:00,70.86,70.94,70.64,70.67,286000.0,55.7898,55.8528,55.6166,55.6402,286000.0
2004-10-26 12:00:00,70.69,71.08,70.68,70.96,327200.0,55.6559,55.963,55.6481,55.8685,327200.0
2004-10-26 12:30:00,70.96,71.01,70.75,70.76,310800.0,55.8685,55.9079,55.7032,55.711,310800.0
2004-10-26 13:00:00,70.77,70.9,70.71,70.78,183500.0,55.7189,55.8213,55.6717,55.7268,183500.0
2004-10-26 13:30:00,70.78,70.91,70.75,70.89,206700.0,55.7268,55.8291,55.7032,55.8134,206700.0
2004-10-26 14:00:00,70.88,71.14,70.86,70.87,383800.0,55.8055,56.0102,55.7898,55.7976,383800.0
2004-10-26 14:30:00,70.88,70.95,70.79,70.86,346600.0,55.8055,55.8606,55.7347,55.7898,346600.0
2004-10-26 15:00:00,70.85,71.0,70.81,70.92,336300.0,55.7819,55.9,55.7504,55.837,336300.0
2004-10-26 15:30:00,70.91,71.18,70.87,71.03,630400.0,55.8291,56.0417,55.7976,55.9236,630400.0
2004-10-27 09:30:00,71.48,71.77,71.0,71.38,499300.0,56.2779,56.5062,55.9,56.1992,499300.0
2004-10-27 10:00:00,71.39,71.5,71.04,71.3,408100.0,56.2071,56.2937,55.9315,56.1362,408100.0
2004-10-27 10:30:00,71.32,71.76,71.19,71.7,304900.0,56.1519,56.4984,56.0496,56.4511,304900.0
2004-10-27 11:00:00,71.7,71.9,71.64,71.64,324600.0,56.4511,56.6086,56.4039,56.4039,324600.0
2004-10-27 11:30:00,71.64,71.89,71.62,71.87,133800.0,56.4039,56.6007,56.3881,56.585,133800.0
2004-10-27 12:00:00,71.89,72.38,71.77,72.21,209300.0,56.6007,56.9865,56.5062,56.8527,209300.0
2004-10-27 12:30:00,72.21,72.3,71.98,72.09,227600.0,56.8527,56.9235,56.6716,56.7582,227600.0
2004-10-27 13:00:00,72.1,72.71,72.1,72.67,310400.0,56.7661,57.2463,56.7661,57.2148,310400.0
2004-10-27 13:30:00,72.66,73.0,72.65,72.85,227600.0,57.207,57.4746,57.1991,57.3565,227600.0
2004-10-27 14:00:00,72.85,72.85,72.63,72.7,272800.0,57.3565,57.3565,57.1833,57.2384,272800.0
2004-10-27 14:30:00,72.7,72.96,72.62,72.96,217600.0,57.2384,57.4431,57.1755,57.4431,217600.0
2004-10-27 15:00:00,72.94,73.05,72.84,73.02,287000.0,57.4274,57.514,57.3487,57.4904,287000.0
2004-10-27 15:30:00,73.02,73.22,72.87,72.88,422100.0,57.4904,57.6479,57.3723,57.3802,422100.0
2004-10-28 09:30:00,72.95,73.17,72.49,72.9,661500.0,57.4353,57.6085,57.0731,57.3959,661500.0
2004-10-28 10:00:00,72.93,72.94,72.09,72.27,400700.0,57.4195,57.4274,56.7582,56.8999,400700.0
2004-10-28 10:30:00,72.2,72.25,71.77,71.95,501600.0,56.8448,56.8841,56.5062,56.648,501600.0
2004-10-28 11:00:00,71.92,72.24,71.48,72.1,314200.0,56.6243,56.8763,56.2779,56.7661,314200.0
2004-10-28 11:30:00,72.18,72.37,72.13,72.3,232800.0,56.829,56.9786,56.7897,56.9235,232800.0
2004-10-28 12:00:00,72.26,72.32,72.04,72.2,210400.0,56.892,56.9393,56.7188,56.8448,210400.0
2004-10-28 12:30:00,72.21,72.39,71.8,72.37,174700.0,56.8527,56.9944,56.5299,56.9786,174700.0
2004-10-28 13:00:00,72.4,72.54,72.32,72.5,271800.0,57.0022,57.1125,56.9393,57.081,271800.0
2004-10-28 13:30:00,72.5,72.81,72.44,72.7,231900.0,57.081,57.3251,57.0337,57.2384,231900.0
2004-10-28 14:00:00,72.7,72.79,72.57,72.66,267900.0,57.2384,57.3093,57.1361,57.207,267900.0
2004-10-28 14:30:00,72.67,72.72,72.48,72.51,170900.0,57.2148,57.2542,57.0652,57.0889,170900.0
2004-10-28 15:00:00,72.5,72.68,72.41,72.47,255600.0,57.081,57.2227,57.0101,57.0574,255600.0
2004-10-28 15:30:00,72.5,72.6,72.39,72.56,367500.0,57.081,57.1597,56.9944,57.1282,367500.0
2004-10-29 09:30:00,72.45,72.71,72.28,72.71,308100.0,57.0416,57.2463,56.9078,57.2463,308100.0
2004-10-29 10:00:00,72.71,72.75,72.32,72.48,215100.0,57.2463,57.2778,56.9393,57.0652,215100.0
2004-10-29 10:30:00,72.48,72.55,72.25,72.36,242200.0,57.0652,57.1203,56.8841,56.9708,242200.0
2004-10-29 11:00:00,72.35,72.54,72.35,72.45,213500.0,56.9629,57.1125,56.9629,57.0416,213500.0
2004-10-29 11:30:00,72.46,72.5,72.4,72.45,127600.0,57.0495,57.081,57.0022,57.0416,127600.0
2004-10-29 12:00:00,72.45,72.51,72.41,72.44,135100.0,57.0416,57.0889,57.0101,57.0337,135100.0
2004-10-29 12:30:00,72.44,72.45,72.25,72.3,200300.0,57.0337,57.0416,56.8841,56.9235,200300.0
2004-10-29 13:00:00,72.27,72.4,72.27,72.4,132700.0,56.8999,57.0022,56.8999,57.0022,132700.0
2004-10-29 13:30:00,72.4,72.4,72.2,72.2,165100.0,57.0022,57.0022,56.8448,56.8448,165100.0
2004-10-29 14:00:00,72.2,72.32,71.9,72.0,274200.0,56.8448,56.9393,56.6086,56.6873,274200.0
2004-10-29 14:30:00,72.01,72.2,71.92,72.18,224200.0,56.6952,56.8448,56.6243,56.829,224200.0
2004-10-29 15:00:00,72.18,72.2,72.11,72.18,194000.0,56.829,56.8448,56.7739,56.829,194000.0
2004-10-29 15:30:00,72.19,72.5,72.18,72.38,469800.0,56.8369,57.081,56.829,56.9865,469800.0
2004-11-01 09:30:00,72.2,72.45,72.09,72.21,384000.0,56.8448,57.0416,56.7582,56.8527,384000.0
2004-11-01 10:00:00,72.21,72.39,71.94,72.0,513300.0,56.8527,56.9944,56.6401,56.6873,513300.0
2004-11-01 10:30:00,71.98,72.0,71.67,71.67,273600.0,56.6716,56.6873,56.4275,56.4275,273600.0
2004-11-01 11:00:00,71.68,71.95,71.58,71.85,320900.0,56.4354,56.648,56.3566,56.5692,320900.0
2004-11-01 11:30:00,71.85,72.27,71.85,72.24,352100.0,56.5692,56.8999,56.5692,56.8763,352100.0
2004-11-01 12:00:00,72.26,72.45,72.05,72.17,315500.0,56.892,57.0416,56.7267,56.8212,315500.0
2004-11-01 12:30:00,72.17,72.3,72.0,72.0,140200.0,56.8212,56.9235,56.6873,56.6873,140200.0
2004-11-01 13:00:00,72.03,72.17,71.96,72.12,158500.0,56.7109,56.8212,56.6558,56.7818,158500.0
2004-11-01 13:30:00,72.11,72.17,71.97,72.05,124300.0,56.7739,56.8212,56.6637,56.7267,124300.0
2004-11-01 14:00:00,72.03,72.31,71.91,72.02,147100.0,56.7109,56.9314,56.6165,56.7031,147100.0
2004-11-01 14:30:00,72.01,72.34,71.99,72.24,174800.0,56.6952,56.955,56.6794,56.8763,174800.0
2004-11-01 15:00:00,72.25,72.45,72.15,72.4,243000.0,56.8841,57.0416,56.8054,57.0022,243000.0
2004-11-01 15:30:00,72.4,72.52,72.23,72.23,419800.0,57.0022,57.0967,56.8684,56.8684,419800.0
2004-11-02 09:30:00,72.5,73.19,72.5,72.98,258800.0,57.081,57.6242,57.081,57.4589,258800.0
2004-11-02 10:00:00,73.0,73.53,72.99,73.37,396300.0,57.4746,57.8919,57.4668,57.766,396300.0
2004-11-02 10:30:00,73.37,73.38,72.85,72.99,266800.0,57.766,57.7738,57.3565,57.4668,266800.0
2004-11-02 11:00:00,73.0,73.19,72.91,72.99,142600.0,57.4746,57.6242,57.4038,57.4668,142600.0
2004-11-02 11:30:00,73.0,73.09,72.37,72.45,224400.0,57.4746,57.5455,56.9786,57.0416,224400.0
2004-11-02 12:00:00,72.45,72.72,72.1,72.64,161000.0,57.0416,57.2542,56.7661,57.1912,161000.0
2004-11-02 12:30:00,72.65,72.94,72.58,72.92,71500.0,57.1991,57.4274,57.144,57.4117,71500.0
2004-11-02 13:00:00,72.93,72.97,72.85,72.91,112200.0,57.4195,57.451,57.3565,57.4038,112200.0
2004-11-02 13:30:00,72.91,72.95,72.8,72.9,82500.0,57.4038,57.4353,57.3172,57.3959,82500.0
2004-11-02 14:00:00,72.9,73.12,72.89,73.05,349400.0,57.3959,57.5691,57.388,57.514,349400.0
2004-11-02 14:30:00,73.06,73.93,72.7,72.85,305900.0,57.5219,58.2069,57.2384,57.3565,305900.0
2004-11-02 15:00:00,72.85,73.0,72.25,72.25,631300.0,57.3565,57.4746,56.8841,56.8841,631300.0
2004-11-02 15:30:00,72.25,72.26,71.9,72.03,935400.0,56.8841,56.892,56.6086,56.7109,935400.0
2004-11-03 09:30:00,74.75,76.03,74.75,76.01,1169100.0,58.8525,59.8602,58.8525,59.8445,1169100.0
2004-11-03 10:00:00,76.01,76.76,75.3,75.85,1006200.0,59.8445,60.435,59.2855,59.7185,1006200.0
2004-11-03 10:30:00,75.85,75.89,75.41,75.5,647600.0,59.7185,59.75,59.3721,59.443,647600.0
2004-11-03 11:00:00,75.5,75.7,75.31,75.69,420500.0,59.443,59.6004,59.2934,59.5925,420500.0
2004-11-03 11:30:00,75.75,75.95,75.5,75.6,420700.0,59.6398,59.7972,59.443,59.5217,420700.0
2004-11-03 12:00:00,75.6,76.0,75.52,75.57,265700.0,59.5217,59.8366,59.4587,59.4981,265700.0
2004-11-03 12:30:00,75.57,75.72,75.49,75.49,202200.0,59.4981,59.6162,59.4351,59.4351,202200.0
2004-11-03 13:00:00,75.48,75.66,75.35,75.39,198800.0,59.4272,59.5689,59.3249,59.3563,198800.0
2004-11-03 13:30:00,75.39,75.65,75.35,75.58,142200.0,59.3563,59.5611,59.3249,59.5059,142200.0
2004-11-03 14:00:00,75.59,75.7,75.45,75.55,271300.0,59.5138,59.6004,59.4036,59.4823,271300.0
2004-11-03 14:30:00,75.57,75.6,75.32,75.42,320300.0,59.4981,59.5217,59.3012,59.38,320300.0
2004-11-03 15:00:00,75.43,75.51,75.01,75.18,378800.0,59.3878,59.4508,59.0572,59.191,378800.0
2004-11-03 15:30:00,75.18,75.52,75.17,75.52,452300.0,59.191,59.4587,59.1831,59.4587,452300.0
2004-11-04 09:30:00,75.5,76.12,75.25,75.99,763900.0,59.443,59.9311,59.2461,59.8287,763900.0
2004-11-04 10:00:00,76.0,76.3,75.6,76.2,329300.0,59.8366,60.0728,59.5217,59.9941,329300.0
2004-11-04 10:30:00,76.2,77.31,76.15,77.3,566400.0,59.9941,60.868,59.9547,60.8601,566400.0
2004-11-04 11:00:00,77.28,77.9,77.2,77.45,672100.0,60.8444,61.3325,60.7814,60.9782,672100.0
2004-11-04 11:30:00,77.5,77.85,77.17,77.57,418500.0,61.0176,61.2932,60.7578,61.0727,418500.0
2004-11-04 12:00:00,77.52,77.64,77.37,77.45,254500.0,61.0333,61.1278,60.9152,60.9782,254500.0
2004-11-04 12:30:00,77.46,77.58,77.25,77.46,269000.0,60.9861,61.0806,60.8208,60.9861,269000.0
2004-11-04 13:00:00,77.49,77.66,77.18,77.64,306600.0,61.0097,61.1436,60.7657,61.1278,306600.0
2004-11-04 13:30:00,77.65,77.8,77.25,77.28,458600.0,61.1357,61.2538,60.8208,60.8444,458600.0
2004-11-04 14:00:00,77.28,77.3,76.8,76.85,328300.0,60.8444,60.8601,60.4665,60.5058,328300.0
2004-11-04 14:30:00,76.85,77.17,76.81,77.0,261800.0,60.5058,60.7578,60.4743,60.6239,261800.0
2004-11-04 15:00:00,77.05,77.55,77.0,77.22,268500.0,60.6633,61.057,60.6239,60.7971,268500.0
2004-11-04 15:30:00,77.21,77.85,77.15,77.74,483400.0,60.7893,61.2932,60.742,61.2066,483400.0
2004-11-05 09:30:00,78.05,78.6,78.03,78.6,557800.0,61.4506,61.8837,61.4349,61.8837,557800.0
2004-11-05 10:00:00,78.6,79.67,78.59,79.64,470000.0,61.8837,62.7261,61.8758,62.7025,470000.0
2004-11-05 10:30:00,79.65,79.65,78.05,79.46,326400.0,62.7103,62.7103,61.4506,62.5608,326400.0
2004-11-05 11:00:00,79.46,79.46,78.6,78.78,376000.0,62.5608,62.5608,61.8837,62.0254,376000.0
2004-11-05 11:30:00,78.78,79.24,78.75,79.24,245800.0,62.0254,62.3875,62.0018,62.3875,245800.0
2004-11-05 12:00:00,79.24,79.37,79.08,79.24,234800.0,62.3875,62.4899,62.2616,62.3875,234800.0
2004-11-05 12:30:00,79.31,79.56,79.26,79.35,244100.0,62.4427,62.6395,62.4033,62.4741,244100.0
2004-11-05 13:00:00,79.36,79.41,78.9,79.17,209300.0,62.482,62.5214,62.1199,62.3324,209300.0
2004-11-05 13:30:00,79.16,79.25,78.74,78.91,208500.0,62.3246,62.3954,61.9939,62.1277,208500.0
2004-11-05 14:00:00,78.91,79.0,78.75,78.83,167000.0,62.1277,62.1986,62.0018,62.0647,167000.0
2004-11-05 14:30:00,78.79,79.16,78.78,78.96,200200.0,62.0332,62.3246,62.0254,62.1671,200200.0
2004-11-05 15:00:00,78.94,79.12,78.82,79.02,199400.0,62.1513,62.2931,62.0569,62.2143,199400.0
2004-11-05 15:30:00,79.02,79.4,79.01,79.36,374900.0,62.2143,62.5135,62.2065,62.482,374900.0
2004-11-08 09:30:00,79.1,79.66,79.07,79.19,320900.0,62.2773,62.7182,62.2537,62.3482,320900.0
2004-11-08 10:00:00,79.19,79.49,78.98,79.45,219900.0,62.3482,62.5844,62.1828,62.5529,219900.0
2004-11-08 10:30:00,79.44,79.84,79.16,79.8,189900.0,62.545,62.8599,62.3246,62.8284,189900.0
2004-11-08 11:00:00,79.81,79.86,79.48,79.57,160200.0,62.8363,62.8757,62.5765,62.6474,160200.0
2004-11-08 11:30:00,79.56,79.64,79.35,79.43,134000.0,62.6395,62.7025,62.4741,62.5371,134000.0
2004-11-08 12:00:00,79.44,79.69,79.25,79.63,123500.0,62.545,62.7418,62.3954,62.6946,123500.0
2004-11-08 12:30:00,79.6,79.61,79.3,79.56,80900.0,62.671,62.6789,62.4348,62.6395,80900.0
2004-11-08 13:00:00,79.58,79.65,79.35,79.44,182700.0,62.6552,62.7103,62.4741,62.545,182700.0
2004-11-08 13:30:00,79.42,79.54,79.27,79.28,96000.0,62.5293,62.6237,62.4112,62.419,96000.0
2004-11-08 14:00:00,79.28,79.4,79.22,79.22,94800.0,62.419,62.5135,62.3718,62.3718,94800.0
2004-11-08 14:30:00,79.24,79.3,79.15,79.24,189600.0,62.3875,62.4348,62.3167,62.3875,189600.0
2004-11-08 15:00:00,79.25,79.43,79.23,79.39,176000.0,62.3954,62.5371,62.3797,62.5056,176000.0
2004-11-08 15:30:00,79.39,79.75,79.28,79.53,271000.0,62.5056,62.7891,62.419,62.6159,271000.0
2004-11-09 09:30:00,80.25,80.69,79.8,80.65,606200.0,63.1827,63.5292,62.8284,63.4977,606200.0
2004-11-09 10:00:00,80.65,80.71,80.1,80.34,498100.0,63.4977,63.5449,63.0646,63.2536,498100.0
2004-11-09 10:30:00,80.34,80.34,79.68,79.69,540500.0,63.2536,63.2536,62.734,62.7418,540500.0
2004-11-09 11:00:00,79.7,79.72,79.23,79.56,510600.0,62.7497,62.7655,62.3797,62.6395,510600.0
2004-11-09 11:30:00,79.54,79.64,79.37,79.47,283000.0,62.6237,62.7025,62.4899,62.5686,283000.0
2004-11-09 12:00:00,79.5,79.8,79.37,79.7,233000.0,62.5922,62.8284,62.4899,62.7497,233000.0
2004-11-09 12:30:00,79.7,79.9,79.48,79.83,146400.0,62.7497,62.9072,62.5765,62.8521,146400.0
2004-11-09 13:00:00,79.82,79.82,79.62,79.72,99500.0,62.8442,62.8442,62.6867,62.7655,99500.0
2004-11-09 13:30:00,79.71,80.38,79.66,80.38,244000.0,62.7576,63.2851,62.7182,63.2851,244000.0
2004-11-09 14:00:00,80.38,80.4,79.98,80.01,431300.0,63.2851,63.3008,62.9702,62.9938,431300.0
2004-11-09 14:30:00,80.01,80.07,79.85,79.9,279200.0,62.9938,63.041,62.8678,62.9072,279200.0
2004-11-09 15:00:00,79.9,79.95,79.61,79.63,232800.0,62.9072,62.9465,62.6789,62.6946,232800.0
2004-11-09 15:30:00,79.63,79.65,79.3,79.31,385200.0,62.6946,62.7103,62.4348,62.4427,385200.0
2004-11-10 09:30:00,79.45,79.86,79.23,79.86,360100.0,62.5529,62.8757,62.3797,62.8757,360100.0
2004-11-10 10:00:00,79.86,80.49,79.66,80.27,286300.0,62.8757,63.3717,62.7182,63.1985,286300.0
2004-11-10 10:30:00,80.28,80.3,79.65,79.75,235000.0,63.2064,63.2221,62.7103,62.7891,235000.0
2004-11-10 11:00:00,79.75,79.99,79.61,79.63,170000.0,62.7891,62.978,62.6789,62.6946,170000.0
2004-11-10 11:30:00,79.62,80.05,79.62,79.99,207100.0,62.6867,63.0253,62.6867,62.978,207100.0
2004-11-10 12:00:00,79.99,80.5,79.99,80.28,260500.0,62.978,63.3796,62.978,63.2064,260500.0
2004-11-10 12:30:00,80.27,80.75,80.18,80.73,179700.0,63.1985,63.5764,63.1276,63.5607,179700.0
2004-11-10 13:00:00,80.7,80.72,80.34,80.66,130600.0,63.537,63.5528,63.2536,63.5055,130600.0
2004-11-10 13:30:00,80.58,80.75,80.57,80.73,174000.0,63.4426,63.5764,63.4347,63.5607,174000.0
2004-11-10 14:00:00,80.71,81.25,80.71,81.13,317000.0,63.5449,63.9701,63.5449,63.8756,317000.0
2004-11-10 14:30:00,81.14,81.48,81.0,81.06,300100.0,63.8835,64.1511,63.7732,63.8205,300100.0
2004-11-10 15:00:00,81.06,81.2,80.69,80.84,429400.0,63.8205,63.9307,63.5292,63.6473,429400.0
2004-11-10 15:30:00,80.83,81.08,80.78,80.93,432000.0,63.6394,63.8362,63.6,63.7181,432000.0
2004-11-11 09:30:00,80.96,81.19,80.66,80.69,408500.0,63.7417,63.9228,63.5055,63.5292,408500.0
2004-11-11 10:00:00,80.7,80.96,80.45,80.82,287800.0,63.537,63.7417,63.3402,63.6315,287800.0
2004-11-11 10:30:00,80.83,81.1,80.76,81.08,168800.0,63.6394,63.852,63.5843,63.8362,168800.0
2004-11-11 11:00:00,81.08,81.16,80.94,81.08,160300.0,63.8362,63.8992,63.726,63.8362,160300.0
2004-11-11 11:30:00,81.07,81.12,80.82,80.82,117400.0,63.8283,63.8677,63.6315,63.6315,117400.0
2004-11-11 12:00:00,80.82,81.0,80.75,80.95,226700.0,63.6315,63.7732,63.5764,63.7339,226700.0
2004-11-11 12:30:00,80.96,81.23,80.96,81.23,133500.0,63.7417,63.9543,63.7417,63.9543,133500.0
2004-11-11 13:00:00,81.24,81.25,80.96,81.03,99200.0,63.9622,63.9701,63.7417,63.7969,99200.0
2004-11-11 13:30:00,81.02,81.51,81.02,81.51,102400.0,63.789,64.1748,63.789,64.1748,102400.0
2004-11-11 14:00:00,81.51,81.99,81.43,81.94,305400.0,64.1748,64.5527,64.1118,64.5133,305400.0
2004-11-11 14:30:00,81.95,82.2,81.83,81.83,352200.0,64.5212,64.718,64.4267,64.4267,352200.0
2004-11-11 15:00:00,81.84,82.05,81.83,81.87,306900.0,64.4346,64.5999,64.4267,64.4582,306900.0
2004-11-11 15:30:00,81.87,81.89,81.65,81.7,310600.0,64.4582,64.474,64.285,64.3244,310600.0
2004-11-12 09:30:00,81.7,81.7,81.15,81.63,507100.0,64.3244,64.3244,63.8913,64.2692,507100.0
2004-11-12 10:00:00,81.62,81.65,80.32,80.73,554400.0,64.2614,64.285,63.2379,63.5607,554400.0
2004-11-12 10:30:00,80.74,80.74,79.6,79.64,565400.0,63.5685,63.5685,62.671,62.7025,565400.0
2004-11-12 11:00:00,79.68,80.4,79.6,80.22,394900.0,62.734,63.3008,62.671,63.1591,394900.0
2004-11-12 11:30:00,80.22,80.22,79.77,79.87,325600.0,63.1591,63.1591,62.8048,62.8836,325600.0
2004-11-12 12:00:00,79.9,80.5,79.85,80.41,303300.0,62.9072,63.3796,62.8678,63.3087,303300.0
2004-11-12 12:30:00,80.5,80.92,80.14,80.88,159300.0,63.3796,63.7102,63.0961,63.6788,159300.0
2004-11-12 13:00:00,80.89,80.95,80.64,80.77,138800.0,63.6866,63.7339,63.4898,63.5921,138800.0
2004-11-12 13:30:00,80.77,80.81,80.61,80.75,143100.0,63.5921,63.6236,63.4662,63.5764,143100.0
2004-11-12 14:00:00,80.79,80.9,80.67,80.71,235500.0,63.6079,63.6945,63.5134,63.5449,235500.0
2004-11-12 14:30:00,80.73,80.93,80.7,80.72,313800.0,63.5607,63.7181,63.537,63.5528,313800.0
2004-11-12 15:00:00,80.7,81.05,80.7,80.96,407500.0,63.537,63.8126,63.537,63.7417,407500.0
2004-11-12 15:30:00,80.96,81.52,80.96,81.47,458700.0,63.7417,64.1826,63.7417,64.1433,458700.0
2004-11-15 09:30:00,81.35,81.69,81.12,81.3,357700.0,64.0488,64.3165,63.8677,64.0094,357700.0
2004-11-15 10:00:00,81.37,81.62,81.2,81.53,369100.0,64.0645,64.2614,63.9307,64.1905,369100.0
2004-11-15 10:30:00,81.6,81.6,81.21,81.3,244300.0,64.2456,64.2456,63.9386,64.0094,244300.0
2004-11-15 11:00:00,81.26,81.33,80.82,80.92,374700.0,63.9779,64.0331,63.6315,63.7102,374700.0
2004-11-15 11:30:00,80.92,81.48,80.86,81.47,231000.0,63.7102,64.1511,63.663,64.1433,231000.0
2004-11-15 12:00:00,81.46,81.59,81.3,81.55,247100.0,64.1354,64.2378,64.0094,64.2063,247100.0
2004-11-15 12:30:00,81.55,81.82,81.53,81.76,297800.0,64.2063,64.4188,64.1905,64.3716,297800.0
2004-11-15 13:00:00,81.75,81.8,81.17,81.19,130400.0,64.3637,64.4031,63.9071,63.9228,130400.0
2004-11-15 13:30:00,81.17,81.45,81.16,81.23,150900.0,63.9071,64.1275,63.8992,63.9543,150900.0
2004-11-15 14:00:00,81.21,81.4,81.14,81.4,147800.0,63.9386,64.0882,63.8835,64.0882,147800.0
2004-11-15 14:30:00,81.41,81.72,81.39,81.44,207700.0,64.096,64.3401,64.0803,64.1197,207700.0
2004-11-15 15:00:00,81.45,81.64,81.37,81.54,234800.0,64.1275,64.2771,64.0645,64.1984,234800.0
2004-11-15 15:30:00,81.54,81.72,81.42,81.66,293000.0,64.1984,64.3401,64.1039,64.2929,293000.0
2004-11-16 09:30:00,81.54,81.74,81.16,81.51,204600.0,64.1984,64.3559,63.8992,64.1748,204600.0
2004-11-16 10:00:00,81.5,81.52,80.94,81.01,257100.0,64.1669,64.1826,63.726,63.7811,257100.0
2004-11-16 10:30:00,81.01,81.25,80.75,81.25,182100.0,63.7811,63.9701,63.5764,63.9701,182100.0
2004-11-16 11:00:00,81.24,81.25,80.95,81.0,244600.0,63.9622,63.9701,63.7339,63.7732,244600.0
2004-11-16 11:30:00,81.0,81.0,80.57,80.71,122200.0,63.7732,63.7732,63.4347,63.5449,122200.0
2004-11-16 12:00:00,80.72,80.8,80.52,80.61,103000.0,63.5528,63.6158,63.3953,63.4662,103000.0
2004-11-16 12:30:00,80.6,80.91,80.56,80.64,76800.0,63.4583,63.7024,63.4268,63.4898,76800.0
2004-11-16 13:00:00,80.64,80.87,80.58,80.76,104600.0,63.4898,63.6709,63.4426,63.5843,104600.0
2004-11-16 13:30:00,80.76,80.8,80.35,80.38,115300.0,63.5843,63.6158,63.2615,63.2851,115300.0
2004-11-16 14:00:00,80.38,80.5,80.22,80.41,157800.0,63.2851,63.3796,63.1591,63.3087,157800.0
2004-11-16 14:30:00,80.41,80.65,80.32,80.54,180400.0,63.3087,63.4977,63.2379,63.4111,180400.0
2004-11-16 15:00:00,80.5,80.93,80.5,80.9,155700.0,63.3796,63.7181,63.3796,63.6945,155700.0
2004-11-16 15:30:00,80.88,80.95,80.78,80.84,255400.0,63.6788,63.7339,63.6,63.6473,255400.0
2004-11-17 09:30:00,82.98,82.98,80.8,81.02,173500.0,65.3321,65.3321,63.6158,63.789,173500.0
2004-11-17 10:00:00,81.0,81.26,80.85,80.88,152200.0,63.7732,63.9779,63.6551,63.6788,152200.0
2004-11-17 10:30:00,80.89,81.06,80.62,81.05,139500.0,63.6866,63.8205,63.4741,63.8126,139500.0
2004-11-17 11:00:00,81.05,81.36,80.97,81.27,122900.0,63.8126,64.0567,63.7496,63.9858,122900.0
2004-11-17 11:30:00,81.27,81.52,81.26,81.5,137400.0,63.9858,64.1826,63.9779,64.1669,137400.0
2004-11-17 12:00:00,81.5,81.87,81.5,81.8,163400.0,64.1669,64.4582,64.1669,64.4031,163400.0
2004-11-17 12:30:00,81.79,81.79,81.45,81.71,136000.0,64.3952,64.3952,64.1275,64.3322,136000.0
2004-11-17 13:00:00,81.69,81.73,81.48,81.5,135900.0,64.3165,64.348,64.1511,64.1669,135900.0
2004-11-17 13:30:00,81.5,81.59,81.38,81.55,73000.0,64.1669,64.2378,64.0724,64.2063,73000.0
2004-11-17 14:00:00,81.52,81.52,81.01,81.1,105600.0,64.1826,64.1826,63.7811,63.852,105600.0
2004-11-17 14:30:00,81.13,81.19,80.85,81.04,190400.0,63.8756,63.9228,63.6551,63.8047,190400.0
2004-11-17 15:00:00,81.04,81.32,80.94,80.97,190800.0,63.8047,64.0252,63.726,63.7496,190800.0
2004-11-17 15:30:00,80.98,81.26,80.94,81.22,126200.0,63.7575,63.9779,63.726,63.9464,126200.0
2004-11-18 09:30:00,81.85,81.94,81.6,81.89,112000.0,64.4425,64.5133,64.2456,64.474,112000.0
2004-11-18 10:00:00,81.86,81.89,81.7,81.73,189100.0,64.4503,64.474,64.3244,64.348,189100.0
2004-11-18 10:30:00,81.74,81.85,81.6,81.61,101900.0,64.3559,64.4425,64.2456,64.2535,101900.0
2004-11-18 11:00:00,81.61,81.85,81.55,81.82,237800.0,64.2535,64.4425,64.2063,64.4188,237800.0
2004-11-18 11:30:00,81.82,81.82,81.7,81.78,109800.0,64.4188,64.4188,64.3244,64.3873,109800.0
2004-11-18 12:00:00,81.79,81.88,81.75,81.81,106400.0,64.3952,64.4661,64.3637,64.411,106400.0
2004-11-18 12:30:00,81.8,81.88,81.77,81.78,94000.0,64.4031,64.4661,64.3795,64.3873,94000.0
2004-11-18 13:00:00,81.79,81.85,81.7,81.83,98100.0,64.3952,64.4425,64.3244,64.4267,98100.0
2004-11-18 13:30:00,81.83,82.0,81.83,81.96,124500.0,64.4267,64.5606,64.4267,64.5291,124500.0
2004-11-18 14:00:00,81.96,82.08,81.83,82.07,169600.0,64.5291,64.6235,64.4267,64.6157,169600.0
2004-11-18 14:30:00,82.06,82.39,81.95,82.39,191300.0,64.6078,64.8676,64.5212,64.8676,191300.0
2004-11-18 15:00:00,82.39,82.71,82.32,82.61,296300.0,64.8676,65.1196,64.8125,65.0408,296300.0
2004-11-18 15:30:00,82.61,82.8,82.44,82.56,322800.0,65.0408,65.1904,64.907,65.0015,322800.0
2004-11-19 09:30:00,82.95,83.15,82.14,82.5,273900.0,65.3085,65.466,64.6708,64.9542,273900.0
2004-11-19 10:00:00,82.5,82.66,81.77,81.84,185900.0,64.9542,65.0802,64.3795,64.4346,185900.0
2004-11-19 10:30:00,81.84,82.16,81.42,82.1,130600.0,64.4346,64.6865,64.1039,64.6393,130600.0
2004-11-19 11:00:00,82.1,82.1,81.6,81.65,197900.0,64.6393,64.6393,64.2456,64.285,197900.0
2004-11-19 11:30:00,81.63,81.7,80.99,81.24,228900.0,64.2692,64.3244,63.7654,63.9622,228900.0
2004-11-19 12:00:00,81.22,81.23,80.79,81.16,170500.0,63.9464,63.9543,63.6079,63.8992,170500.0
2004-11-19 12:30:00,81.15,81.7,81.15,81.52,110900.0,63.8913,64.3244,63.8913,64.1826,110900.0
2004-11-19 13:00:00,81.53,81.76,81.5,81.7,91600.0,64.1905,64.3716,64.1669,64.3244,91600.0
2004-11-19 13:30:00,81.68,81.9,81.67,81.75,56300.0,64.3086,64.4818,64.3007,64.3637,56300.0
2004-11-19 14:00:00,81.75,81.75,81.53,81.59,92600.0,64.3637,64.3637,64.1905,64.2378,92600.0
2004-11-19 14:30:00,81.61,82.08,81.61,81.89,157800.0,64.2535,64.6235,64.2535,64.474,157800.0
2004-11-19 15:00:00,81.89,82.08,81.73,82.01,135700.0,64.474,64.6235,64.348,64.5684,135700.0
2004-11-19 15:30:00,82.0,82.04,81.71,81.79,298400.0,64.5606,64.5921,64.3322,64.3952,298400.0
2004-11-22 09:30:00,81.1,81.54,80.72,81.43,210700.0,63.852,64.1984,63.5528,64.1118,210700.0
2004-11-22 10:00:00,81.43,81.73,80.93,80.95,199200.0,64.1118,64.348,63.7181,63.7339,199200.0
2004-11-22 10:30:00,80.95,81.2,80.7,80.95,255900.0,63.7339,63.9307,63.537,63.7339,255900.0
2004-11-22 11:00:00,80.98,81.38,80.8,81.36,131600.0,63.7575,64.0724,63.6158,64.0567,131600.0
2004-11-22 11:30:00,81.38,81.5,81.16,81.23,101300.0,64.0724,64.1669,63.8992,63.9543,101300.0
2004-11-22 12:00:00,81.23,81.65,81.18,81.64,117200.0,63.9543,64.285,63.915,64.2771,117200.0
2004-11-22 12:30:00,81.63,81.7,81.45,81.65,90300.0,64.2692,64.3244,64.1275,64.285,90300.0
2004-11-22 13:00:00,81.64,81.75,81.5,81.66,80600.0,64.2771,64.3637,64.1669,64.2929,80600.0
2004-11-22 13:30:00,81.68,81.95,81.61,81.89,101000.0,64.3086,64.5212,64.2535,64.474,101000.0
2004-11-22 14:00:00,81.91,82.22,81.78,81.87,139400.0,64.4897,64.7338,64.3873,64.4582,139400.0
2004-11-22 14:30:00,81.86,81.87,81.52,81.6,115400.0,64.4503,64.4582,64.1826,64.2456,115400.0
2004-11-22 15:00:00,81.56,82.02,81.29,82.02,204300.0,64.2141,64.5763,64.0016,64.5763,204300.0
2004-11-22 15:30:00,82.02,82.04,81.71,81.95,215600.0,64.5763,64.5921,64.3322,64.5212,215600.0
2004-11-23 09:30:00,81.75,81.94,81.55,81.71,187200.0,64.3637,64.5133,64.2063,64.3322,187200.0
2004-11-23 10:00:00,81.68,81.81,81.31,81.53,147300.0,64.3086,64.411,64.0173,64.1905,147300.0
2004-11-23 10:30:00,81.53,81.55,81.18,81.35,130900.0,64.1905,64.2063,63.915,64.0488,130900.0
2004-11-23 11:00:00,81.28,81.5,81.19,81.37,103700.0,63.9937,64.1669,63.9228,64.0645,103700.0
2004-11-23 11:30:00,81.38,81.82,81.31,81.74,94900.0,64.0724,64.4188,64.0173,64.3559,94900.0
2004-11-23 12:00:00,81.73,82.5,81.68,82.22,149700.0,64.348,64.9542,64.3086,64.7338,149700.0
2004-11-23 12:30:00,82.27,82.31,81.79,81.81,124300.0,64.7731,64.8046,64.3952,64.411,124300.0
2004-11-23 13:00:00,81.8,82.42,81.73,82.42,150400.0,64.4031,64.8912,64.348,64.8912,150400.0
2004-11-23 13:30:00,82.41,82.48,82.21,82.22,148600.0,64.8834,64.9385,64.7259,64.7338,148600.0
2004-11-23 14:00:00,82.24,82.6,82.2,82.54,150200.0,64.7495,65.033,64.718,64.9857,150200.0
2004-11-23 14:30:00,82.54,82.7,82.47,82.6,217400.0,64.9857,65.1117,64.9306,65.033,217400.0
2004-11-23 15:00:00,82.54,82.63,82.27,82.49,152100.0,64.9857,65.0566,64.7731,64.9463,152100.0
2004-11-23 15:30:00,82.48,82.51,82.22,82.42,221300.0,64.9385,64.9621,64.7338,64.8912,221300.0
2004-11-24 09:30:00,82.51,82.51,81.95,82.18,232200.0,64.9621,64.9621,64.5212,64.7023,232200.0
2004-11-24 10:00:00,82.18,82.39,82.09,82.1,123200.0,64.7023,64.8676,64.6314,64.6393,123200.0
2004-11-24 10:30:00,82.1,82.27,82.09,82.19,101400.0,64.6393,64.7731,64.6314,64.7101,101400.0
2004-11-24 11:00:00,82.16,82.61,82.09,82.58,151300.0,64.6865,65.0408,64.6314,65.0172,151300.0
2004-11-24 11:30:00,82.56,82.8,82.29,82.57,129700.0,65.0015,65.1904,64.7889,65.0093,129700.0
2004-11-24 12:00:00,82.57,82.57,82.29,82.38,103300.0,65.0093,65.0093,64.7889,64.8597,103300.0
2004-11-24 12:30:00,82.38,82.45,82.22,82.33,68500.0,64.8597,64.9149,64.7338,64.8204,68500.0
2004-11-24 13:00:00,82.33,82.43,82.29,82.37,64100.0,64.8204,64.8991,64.7889,64.8519,64100.0
2004-11-24 13:30:00,82.37,82.66,82.37,82.42,89600.0,64.8519,65.0802,64.8519,64.8912,89600.0
2004-11-24 14:00:00,82.4,82.47,82.35,82.39,99600.0,64.8755,64.9306,64.8361,64.8676,99600.0
2004-11-24 14:30:00,82.39,82.44,82.15,82.24,78700.0,64.8676,64.907,64.6787,64.7495,78700.0
2004-11-24 15:00:00,82.24,82.49,82.24,82.47,79200.0,64.7495,64.9463,64.7495,64.9306,79200.0
2004-11-24 15:30:00,82.47,82.49,82.22,82.35,100100.0,64.9306,64.9463,64.7338,64.8361,100100.0
2004-11-26 09:30:00,82.4,83.13,82.4,82.97,84500.0,64.8755,65.4502,64.8755,65.3243,84500.0
2004-11-26 10:00:00,82.96,83.44,82.96,83.37,125500.0,65.3164,65.6943,65.3164,65.6392,125500.0
2004-11-26 10:30:00,83.37,84.21,83.35,84.12,157200.0,65.6392,66.3005,65.6234,66.2297,157200.0
2004-11-26 11:00:00,84.11,84.21,83.76,83.86,130200.0,66.2218,66.3005,65.9462,66.025,130200.0
2004-11-26 11:30:00,83.89,84.0,83.79,83.9,90400.0,66.0486,66.1352,65.9699,66.0565,90400.0
2004-11-26 12:00:00,83.9,83.9,83.56,83.71,81900.0,66.0565,66.0565,65.7888,65.9069,81900.0
2004-11-26 12:30:00,83.73,84.04,83.62,83.83,187800.0,65.9226,66.1667,65.836,66.0014,187800.0
2004-11-26 13:00:00,83.82,83.88,83.82,83.88,90100.0,65.9935,66.0407,65.9935,66.0407,90100.0
2004-11-26 13:30:00,83.88,83.88,83.88,83.88,200.0,66.0407,66.0407,66.0407,66.0407,200.0
2004-11-26 14:00:00,83.88,83.88,83.88,83.88,0.0,66.0407,66.0407,66.0407,66.0407,0.0
2004-11-26 14:30:00,84.0,84.0,84.0,84.0,100.0,66.1352,66.1352,66.1352,66.1352,100.0
2004-11-26 15:00:00,84.0,84.0,84.0,84.0,0.0,66.1352,66.1352,66.1352,66.1352,0.0
2004-11-26 15:30:00,84.0,84.0,84.0,84.0,0.0,66.1352,66.1352,66.1352,66.1352,0.0
2004-11-29 09:30:00,84.08,84.35,83.98,84.12,172400.0,66.1982,66.4108,66.1195,66.2297,172400.0
2004-11-29 10:00:00,84.12,84.18,83.51,83.6,178900.0,66.2297,66.2769,65.7494,65.8203,178900.0
2004-11-29 10:30:00,83.6,83.69,83.43,83.49,247700.0,65.8203,65.8911,65.6864,65.7337,247700.0
2004-11-29 11:00:00,83.49,83.5,82.86,83.03,279400.0,65.7337,65.7415,65.2377,65.3715,279400.0
2004-11-29 11:30:00,83.05,83.46,83.01,83.36,216100.0,65.3872,65.71,65.3558,65.6313,216100.0
2004-11-29 12:00:00,83.36,83.36,83.02,83.04,153500.0,65.6313,65.6313,65.3636,65.3794,153500.0
2004-11-29 12:30:00,83.04,83.05,82.9,82.94,85500.0,65.3794,65.3872,65.2691,65.3006,85500.0
2004-11-29 13:00:00,82.94,83.14,82.83,83.14,205200.0,65.3006,65.4581,65.214,65.4581,205200.0
2004-11-29 13:30:00,83.15,83.28,83.09,83.15,205600.0,65.466,65.5683,65.4187,65.466,205600.0
2004-11-29 14:00:00,83.15,83.19,82.96,83.12,98400.0,65.466,65.4975,65.3164,65.4424,98400.0
2004-11-29 14:30:00,83.11,83.45,83.05,83.36,178600.0,65.4345,65.7022,65.3872,65.6313,178600.0
2004-11-29 15:00:00,83.4,83.46,83.08,83.17,176400.0,65.6628,65.71,65.4109,65.4817,176400.0
2004-11-29 15:30:00,83.17,83.23,82.89,82.99,408200.0,65.4817,65.529,65.2613,65.34,408200.0
2004-11-30 09:30:00,82.98,83.07,82.2,82.25,222300.0,65.3321,65.403,64.718,64.7574,222300.0
2004-11-30 10:00:00,82.25,83.26,82.24,82.42,350000.0,64.7574,65.5526,64.7495,64.8912,350000.0
2004-11-30 10:30:00,82.43,83.04,82.42,82.6,194300.0,64.8991,65.3794,64.8912,65.033,194300.0
2004-11-30 11:00:00,82.6,82.63,82.44,82.49,183400.0,65.033,65.0566,64.907,64.9463,183400.0
2004-11-30 11:30:00,82.5,82.72,82.49,82.72,155600.0,64.9542,65.1274,64.9463,65.1274,155600.0
2004-11-30 12:00:00,82.73,82.88,82.6,82.75,151800.0,65.1353,65.2534,65.033,65.1511,151800.0
2004-11-30 12:30:00,82.71,82.82,82.66,82.7,96100.0,65.1196,65.2062,65.0802,65.1117,96100.0
2004-11-30 13:00:00,82.7,83.0,82.53,82.8,157200.0,65.1117,65.3479,64.9778,65.1904,157200.0
2004-11-30 13:30:00,82.81,82.85,82.6,82.67,111500.0,65.1983,65.2298,65.033,65.0881,111500.0
2004-11-30 14:00:00,82.68,82.86,82.68,82.76,135800.0,65.0959,65.2377,65.0959,65.1589,135800.0
2004-11-30 14:30:00,82.76,82.84,82.7,82.83,113200.0,65.1589,65.2219,65.1117,65.214,113200.0
2004-11-30 15:00:00,82.84,82.9,82.45,82.83,151800.0,65.2219,65.2691,64.9149,65.214,151800.0
2004-11-30 15:30:00,82.83,83.18,82.82,82.9,195100.0,65.214,65.4896,65.2062,65.2691,195100.0
2004-12-01 09:30:00,82.0,82.45,81.9,82.07,860100.0,64.5606,64.9149,64.4818,64.6157,860100.0
2004-12-01 10:00:00,82.07,82.25,81.52,81.9,611600.0,64.6157,64.7574,64.1826,64.4818,611600.0
2004-12-01 10:30:00,81.91,82.25,81.88,82.23,536100.0,64.4897,64.7574,64.4661,64.7416,536100.0
2004-12-01 11:00:00,82.23,82.3,82.08,82.11,342100.0,64.7416,64.7968,64.6235,64.6472,342100.0
2004-12-01 11:30:00,82.11,82.12,81.74,81.94,292800.0,64.6472,64.655,64.3559,64.5133,292800.0
2004-12-01 12:00:00,81.9,82.37,81.9,82.18,276000.0,64.4818,64.8519,64.4818,64.7023,276000.0
2004-12-01 12:30:00,82.18,82.96,82.17,82.75,455200.0,64.7023,65.3164,64.6944,65.1511,455200.0
2004-12-01 13:00:00,82.74,82.75,82.4,82.69,166400.0,65.1432,65.1511,64.8755,65.1038,166400.0
2004-12-01 13:30:00,82.7,82.7,82.23,82.24,174400.0,65.1117,65.1117,64.7416,64.7495,174400.0
2004-12-01 14:00:00,82.25,82.33,82.05,82.24,206600.0,64.7574,64.8204,64.5999,64.7495,206600.0
2004-12-01 14:30:00,82.24,82.43,82.15,82.43,213300.0,64.7495,64.8991,64.6787,64.8991,213300.0
2004-12-01 15:00:00,82.43,82.6,82.32,82.38,282800.0,64.8991,65.033,64.8125,64.8597,282800.0
2004-12-01 15:30:00,82.39,82.46,82.13,82.22,457200.0,64.8676,64.9227,64.6629,64.7338,457200.0
2004-12-02 09:30:00,82.05,82.15,81.99,82.03,312800.0,64.5999,64.6787,64.5527,64.5842,312800.0
2004-12-02 10:00:00,82.02,82.27,81.99,82.08,264400.0,64.5763,64.7731,64.5527,64.6235,264400.0
2004-12-02 10:30:00,82.1,82.1,81.8,81.85,300600.0,64.6393,64.6393,64.4031,64.4425,300600.0
2004-12-02 11:00:00,81.84,81.98,81.84,81.94,229600.0,64.4346,64.5448,64.4346,64.5133,229600.0
2004-12-02 11:30:00,81.95,81.99,81.61,81.62,278100.0,64.5212,64.5527,64.2535,64.2614,278100.0
2004-12-02 12:00:00,81.64,81.85,81.59,81.84,167200.0,64.2771,64.4425,64.2378,64.4346,167200.0
2004-12-02 12:30:00,81.83,81.85,81.6,81.77,187100.0,64.4267,64.4425,64.2456,64.3795,187100.0
2004-12-02 13:00:00,81.75,81.77,81.59,81.64,203400.0,64.3637,64.3795,64.2378,64.2771,203400.0
2004-12-02 13:30:00,81.64,81.74,81.54,81.61,89000.0,64.2771,64.3559,64.1984,64.2535,89000.0
2004-12-02 14:00:00,81.62,81.69,81.58,81.66,144500.0,64.2614,64.3165,64.2299,64.2929,144500.0
2004-12-02 14:30:00,81.63,81.81,81.63,81.79,139200.0,64.2692,64.411,64.2692,64.3952,139200.0
2004-12-02 15:00:00,81.79,81.81,81.54,81.7,149900.0,64.3952,64.411,64.1984,64.3244,149900.0
2004-12-02 15:30:00,81.69,81.96,81.68,81.84,212100.0,64.3165,64.5291,64.3086,64.4346,212100.0
2004-12-03 09:30:00,81.88,82.82,81.83,82.57,245700.0,64.4661,65.2062,64.4267,65.0093,245700.0
2004-12-03 10:00:00,82.57,82.89,82.39,82.44,239500.0,65.0093,65.2613,64.8676,64.907,239500.0
2004-12-03 10:30:00,82.44,82.46,82.12,82.14,203600.0,64.907,64.9227,64.655,64.6708,203600.0
2004-12-03 11:00:00,82.15,82.44,82.13,82.43,214300.0,64.6787,64.907,64.6629,64.8991,214300.0
2004-12-03 11:30:00,82.43,82.62,82.29,82.59,244200.0,64.8991,65.0487,64.7889,65.0251,244200.0
2004-12-03 12:00:00,82.6,82.6,82.49,82.51,132400.0,65.033,65.033,64.9463,64.9621,132400.0
2004-12-03 12:30:00,82.51,82.59,82.22,82.26,195200.0,64.9621,65.0251,64.7338,64.7653,195200.0
2004-12-03 13:00:00,82.26,82.53,81.91,82.39,164000.0,64.7653,64.9778,64.4897,64.8676,164000.0
2004-12-03 13:30:00,82.4,82.45,82.3,82.38,116600.0,64.8755,64.9149,64.7968,64.8597,116600.0
2004-12-03 14:00:00,82.38,82.59,82.22,82.35,180700.0,64.8597,65.0251,64.7338,64.8361,180700.0
2004-12-03 14:30:00,82.36,82.38,82.17,82.17,137500.0,64.844,64.8597,64.6944,64.6944,137500.0
2004-12-03 15:00:00,82.18,82.37,81.95,81.95,215000.0,64.7023,64.8519,64.5212,64.5212,215000.0
2004-12-03 15:30:00,81.95,82.36,81.95,82.27,242400.0,64.5212,64.844,64.5212,64.7731,242400.0
2004-12-06 09:30:00,81.05,81.34,80.55,80.61,547000.0,63.8126,64.0409,63.4189,63.4662,547000.0
2004-12-06 10:00:00,80.6,81.09,80.43,80.98,368100.0,63.4583,63.8441,63.3245,63.7575,368100.0
2004-12-06 10:30:00,80.99,80.99,80.53,80.59,257200.0,63.7654,63.7654,63.4032,63.4504,257200.0
2004-12-06 11:00:00,80.59,80.69,80.45,80.6,170300.0,63.4504,63.5292,63.3402,63.4583,170300.0
2004-12-06 11:30:00,80.6,80.62,79.91,79.91,370600.0,63.4583,63.4741,62.9151,62.9151,370600.0
2004-12-06 12:00:00,79.91,80.39,79.86,80.32,253100.0,62.9151,63.293,62.8757,63.2379,253100.0
2004-12-06 12:30:00,80.32,80.58,80.17,80.18,180700.0,63.2379,63.4426,63.1198,63.1276,180700.0
2004-12-06 13:00:00,80.18,80.57,80.18,80.53,134900.0,63.1276,63.4347,63.1276,63.4032,134900.0
2004-12-06 13:30:00,80.53,80.88,80.52,80.62,107600.0,63.4032,63.6788,63.3953,63.4741,107600.0
2004-12-06 14:00:00,80.63,80.85,80.6,80.77,127800.0,63.4819,63.6551,63.4583,63.5921,127800.0
2004-12-06 14:30:00,80.77,81.1,80.76,80.98,246500.0,63.5921,63.852,63.5843,63.7575,246500.0
2004-12-06 15:00:00,80.95,81.1,80.89,81.1,209300.0,63.7339,63.852,63.6866,63.852,209300.0
2004-12-06 15:30:00,81.1,81.47,80.96,81.21,487900.0,63.852,64.1433,63.7417,63.9386,487900.0
2004-12-07 09:30:00,80.85,81.1,80.69,80.8,214000.0,63.6551,63.852,63.5292,63.6158,214000.0
2004-12-07 10:00:00,80.89,80.96,80.63,80.67,214600.0,63.6866,63.7417,63.4819,63.5134,214600.0
2004-12-07 10:30:00,80.67,80.85,80.34,80.35,378100.0,63.5134,63.6551,63.2536,63.2615,378100.0
2004-12-07 11:00:00,80.35,80.4,80.11,80.28,370500.0,63.2615,63.3008,63.0725,63.2064,370500.0
2004-12-07 11:30:00,80.28,80.33,79.91,79.95,241600.0,63.2064,63.2457,62.9151,62.9465,241600.0
2004-12-07 12:00:00,79.95,80.17,79.8,79.99,441500.0,62.9465,63.1198,62.8284,62.978,441500.0
2004-12-07 12:30:00,80.0,80.92,79.95,80.09,276000.0,62.9859,63.7102,62.9465,63.0568,276000.0
2004-12-07 13:00:00,80.09,80.18,79.73,80.0,181500.0,63.0568,63.1276,62.7733,62.9859,181500.0
2004-12-07 13:30:00,80.0,80.03,79.5,79.84,285100.0,62.9859,63.0095,62.5922,62.8599,285100.0
2004-12-07 14:00:00,79.84,79.9,79.78,79.81,241300.0,62.8599,62.9072,62.8127,62.8363,241300.0
2004-12-07 14:30:00,79.81,79.9,79.64,79.73,252300.0,62.8363,62.9072,62.7025,62.7733,252300.0
2004-12-07 15:00:00,79.73,79.85,79.26,79.35,403800.0,62.7733,62.8678,62.4033,62.4741,403800.0
2004-12-07 15:30:00,79.35,79.65,79.28,79.65,711100.0,62.4741,62.7103,62.419,62.7103,711100.0
2004-12-08 09:30:00,79.98,80.8,79.93,80.8,387200.0,62.9702,63.6158,62.9308,63.6158,387200.0
2004-12-08 10:00:00,80.84,81.44,80.84,81.21,363900.0,63.6473,64.1197,63.6473,63.9386,363900.0
2004-12-08 10:30:00,81.22,81.34,80.84,81.34,268800.0,63.9464,64.0409,63.6473,64.0409,268800.0
2004-12-08 11:00:00,81.28,81.34,81.05,81.22,224500.0,63.9937,64.0409,63.8126,63.9464,224500.0
2004-12-08 11:30:00,81.22,81.52,81.11,81.39,182800.0,63.9464,64.1826,63.8598,64.0803,182800.0
2004-12-08 12:00:00,81.41,81.68,81.35,81.57,105100.0,64.096,64.3086,64.0488,64.222,105100.0
2004-12-08 12:30:00,81.56,81.87,81.55,81.84,107800.0,64.2141,64.4582,64.2063,64.4346,107800.0
2004-12-08 13:00:00,81.87,82.28,81.73,82.24,274700.0,64.4582,64.781,64.348,64.7495,274700.0
2004-12-08 13:30:00,82.24,82.35,81.96,82.29,134500.0,64.7495,64.8361,64.5291,64.7889,134500.0
2004-12-08 14:00:00,82.3,82.53,82.18,82.34,193700.0,64.7968,64.9778,64.7023,64.8282,193700.0
2004-12-08 14:30:00,82.34,82.38,82.14,82.24,183700.0,64.8282,64.8597,64.6708,64.7495,183700.0
2004-12-08 15:00:00,82.25,82.29,82.01,82.21,241700.0,64.7574,64.7889,64.5684,64.7259,241700.0
2004-12-08 15:30:00,82.22,82.6,82.15,82.47,499700.0,64.7338,65.033,64.6787,64.9306,499700.0
2004-12-09 09:30:00,82.35,82.66,81.98,82.37,289800.0,64.8361,65.0802,64.5448,64.8519,289800.0
2004-12-09 10:00:00,82.37,82.44,81.89,82.24,241300.0,64.8519,64.907,64.474,64.7495,241300.0
2004-12-09 10:30:00,82.23,82.28,82.0,82.01,105400.0,64.7416,64.781,64.5606,64.5684,105400.0
2004-12-09 11:00:00,82.02,82.12,81.82,81.99,107000.0,64.5763,64.655,64.4188,64.5527,107000.0
2004-12-09 11:30:00,81.96,82.04,81.85,82.02,107100.0,64.5291,64.5921,64.4425,64.5763,107100.0
2004-12-09 12:00:00,82.02,82.53,81.91,82.33,133200.0,64.5763,64.9778,64.4897,64.8204,133200.0
2004-12-09 12:30:00,82.33,82.52,82.05,82.2,135000.0,64.8204,64.97,64.5999,64.718,135000.0
2004-12-09 13:00:00,82.21,82.6,82.07,82.6,233000.0,64.7259,65.033,64.6157,65.033,233000.0
2004-12-09 13:30:00,82.65,83.05,82.54,82.91,185300.0,65.0723,65.3872,64.9857,65.277,185300.0
2004-12-09 14:00:00,82.91,83.85,82.9,83.65,246200.0,65.277,66.0171,65.2691,65.8596,246200.0
2004-12-09 14:30:00,83.7,84.3,83.69,84.25,427600.0,65.899,66.3714,65.8911,66.332,427600.0
2004-12-09 15:00:00,84.26,84.75,84.15,84.62,501800.0,66.3399,66.7257,66.2533,66.6233,501800.0
2004-12-09 15:30:00,84.64,84.82,84.42,84.66,716100.0,66.6391,66.7808,66.4659,66.6548,716100.0
2004-12-10 09:30:00,91.02,91.02,84.42,84.5,276300.0,71.6622,71.6622,66.4659,66.5289,276300.0
2004-12-10 10:00:00,84.53,84.95,84.5,84.7,243100.0,66.5525,66.8832,66.5289,66.6863,243100.0
2004-12-10 10:30:00,84.69,84.76,84.33,84.35,254300.0,66.6785,66.7336,66.395,66.4108,254300.0
2004-12-10 11:00:00,84.34,84.52,84.26,84.43,129100.0,66.4029,66.5446,66.3399,66.4738,129100.0
2004-12-10 11:30:00,84.43,84.44,83.95,84.25,141900.0,66.4738,66.4816,66.0958,66.332,141900.0
2004-12-10 12:00:00,84.25,84.29,84.0,84.2,70400.0,66.332,66.3635,66.1352,66.2927,70400.0
2004-12-10 12:30:00,84.2,84.24,83.92,83.92,130000.0,66.2927,66.3242,66.0722,66.0722,130000.0
2004-12-10 13:00:00,83.92,83.95,83.61,83.78,265500.0,66.0722,66.0958,65.8281,65.962,265500.0
2004-12-10 13:30:00,83.79,84.55,83.78,84.51,188400.0,65.9699,66.5682,65.962,66.5367,188400.0
2004-12-10 14:00:00,84.5,84.57,84.29,84.29,216000.0,66.5289,66.584,66.3635,66.3635,216000.0
2004-12-10 14:30:00,84.29,84.6,84.27,84.6,114700.0,66.3635,66.6076,66.3478,66.6076,114700.0
2004-12-10 15:00:00,84.63,84.94,84.58,84.94,165300.0,66.6312,66.8753,66.5919,66.8753,165300.0
2004-12-10 15:30:00,84.94,84.95,84.59,84.8,302300.0,66.8753,66.8832,66.5997,66.7651,302300.0
2004-12-13 09:30:00,84.97,85.24,84.67,85.1,298900.0,66.8989,67.1115,66.6627,67.0013,298900.0
2004-12-13 10:00:00,85.08,86.08,85.0,85.58,491300.0,66.9855,67.7728,66.9225,67.3792,491300.0
2004-12-13 10:30:00,85.58,86.2,85.51,86.15,494300.0,67.3792,67.8673,67.3241,67.828,494300.0
2004-12-13 11:00:00,86.16,86.66,86.16,86.35,503300.0,67.8358,68.2295,67.8358,67.9854,503300.0
2004-12-13 11:30:00,86.35,86.79,86.27,86.79,280200.0,67.9854,68.3318,67.9224,68.3318,280200.0
2004-12-13 12:00:00,86.78,87.07,86.66,86.89,317200.0,68.324,68.5523,68.2295,68.4106,317200.0
2004-12-13 12:30:00,86.87,86.89,86.14,86.21,274500.0,68.3948,68.4106,67.8201,67.8752,274500.0
2004-12-13 13:00:00,86.21,86.41,86.09,86.32,283500.0,67.8752,68.0327,67.7807,67.9618,283500.0
2004-12-13 13:30:00,86.33,86.49,86.1,86.11,330800.0,67.9697,68.0956,67.7886,67.7965,330800.0
2004-12-13 14:00:00,86.09,86.09,85.68,85.76,533900.0,67.7807,67.7807,67.4579,67.5209,533900.0
2004-12-13 14:30:00,85.76,85.9,85.73,85.88,317000.0,67.5209,67.6311,67.4973,67.6154,317000.0
2004-12-13 15:00:00,85.88,86.09,85.78,85.95,480800.0,67.6154,67.7807,67.5366,67.6705,480800.0
2004-12-13 15:30:00,85.91,85.91,85.55,85.78,914300.0,67.639,67.639,67.3556,67.5366,914300.0
2004-12-14 09:30:00,85.74,86.18,85.41,86.0,266900.0,67.5051,67.8516,67.2453,67.7099,266900.0
2004-12-14 10:00:00,86.0,87.54,86.0,86.5,535800.0,67.7099,68.9223,67.7099,68.1035,535800.0
2004-12-14 10:30:00,86.49,86.88,86.4,86.6,309300.0,68.0956,68.4027,68.0248,68.1822,309300.0
2004-12-14 11:00:00,86.6,86.6,86.06,86.3,209600.0,68.1822,68.1822,67.7571,67.946,209600.0
2004-12-14 11:30:00,86.3,86.31,86.06,86.26,136500.0,67.946,67.9539,67.7571,67.9146,136500.0
2004-12-14 12:00:00,86.26,86.42,86.2,86.3,161200.0,67.9146,68.0405,67.8673,67.946,161200.0
2004-12-14 12:30:00,86.29,86.33,86.24,86.31,257800.0,67.9382,67.9697,67.8988,67.9539,257800.0
2004-12-14 13:00:00,86.32,86.5,86.31,86.38,158700.0,67.9618,68.1035,67.9539,68.009,158700.0
2004-12-14 13:30:00,86.37,86.51,86.24,86.51,261200.0,68.0012,68.1114,67.8988,68.1114,261200.0
2004-12-14 14:00:00,86.51,86.69,86.43,86.55,222700.0,68.1114,68.2531,68.0484,68.1429,222700.0
2004-12-14 14:30:00,86.56,86.61,86.3,86.45,231800.0,68.1508,68.1901,67.946,68.0641,231800.0
2004-12-14 15:00:00,86.45,86.8,86.42,86.65,351600.0,68.0641,68.3397,68.0405,68.2216,351600.0
2004-12-14 15:30:00,86.65,86.93,86.51,86.91,451800.0,68.2216,68.4421,68.1114,68.4263,451800.0
2004-12-15 09:30:00,86.9,86.94,86.3,86.65,193700.0,68.4184,68.4499,67.946,68.2216,193700.0
2004-12-15 10:00:00,86.64,86.65,85.67,86.02,299800.0,68.2137,68.2216,67.45,67.7256,299800.0
2004-12-15 10:30:00,86.03,86.44,86.03,86.15,206600.0,67.7335,68.0563,67.7335,67.828,206600.0
2004-12-15 11:00:00,86.14,86.14,85.81,85.82,190100.0,67.8201,67.8201,67.5603,67.5681,190100.0
2004-12-15 11:30:00,85.82,85.99,85.77,85.92,175400.0,67.5681,67.702,67.5288,67.6469,175400.0
2004-12-15 12:00:00,85.9,85.97,85.73,85.73,95100.0,67.6311,67.6862,67.4973,67.4973,95100.0
2004-12-15 12:30:00,85.72,86.01,85.49,85.97,143900.0,67.4894,67.7177,67.3083,67.6862,143900.0
2004-12-15 13:00:00,85.94,86.5,85.92,86.17,191800.0,67.6626,68.1035,67.6469,67.8437,191800.0
2004-12-15 13:30:00,86.16,86.16,86.0,86.0,124100.0,67.8358,67.8358,67.7099,67.7099,124100.0
2004-12-15 14:00:00,86.0,86.04,85.99,86.02,141100.0,67.7099,67.7413,67.702,67.7256,141100.0
2004-12-15 14:30:00,86.03,86.04,85.85,85.98,123800.0,67.7335,67.7413,67.5918,67.6941,123800.0
2004-12-15 15:00:00,85.98,86.24,85.98,86.1,202100.0,67.6941,67.8988,67.6941,67.7886,202100.0
2004-12-15 15:30:00,86.11,86.37,86.11,86.2,236700.0,67.7965,68.0012,67.7965,67.8673,236700.0
2004-12-16 09:30:00,88.64,88.64,86.33,86.35,261400.0,69.7884,69.7884,67.9697,67.9854,261400.0
2004-12-16 10:00:00,86.34,86.34,85.53,85.81,254200.0,67.9775,67.9775,67.3398,67.5603,254200.0
2004-12-16 10:30:00,85.81,86.12,85.78,86.11,250500.0,67.5603,67.8043,67.5366,67.7965,250500.0
2004-12-16 11:00:00,86.08,86.08,85.77,85.83,284100.0,67.7728,67.7728,67.5288,67.576,284100.0
2004-12-16 11:30:00,85.84,85.88,85.63,85.87,163600.0,67.5839,67.6154,67.4185,67.6075,163600.0
2004-12-16 12:00:00,85.87,86.1,85.63,85.77,292300.0,67.6075,67.7886,67.4185,67.5288,292300.0
2004-12-16 12:30:00,85.78,86.13,85.71,86.1,140500.0,67.5366,67.8122,67.4815,67.7886,140500.0
2004-12-16 13:00:00,86.07,86.11,85.59,85.74,148300.0,67.765,67.7965,67.387,67.5051,148300.0
2004-12-16 13:30:00,85.74,85.98,85.72,85.8,121000.0,67.5051,67.6941,67.4894,67.5524,121000.0
2004-12-16 14:00:00,85.82,85.86,85.55,85.62,251700.0,67.5681,67.5996,67.3556,67.4107,251700.0
2004-12-16 14:30:00,85.62,85.69,85.41,85.55,374800.0,67.4107,67.4658,67.2453,67.3556,374800.0
2004-12-16 15:00:00,85.55,85.85,85.5,85.85,262000.0,67.3556,67.5918,67.3162,67.5918,262000.0
2004-12-16 15:30:00,85.84,86.06,85.75,86.0,414300.0,67.5839,67.7571,67.513,67.7099,414300.0
2004-12-17 09:30:00,85.33,86.6,85.28,86.58,999300.0,67.1823,68.1822,67.143,68.1665,999300.0
2004-12-17 10:00:00,86.55,86.56,85.79,85.89,270400.0,68.1429,68.1508,67.5445,67.6232,270400.0
2004-12-17 10:30:00,85.96,86.13,85.62,85.62,150200.0,67.6784,67.8122,67.4107,67.4107,150200.0
2004-12-17 11:00:00,85.62,85.77,85.16,85.36,183200.0,67.4107,67.5288,67.0485,67.206,183200.0
2004-12-17 11:30:00,85.35,85.38,85.05,85.25,123600.0,67.1981,67.2217,66.9619,67.1194,123600.0
2004-12-17 12:00:00,85.25,85.52,85.08,85.5,104600.0,67.1194,67.3319,66.9855,67.3162,104600.0
2004-12-17 12:30:00,85.5,85.88,85.48,85.51,121100.0,67.3162,67.6154,67.3004,67.3241,121100.0
2004-12-17 13:00:00,85.49,85.58,85.2,85.46,110300.0,67.3083,67.3792,67.08,67.2847,110300.0
2004-12-17 13:30:00,85.52,85.7,85.34,85.46,104600.0,67.3319,67.4737,67.1902,67.2847,104600.0
2004-12-17 14:00:00,85.46,85.54,85.33,85.33,93300.0,67.2847,67.3477,67.1823,67.1823,93300.0
2004-12-17 14:30:00,85.33,85.66,85.12,85.6,111600.0,67.1823,67.4422,67.017,67.3949,111600.0
2004-12-17 15:00:00,85.6,85.6,85.34,85.51,233500.0,67.3949,67.3949,67.1902,67.3241,233500.0
2004-12-17 15:30:00,85.5,85.75,85.32,85.33,406700.0,67.3162,67.513,67.1745,67.1823,406700.0
2004-12-20 09:30:00,85.8,86.48,85.5,85.65,246100.0,67.5524,68.0878,67.3162,67.4343,246100.0
2004-12-20 10:00:00,85.6,85.69,85.36,85.4,257900.0,67.3949,67.4658,67.206,67.2375,257900.0
2004-12-20 10:30:00,85.4,85.55,85.21,85.29,253900.0,67.2375,67.3556,67.0879,67.1509,253900.0
2004-12-20 11:00:00,85.29,85.29,84.92,84.94,213300.0,67.1509,67.1509,66.8595,66.8753,213300.0
2004-12-20 11:30:00,84.95,85.11,84.81,85.04,164000.0,66.8832,67.0091,66.7729,66.954,164000.0
2004-12-20 12:00:00,85.06,85.2,84.97,85.05,133600.0,66.9698,67.08,66.8989,66.9619,133600.0
2004-12-20 12:30:00,85.07,85.07,84.85,85.02,144400.0,66.9776,66.9776,66.8044,66.9383,144400.0
2004-12-20 13:00:00,85.05,85.12,84.96,85.1,90800.0,66.9619,67.017,66.891,67.0013,90800.0
2004-12-20 13:30:00,85.1,85.13,84.85,84.93,110000.0,67.0013,67.0249,66.8044,66.8674,110000.0
2004-12-20 14:00:00,84.91,85.09,84.87,84.92,90400.0,66.8517,66.9934,66.8202,66.8595,90400.0
2004-12-20 14:30:00,84.9,85.03,84.77,84.91,193700.0,66.8438,66.9461,66.7414,66.8517,193700.0
2004-12-20 15:00:00,84.93,84.95,84.72,84.76,189000.0,66.8674,66.8832,66.7021,66.7336,189000.0
2004-12-20 15:30:00,84.75,84.92,84.53,84.71,392000.0,66.7257,66.8595,66.5525,66.6942,392000.0
2004-12-21 09:30:00,85.4,85.9,85.15,85.35,142900.0,67.2375,67.6311,67.0406,67.1981,142900.0
2004-12-21 10:00:00,85.35,85.5,85.26,85.37,134000.0,67.1981,67.3162,67.1272,67.2138,134000.0
2004-12-21 10:30:00,85.37,85.38,85.09,85.09,110900.0,67.2138,67.2217,66.9934,66.9934,110900.0
2004-12-21 11:00:00,85.11,85.2,85.02,85.19,102400.0,67.0091,67.08,66.9383,67.0721,102400.0
2004-12-21 11:30:00,85.19,85.45,85.09,85.29,169700.0,67.0721,67.2768,66.9934,67.1509,169700.0
2004-12-21 12:00:00,85.27,85.38,85.02,85.16,135400.0,67.1351,67.2217,66.9383,67.0485,135400.0
2004-12-21 12:30:00,85.16,85.23,85.07,85.13,174800.0,67.0485,67.1036,66.9776,67.0249,174800.0
2004-12-21 13:00:00,85.11,85.17,85.01,85.05,174400.0,67.0091,67.0564,66.9304,66.9619,174400.0
2004-12-21 13:30:00,85.06,85.1,84.78,84.9,195700.0,66.9698,67.0013,66.7493,66.8438,195700.0
2004-12-21 14:00:00,84.9,84.96,84.86,84.94,158500.0,66.8438,66.891,66.8123,66.8753,158500.0
2004-12-21 14:30:00,84.96,84.98,84.82,84.87,230100.0,66.891,66.9068,66.7808,66.8202,230100.0
2004-12-21 15:00:00,84.89,85.01,84.85,84.98,236200.0,66.8359,66.9304,66.8044,66.9068,236200.0
2004-12-21 15:30:00,84.98,85.22,84.88,85.22,259700.0,66.9068,67.0957,66.828,67.0957,259700.0
2004-12-22 09:30:00,85.9,85.9,85.4,85.46,330100.0,67.6311,67.6311,67.2375,67.2847,330100.0
2004-12-22 10:00:00,85.46,85.71,85.11,85.4,153100.0,67.2847,67.4815,67.0091,67.2375,153100.0
2004-12-22 10:30:00,85.4,85.57,85.28,85.32,153800.0,67.2375,67.3713,67.143,67.1745,153800.0
2004-12-22 11:00:00,85.35,85.4,85.24,85.38,104700.0,67.1981,67.2375,67.1115,67.2217,104700.0
2004-12-22 11:30:00,85.39,85.4,85.15,85.24,126500.0,67.2296,67.2375,67.0406,67.1115,126500.0
2004-12-22 12:00:00,85.24,85.35,85.08,85.18,138200.0,67.1115,67.1981,66.9855,67.0642,138200.0
2004-12-22 12:30:00,85.18,85.24,85.07,85.18,189800.0,67.0642,67.1115,66.9776,67.0642,189800.0
2004-12-22 13:00:00,85.19,85.26,85.05,85.11,107400.0,67.0721,67.1272,66.9619,67.0091,107400.0
2004-12-22 13:30:00,85.11,85.26,85.07,85.11,120400.0,67.0091,67.1272,66.9776,67.0091,120400.0
2004-12-22 14:00:00,85.11,85.41,85.11,85.24,107800.0,67.0091,67.2453,67.0091,67.1115,107800.0
2004-12-22 14:30:00,85.25,85.35,85.14,85.29,156600.0,67.1194,67.1981,67.0328,67.1509,156600.0
2004-12-22 15:00:00,85.27,85.42,85.27,85.33,102800.0,67.1351,67.2532,67.1351,67.1823,102800.0
2004-12-22 15:30:00,85.33,85.75,85.24,85.48,310500.0,67.1823,67.513,67.1115,67.3004,310500.0
2004-12-23 09:30:00,85.43,85.8,85.35,85.48,181400.0,67.2611,67.5524,67.1981,67.3004,181400.0
2004-12-23 10:00:00,85.49,85.56,85.27,85.43,127200.0,67.3083,67.3634,67.1351,67.2611,127200.0
2004-12-23 10:30:00,85.44,85.44,85.24,85.35,68900.0,67.269,67.269,67.1115,67.1981,68900.0
2004-12-23 11:00:00,85.32,85.45,85.25,85.44,84800.0,67.1745,67.2768,67.1194,67.269,84800.0
2004-12-23 11:30:00,85.42,85.45,85.35,85.4,77700.0,67.2532,67.2768,67.1981,67.2375,77700.0
2004-12-23 12:00:00,85.43,85.44,85.31,85.32,52800.0,67.2611,67.269,67.1666,67.1745,52800.0
2004-12-23 12:30:00,85.32,85.35,85.26,85.27,58000.0,67.1745,67.1981,67.1272,67.1351,58000.0
2004-12-23 13:00:00,85.26,85.4,85.2,85.29,66200.0,67.1272,67.2375,67.08,67.1509,66200.0
2004-12-23 13:30:00,85.29,85.34,85.24,85.28,87500.0,67.1509,67.1902,67.1115,67.143,87500.0
2004-12-23 14:00:00,85.28,85.35,85.19,85.3,49000.0,67.143,67.1981,67.0721,67.1587,49000.0
2004-12-23 14:30:00,85.29,85.31,85.2,85.21,89500.0,67.1509,67.1666,67.08,67.0879,89500.0
2004-12-23 15:00:00,85.23,85.4,85.0,85.14,164200.0,67.1036,67.2375,66.9225,67.0328,164200.0
2004-12-23 15:30:00,85.14,85.19,85.0,85.1,149900.0,67.0328,67.0721,66.9225,67.0013,149900.0
2004-12-27 09:30:00,85.6,85.85,85.49,85.51,112000.0,67.3949,67.5918,67.3083,67.3241,112000.0
2004-12-27 10:00:00,85.56,85.56,85.29,85.37,60400.0,67.3634,67.3634,67.1509,67.2138,60400.0
2004-12-27 10:30:00,85.37,85.7,85.35,85.69,103100.0,67.2138,67.4737,67.1981,67.4658,103100.0
2004-12-27 11:00:00,85.7,85.96,85.64,85.87,117800.0,67.4737,67.6784,67.4264,67.6075,117800.0
2004-12-27 11:30:00,85.85,86.0,85.72,85.97,203300.0,67.5918,67.7099,67.4894,67.6862,203300.0
2004-12-27 12:00:00,85.96,86.3,85.96,86.19,121700.0,67.6784,67.946,67.6784,67.8594,121700.0
2004-12-27 12:30:00,86.18,86.21,85.94,85.98,62000.0,67.8516,67.8752,67.6626,67.6941,62000.0
2004-12-27 13:00:00,85.99,86.0,85.65,85.74,140600.0,67.702,67.7099,67.4343,67.5051,140600.0
2004-12-27 13:30:00,85.76,85.99,85.73,85.94,52000.0,67.5209,67.702,67.4973,67.6626,52000.0
2004-12-27 14:00:00,85.93,86.06,85.81,85.9,92400.0,67.6547,67.7571,67.5603,67.6311,92400.0
2004-12-27 14:30:00,85.92,85.93,85.71,85.88,92300.0,67.6469,67.6547,67.4815,67.6154,92300.0
2004-12-27 15:00:00,85.87,86.06,85.84,86.0,104400.0,67.6075,67.7571,67.5839,67.7099,104400.0
2004-12-27 15:30:00,86.01,86.08,85.72,85.82,170300.0,67.7177,67.7728,67.4894,67.5681,170300.0
2004-12-28 09:30:00,85.97,86.0,85.54,85.78,135100.0,67.6862,67.7099,67.3477,67.5366,135100.0
2004-12-28 10:00:00,85.82,86.02,85.62,85.72,126300.0,67.5681,67.7256,67.4107,67.4894,126300.0
2004-12-28 10:30:00,85.7,86.11,85.69,85.92,80100.0,67.4737,67.7965,67.4658,67.6469,80100.0
2004-12-28 11:00:00,85.95,86.05,85.82,85.95,93500.0,67.6705,67.7492,67.5681,67.6705,93500.0
2004-12-28 11:30:00,85.95,86.06,85.85,85.98,62300.0,67.6705,67.7571,67.5918,67.6941,62300.0
2004-12-28 12:00:00,85.97,86.23,85.9,86.19,113100.0,67.6862,67.8909,67.6311,67.8594,113100.0
2004-12-28 12:30:00,86.19,86.57,86.06,86.53,94500.0,67.8594,68.1586,67.7571,68.1271,94500.0
2004-12-28 13:00:00,86.53,86.54,86.3,86.47,145100.0,68.1271,68.135,67.946,68.0799,145100.0
2004-12-28 13:30:00,86.44,86.92,86.44,86.85,114500.0,68.0563,68.4342,68.0563,68.3791,114500.0
2004-12-28 14:00:00,86.84,86.99,86.79,86.83,130600.0,68.3712,68.4893,68.3318,68.3633,130600.0
2004-12-28 14:30:00,86.83,87.1,86.82,87.05,131400.0,68.3633,68.5759,68.3555,68.5365,131400.0
2004-12-28 15:00:00,87.05,87.13,86.96,86.97,145100.0,68.5365,68.5995,68.4657,68.4736,145100.0
2004-12-28 15:30:00,86.98,87.07,86.81,86.98,178600.0,68.4814,68.5523,68.3476,68.4814,178600.0
2004-12-29 09:30:00,86.55,86.9,86.51,86.53,144400.0,68.1429,68.4184,68.1114,68.1271,144400.0
2004-12-29 10:00:00,86.53,86.77,86.53,86.64,129100.0,68.1271,68.3161,68.1271,68.2137,129100.0
2004-12-29 10:30:00,86.65,86.73,86.36,86.47,128300.0,68.2216,68.2846,67.9933,68.0799,128300.0
2004-12-29 11:00:00,86.44,86.91,86.43,86.7,114900.0,68.0563,68.4263,68.0484,68.261,114900.0
2004-12-29 11:30:00,86.7,86.84,86.65,86.84,90600.0,68.261,68.3712,68.2216,68.3712,90600.0
2004-12-29 12:00:00,86.83,87.66,86.83,87.53,216500.0,68.3633,69.0168,68.3633,68.9145,216500.0
2004-12-29 12:30:00,87.5,87.58,87.38,87.58,114700.0,68.8908,68.9538,68.7964,68.9538,114700.0
2004-12-29 13:00:00,87.58,87.64,87.49,87.5,92500.0,68.9538,69.0011,68.883,68.8908,92500.0
2004-12-29 13:30:00,87.51,87.57,87.43,87.56,89500.0,68.8987,68.946,68.8357,68.9381,89500.0
2004-12-29 14:00:00,87.56,87.66,87.53,87.54,72800.0,68.9381,69.0168,68.9145,68.9223,72800.0
2004-12-29 14:30:00,87.54,87.54,87.38,87.39,69000.0,68.9223,68.9223,68.7964,68.8042,69000.0
2004-12-29 15:00:00,87.39,87.54,87.37,87.5,117900.0,68.8042,68.9223,68.7885,68.8908,117900.0
2004-12-29 15:30:00,87.49,87.5,87.4,87.44,185900.0,68.883,68.8908,68.8121,68.8436,185900.0
2004-12-30 09:30:00,87.4,87.72,87.25,87.65,151700.0,68.8121,69.064,68.694,69.0089,151700.0
2004-12-30 10:00:00,87.65,87.95,87.5,87.95,125000.0,69.0089,69.2451,68.8908,69.2451,125000.0
2004-12-30 10:30:00,87.9,87.97,87.82,87.93,157800.0,69.2058,69.2609,69.1428,69.2294,157800.0
2004-12-30 11:00:00,87.93,87.94,87.73,87.73,110000.0,69.2294,69.2373,69.0719,69.0719,110000.0
2004-12-30 11:30:00,87.73,87.87,87.72,87.84,89900.0,69.0719,69.1821,69.064,69.1585,89900.0
2004-12-30 12:00:00,87.83,87.88,87.63,87.83,51100.0,69.1507,69.19,68.9932,69.1507,51100.0
2004-12-30 12:30:00,87.82,87.9,87.81,87.84,37800.0,69.1428,69.2058,69.1349,69.1585,37800.0
2004-12-30 13:00:00,87.84,88.09,87.8,88.05,130400.0,69.1585,69.3554,69.127,69.3239,130400.0
2004-12-30 13:30:00,88.06,88.09,87.91,88.08,81100.0,69.3317,69.3554,69.2136,69.3475,81100.0
2004-12-30 14:00:00,88.08,88.13,88.01,88.02,102600.0,69.3475,69.3869,69.2924,69.3002,102600.0
2004-12-30 14:30:00,88.01,88.2,87.97,88.12,131200.0,69.2924,69.442,69.2609,69.379,131200.0
2004-12-30 15:00:00,88.11,88.19,88.03,88.07,147000.0,69.3711,69.4341,69.3081,69.3396,147000.0
2004-12-30 15:30:00,88.07,88.08,87.81,87.82,148700.0,69.3396,69.3475,69.1349,69.1428,148700.0
2004-12-31 09:30:00,87.85,88.05,87.7,88.02,187300.0,69.1664,69.3239,69.0483,69.3002,187300.0
2004-12-31 10:00:00,88.02,88.02,87.77,87.92,141500.0,69.3002,69.3002,69.1034,69.2215,141500.0
2004-12-31 10:30:00,87.89,88.01,87.78,88.0,123600.0,69.1979,69.2924,69.1113,69.2845,123600.0
2004-12-31 11:00:00,87.97,87.97,87.85,87.95,82300.0,69.2609,69.2609,69.1664,69.2451,82300.0
2004-12-31 11:30:00,87.95,88.0,87.88,88.0,89400.0,69.2451,69.2845,69.19,69.2845,89400.0
2004-12-31 12:00:00,87.99,88.11,87.97,87.98,41100.0,69.2766,69.3711,69.2609,69.2688,41100.0
2004-12-31 12:30:00,87.99,88.28,87.99,88.2,85600.0,69.2766,69.505,69.2766,69.442,85600.0
2004-12-31 13:00:00,88.19,88.39,88.15,88.26,59500.0,69.4341,69.5916,69.4026,69.4892,59500.0
2004-12-31 13:30:00,88.26,88.45,88.25,88.41,51900.0,69.4892,69.6388,69.4813,69.6073,51900.0
2004-12-31 14:00:00,88.42,88.63,88.39,88.55,89600.0,69.6152,69.7805,69.5916,69.7175,89600.0
2004-12-31 14:30:00,88.56,88.76,88.52,88.58,110600.0,69.7254,69.8829,69.6939,69.7411,110600.0
2004-12-31 15:00:00,88.57,88.63,88.39,88.42,95300.0,69.7333,69.7805,69.5916,69.6152,95300.0
2004-12-31 15:30:00,88.42,88.42,87.89,88.03,228800.0,69.6152,69.6152,69.1979,69.3081,228800.0
2005-01-03 09:30:00,87.2,87.74,86.8,87.0,512300.0,68.6546,69.0798,68.3397,68.4972,512300.0
2005-01-03 10:00:00,87.01,87.05,86.74,86.75,278400.0,68.505,68.5365,68.2925,68.3003,278400.0
2005-01-03 10:30:00,86.75,86.85,86.48,86.76,338000.0,68.3003,68.3791,68.0878,68.3082,338000.0
2005-01-03 11:00:00,86.77,86.9,86.6,86.83,221900.0,68.3161,68.4184,68.1822,68.3633,221900.0
2005-01-03 11:30:00,86.83,87.08,86.8,87.08,101600.0,68.3633,68.5602,68.3397,68.5602,101600.0
2005-01-03 12:00:00,87.08,87.1,86.95,86.97,93200.0,68.5602,68.5759,68.4578,68.4736,93200.0
2005-01-03 12:30:00,86.98,87.05,86.92,86.93,115300.0,68.4814,68.5365,68.4342,68.4421,115300.0
2005-01-03 13:00:00,86.94,87.04,86.81,86.84,132200.0,68.4499,68.5287,68.3476,68.3712,132200.0
2005-01-03 13:30:00,86.85,87.02,86.82,87.0,61200.0,68.3791,68.5129,68.3555,68.4972,61200.0
2005-01-03 14:00:00,87.01,87.08,86.96,86.97,160100.0,68.505,68.5602,68.4657,68.4736,160100.0
2005-01-03 14:30:00,87.0,87.0,86.76,86.77,157400.0,68.4972,68.4972,68.3082,68.3161,157400.0
2005-01-03 15:00:00,86.78,86.92,86.67,86.83,199300.0,68.324,68.4342,68.2374,68.3633,199300.0
2005-01-03 15:30:00,86.85,86.85,86.55,86.62,265100.0,68.3791,68.3791,68.1429,68.198,265100.0
2005-01-04 09:30:00,86.6,87.17,86.54,86.86,241800.0,68.1822,68.631,68.135,68.387,241800.0
2005-01-04 10:00:00,86.85,86.9,86.5,86.75,343500.0,68.3791,68.4184,68.1035,68.3003,343500.0
2005-01-04 10:30:00,86.79,86.83,86.62,86.72,232100.0,68.3318,68.3633,68.198,68.2767,232100.0
2005-01-04 11:00:00,86.73,86.82,86.72,86.78,170400.0,68.2846,68.3555,68.2767,68.324,170400.0
2005-01-04 11:30:00,86.79,86.85,86.51,86.67,119300.0,68.3318,68.3791,68.1114,68.2374,119300.0
2005-01-04 12:00:00,86.67,86.67,86.44,86.63,124600.0,68.2374,68.2374,68.0563,68.2059,124600.0
2005-01-04 12:30:00,86.64,86.73,86.38,86.41,132600.0,68.2137,68.2846,68.009,68.0327,132600.0
2005-01-04 13:00:00,86.41,86.67,86.41,86.59,121400.0,68.0327,68.2374,68.0327,68.1744,121400.0
2005-01-04 13:30:00,86.6,86.6,86.36,86.55,105500.0,68.1822,68.1822,67.9933,68.1429,105500.0
2005-01-04 14:00:00,86.55,86.55,85.52,85.55,260700.0,68.1429,68.1429,67.3319,67.3556,260700.0
2005-01-04 14:30:00,85.56,85.7,85.25,85.41,322300.0,67.3634,67.4737,67.1194,67.2453,322300.0
2005-01-04 15:00:00,85.4,85.64,85.39,85.57,310700.0,67.2375,67.4264,67.2296,67.3713,310700.0
2005-01-04 15:30:00,85.57,85.89,85.53,85.77,243800.0,67.3713,67.6232,67.3398,67.5288,243800.0
2005-01-05 09:30:00,85.75,85.95,85.58,85.65,291500.0,67.513,67.6705,67.3792,67.4343,291500.0
2005-01-05 10:00:00,85.69,86.48,85.69,86.39,273400.0,67.4658,68.0878,67.4658,68.0169,273400.0
2005-01-05 10:30:00,86.3,86.77,86.29,86.45,162500.0,67.946,68.3161,67.9382,68.0641,162500.0
2005-01-05 11:00:00,86.44,86.88,86.44,86.66,195700.0,68.0563,68.4027,68.0563,68.2295,195700.0
2005-01-05 11:30:00,86.65,86.89,86.56,86.82,154800.0,68.2216,68.4106,68.1508,68.3555,154800.0
2005-01-05 12:00:00,86.82,86.86,86.65,86.65,109000.0,68.3555,68.387,68.2216,68.2216,109000.0
2005-01-05 12:30:00,86.67,86.9,86.62,86.86,136600.0,68.2374,68.4184,68.198,68.387,136600.0
2005-01-05 13:00:00,86.89,86.96,86.69,86.81,147100.0,68.4106,68.4657,68.2531,68.3476,147100.0
2005-01-05 13:30:00,86.8,86.96,86.8,86.92,94000.0,68.3397,68.4657,68.3397,68.4342,94000.0
2005-01-05 14:00:00,86.94,87.09,86.58,86.71,124500.0,68.4499,68.568,68.1665,68.2689,124500.0
2005-01-05 14:30:00,86.72,86.89,86.59,86.6,113700.0,68.2767,68.4106,68.1744,68.1822,113700.0
2005-01-05 15:00:00,86.59,86.91,86.55,86.61,165400.0,68.1744,68.4263,68.1429,68.1901,165400.0
2005-01-05 15:30:00,86.61,86.75,86.18,86.19,207700.0,68.1901,68.3003,67.8516,67.8594,207700.0
2005-01-06 09:30:00,86.2,86.8,86.2,86.65,213900.0,67.8673,68.3397,67.8673,68.2216,213900.0
2005-01-06 10:00:00,86.66,87.22,86.58,87.16,148000.0,68.2295,68.6704,68.1665,68.6231,148000.0
2005-01-06 10:30:00,87.2,87.28,86.73,86.79,241600.0,68.6546,68.7176,68.2846,68.3318,241600.0
2005-01-06 11:00:00,86.78,87.26,86.78,87.26,194500.0,68.324,68.7019,68.324,68.7019,194500.0
2005-01-06 11:30:00,87.25,87.36,87.08,87.3,141800.0,68.694,68.7806,68.5602,68.7334,141800.0
2005-01-06 12:00:00,87.3,87.47,87.24,87.46,101400.0,68.7334,68.8672,68.6861,68.8593,101400.0
2005-01-06 12:30:00,87.46,87.61,87.42,87.45,140200.0,68.8593,68.9774,68.8279,68.8515,140200.0
2005-01-06 13:00:00,87.45,87.8,87.34,87.74,119000.0,68.8515,69.127,68.7649,69.0798,119000.0
2005-01-06 13:30:00,87.76,87.89,87.63,87.74,99000.0,69.0955,69.1979,68.9932,69.0798,99000.0
2005-01-06 14:00:00,87.74,87.83,87.67,87.69,115100.0,69.0798,69.1507,69.0247,69.0404,115100.0
2005-01-06 14:30:00,87.69,87.79,87.57,87.66,173500.0,69.0404,69.1192,68.946,69.0168,173500.0
2005-01-06 15:00:00,87.66,87.91,87.63,87.91,217700.0,69.0168,69.2136,68.9932,69.2136,217700.0
2005-01-06 15:30:00,87.9,88.1,87.89,87.9,406200.0,69.2058,69.3632,69.1979,69.2058,406200.0
2005-01-07 09:30:00,87.9,88.72,87.81,88.64,563500.0,69.2058,69.8514,69.1349,69.7884,563500.0
2005-01-07 10:00:00,88.6,88.71,88.09,88.14,333700.0,69.7569,69.8435,69.3554,69.3947,333700.0
2005-01-07 10:30:00,88.19,88.25,87.55,87.78,358500.0,69.4341,69.4813,68.9302,69.1113,358500.0
2005-01-07 11:00:00,87.78,88.02,87.76,87.87,222000.0,69.1113,69.3002,69.0955,69.1821,222000.0
2005-01-07 11:30:00,87.87,87.97,87.64,87.8,126500.0,69.1821,69.2609,69.0011,69.127,126500.0
2005-01-07 12:00:00,87.8,87.88,87.6,87.66,207300.0,69.127,69.19,68.9696,69.0168,207300.0
2005-01-07 12:30:00,87.65,87.65,87.15,87.16,273700.0,69.0089,69.0089,68.6153,68.6231,273700.0
2005-01-07 13:00:00,87.15,87.3,87.06,87.17,194100.0,68.6153,68.7334,68.5444,68.631,194100.0
2005-01-07 13:30:00,87.17,87.32,87.02,87.05,166300.0,68.631,68.7491,68.5129,68.5365,166300.0
2005-01-07 14:00:00,87.05,87.14,86.6,86.91,206400.0,68.5365,68.6074,68.1822,68.4263,206400.0
2005-01-07 14:30:00,86.91,87.44,86.91,87.42,176100.0,68.4263,68.8436,68.4263,68.8279,176100.0
2005-01-07 15:00:00,87.43,87.49,87.16,87.28,141200.0,68.8357,68.883,68.6231,68.7176,141200.0
2005-01-07 15:30:00,87.28,87.42,87.21,87.24,249300.0,68.7176,68.8279,68.6625,68.6861,249300.0
2005-01-10 09:30:00,87.2,87.97,87.15,87.81,233000.0,68.6546,69.2609,68.6153,69.1349,233000.0
2005-01-10 10:00:00,87.84,88.3,87.56,88.26,504500.0,69.1585,69.5207,68.9381,69.4892,504500.0
2005-01-10 10:30:00,88.26,88.33,88.05,88.28,261800.0,69.4892,69.5443,69.3239,69.505,261800.0
2005-01-10 11:00:00,88.28,88.5,88.21,88.26,145900.0,69.505,69.6782,69.4498,69.4892,145900.0
2005-01-10 11:30:00,88.27,88.33,87.87,88.01,232600.0,69.4971,69.5443,69.1821,69.2924,232600.0
2005-01-10 12:00:00,88.0,88.1,87.87,87.95,65600.0,69.2845,69.3632,69.1821,69.2451,65600.0
2005-01-10 12:30:00,87.95,88.06,87.9,88.01,94200.0,69.2451,69.3317,69.2058,69.2924,94200.0
2005-01-10 13:00:00,88.04,88.05,87.94,88.05,112400.0,69.316,69.3239,69.2373,69.3239,112400.0
2005-01-10 13:30:00,88.05,88.15,87.98,88.09,78900.0,69.3239,69.4026,69.2688,69.3554,78900.0
2005-01-10 14:00:00,88.09,88.17,87.97,88.01,123200.0,69.3554,69.4183,69.2609,69.2924,123200.0
2005-01-10 14:30:00,88.01,88.07,87.84,87.95,110600.0,69.2924,69.3396,69.1585,69.2451,110600.0
2005-01-10 15:00:00,87.95,88.0,87.73,87.87,235400.0,69.2451,69.2845,69.0719,69.1821,235400.0
2005-01-10 15:30:00,87.88,87.88,87.62,87.64,314700.0,69.19,69.19,68.9853,69.0011,314700.0
2005-01-11 09:30:00,87.55,87.94,87.39,87.86,170800.0,68.9302,69.2373,68.8042,69.1743,170800.0
2005-01-11 10:00:00,87.86,87.86,87.11,87.45,235900.0,69.1743,69.1743,68.5838,68.8515,235900.0
2005-01-11 10:30:00,87.45,87.56,87.3,87.37,264500.0,68.8515,68.9381,68.7334,68.7885,264500.0
2005-01-11 11:00:00,87.38,87.76,87.34,87.73,153900.0,68.7964,69.0955,68.7649,69.0719,153900.0
2005-01-11 11:30:00,87.75,87.91,87.64,87.79,125900.0,69.0877,69.2136,69.0011,69.1192,125900.0
2005-01-11 12:00:00,87.8,87.8,87.54,87.75,81000.0,69.127,69.127,68.9223,69.0877,81000.0
2005-01-11 12:30:00,87.75,87.81,87.66,87.73,69300.0,69.0877,69.1349,69.0168,69.0719,69300.0
2005-01-11 13:00:00,87.73,87.73,87.39,87.49,178000.0,69.0719,69.0719,68.8042,68.883,178000.0
2005-01-11 13:30:00,87.5,87.65,87.46,87.56,119700.0,68.8908,69.0089,68.8593,68.9381,119700.0
2005-01-11 14:00:00,87.58,87.6,87.38,87.47,144300.0,68.9538,68.9696,68.7964,68.8672,144300.0
2005-01-11 14:30:00,87.47,87.54,87.42,87.47,88100.0,68.8672,68.9223,68.8279,68.8672,88100.0
2005-01-11 15:00:00,87.47,87.63,87.46,87.59,156200.0,68.8672,68.9932,68.8593,68.9617,156200.0
2005-01-11 15:30:00,87.59,87.74,87.54,87.6,176900.0,68.9617,69.0798,68.9223,68.9696,176900.0
2005-01-12 09:30:00,88.0,88.28,87.8,87.93,184800.0,69.2845,69.505,69.127,69.2294,184800.0
2005-01-12 10:00:00,87.93,88.5,87.93,88.21,133400.0,69.2294,69.6782,69.2294,69.4498,133400.0
2005-01-12 10:30:00,88.18,88.47,87.58,87.9,197200.0,69.4262,69.6545,68.9538,69.2058,197200.0
2005-01-12 11:00:00,87.88,87.9,87.74,87.78,83200.0,69.19,69.2058,69.0798,69.1113,83200.0
2005-01-12 11:30:00,87.78,88.23,87.78,88.12,86800.0,69.1113,69.4656,69.1113,69.379,86800.0
2005-01-12 12:00:00,88.16,88.3,88.1,88.19,97600.0,69.4105,69.5207,69.3632,69.4341,97600.0
2005-01-12 12:30:00,88.19,88.25,88.1,88.12,87000.0,69.4341,69.4813,69.3632,69.379,87000.0
2005-01-12 13:00:00,88.12,88.17,87.96,87.96,140400.0,69.379,69.4183,69.253,69.253,140400.0
2005-01-12 13:30:00,87.95,87.98,87.79,87.8,91200.0,69.2451,69.2688,69.1192,69.127,91200.0
2005-01-12 14:00:00,87.79,87.98,87.77,87.89,102200.0,69.1192,69.2688,69.1034,69.1979,102200.0
2005-01-12 14:30:00,87.89,87.96,87.85,87.88,72500.0,69.1979,69.253,69.1664,69.19,72500.0
2005-01-12 15:00:00,87.89,87.93,87.75,87.85,308700.0,69.1979,69.2294,69.0877,69.1664,308700.0
2005-01-12 15:30:00,87.85,88.14,87.85,88.09,257300.0,69.1664,69.3947,69.1664,69.3554,257300.0
2005-01-13 09:30:00,88.52,89.6,88.5,89.51,337400.0,69.6939,70.5442,69.6782,70.4734,337400.0
2005-01-13 10:00:00,89.54,89.73,89.41,89.5,432700.0,70.497,70.6466,70.3946,70.4655,432700.0
2005-01-13 10:30:00,89.53,89.56,89.11,89.32,360800.0,70.4891,70.5127,70.1584,70.3238,360800.0
2005-01-13 11:00:00,89.31,89.42,88.98,89.0,260600.0,70.3159,70.4025,70.0561,70.0718,260600.0
2005-01-13 11:30:00,89.0,89.01,88.2,88.58,426100.0,70.0718,70.0797,69.442,69.7411,426100.0
2005-01-13 12:00:00,88.55,88.73,88.45,88.6,113800.0,69.7175,69.8592,69.6388,69.7569,113800.0
2005-01-13 12:30:00,88.61,88.65,88.33,88.58,103300.0,69.7648,69.7963,69.5443,69.7411,103300.0
2005-01-13 13:00:00,88.58,88.74,88.58,88.66,119000.0,69.7411,69.8671,69.7411,69.8041,119000.0
2005-01-13 13:30:00,88.65,88.7,88.62,88.65,93900.0,69.7963,69.8356,69.7726,69.7963,93900.0
2005-01-13 14:00:00,88.65,88.89,88.47,88.85,131100.0,69.7963,69.9852,69.6545,69.9537,131100.0
2005-01-13 14:30:00,88.86,89.36,88.42,88.44,91000.0,69.9616,70.3553,69.6152,69.6309,91000.0
2005-01-13 15:00:00,88.45,88.7,88.44,88.48,182100.0,69.6388,69.8356,69.6309,69.6624,182100.0
2005-01-13 15:30:00,88.48,88.58,88.16,88.3,340200.0,69.6624,69.7411,69.4105,69.5207,340200.0
2005-01-14 09:30:00,88.4,88.66,88.32,88.56,157100.0,69.5994,69.8041,69.5364,69.7254,157100.0
2005-01-14 10:00:00,88.54,88.85,88.4,88.8,173900.0,69.7097,69.9537,69.5994,69.9144,173900.0
2005-01-14 10:30:00,88.8,88.8,88.35,88.4,141100.0,69.9144,69.9144,69.5601,69.5994,141100.0
2005-01-14 11:00:00,88.4,88.75,88.38,88.62,123900.0,69.5994,69.875,69.5837,69.7726,123900.0
2005-01-14 11:30:00,88.64,88.65,88.36,88.56,81700.0,69.7884,69.7963,69.5679,69.7254,81700.0
2005-01-14 12:00:00,88.58,88.76,88.55,88.73,96600.0,69.7411,69.8829,69.7175,69.8592,96600.0
2005-01-14 12:30:00,88.71,88.89,88.69,88.79,73000.0,69.8435,69.9852,69.8278,69.9065,73000.0
2005-01-14 13:00:00,88.8,88.9,88.75,88.82,75400.0,69.9144,69.9931,69.875,69.9301,75400.0
2005-01-14 13:30:00,88.82,89.04,88.82,88.94,135600.0,69.9301,70.1033,69.9301,70.0246,135600.0
2005-01-14 14:00:00,88.94,89.19,88.94,89.17,132800.0,70.0246,70.2214,70.0246,70.2057,132800.0
2005-01-14 14:30:00,89.17,89.23,88.86,89.01,159400.0,70.2057,70.2529,69.9616,70.0797,159400.0
2005-01-14 15:00:00,89.01,89.27,89.0,89.27,210400.0,70.0797,70.2844,70.0718,70.2844,210400.0
2005-01-14 15:30:00,89.27,89.69,89.26,89.5,464400.0,70.2844,70.6151,70.2765,70.4655,464400.0
2005-01-18 09:30:00,88.9,88.9,88.1,88.57,316400.0,69.9931,69.9931,69.3632,69.7333,316400.0
2005-01-18 10:00:00,88.56,88.75,88.45,88.54,282200.0,69.7254,69.875,69.6388,69.7097,282200.0
2005-01-18 10:30:00,88.56,89.09,88.54,89.08,234000.0,69.7254,70.1427,69.7097,70.1348,234000.0
2005-01-18 11:00:00,89.08,89.25,89.01,89.22,288300.0,70.1348,70.2687,70.0797,70.245,288300.0
2005-01-18 11:30:00,89.23,89.26,88.58,88.58,252100.0,70.2529,70.2765,69.7411,69.7411,252100.0
2005-01-18 12:00:00,88.6,88.83,88.57,88.72,109100.0,69.7569,69.938,69.7333,69.8514,109100.0
2005-01-18 12:30:00,88.72,88.77,88.53,88.56,105500.0,69.8514,69.8907,69.7018,69.7254,105500.0
2005-01-18 13:00:00,88.56,88.75,88.51,88.72,159500.0,69.7254,69.875,69.686,69.8514,159500.0
2005-01-18 13:30:00,88.7,88.99,88.7,88.82,177600.0,69.8356,70.064,69.8356,69.9301,177600.0
2005-01-18 14:00:00,88.82,88.83,88.6,88.8,146100.0,69.9301,69.938,69.7569,69.9144,146100.0
2005-01-18 14:30:00,88.8,88.8,88.42,88.62,289800.0,69.9144,69.9144,69.6152,69.7726,289800.0
2005-01-18 15:00:00,88.62,88.7,88.44,88.68,155400.0,69.7726,69.8356,69.6309,69.8199,155400.0
2005-01-18 15:30:00,88.7,88.84,88.66,88.81,275300.0,69.8356,69.9459,69.8041,69.9222,275300.0
2005-01-19 09:30:00,88.8,88.95,88.52,88.86,175200.0,69.9144,70.0325,69.6939,69.9616,175200.0
2005-01-19 10:00:00,88.85,88.88,88.49,88.58,172700.0,69.9537,69.9773,69.6703,69.7411,172700.0
2005-01-19 10:30:00,88.58,88.58,88.2,88.41,139400.0,69.7411,69.7411,69.442,69.6073,139400.0
2005-01-19 11:00:00,88.4,88.41,88.2,88.22,139800.0,69.5994,69.6073,69.442,69.4577,139800.0
2005-01-19 11:30:00,88.22,88.34,88.1,88.29,136400.0,69.4577,69.5522,69.3632,69.5128,136400.0
2005-01-19 12:00:00,88.28,88.8,88.19,88.3,92200.0,69.505,69.9144,69.4341,69.5207,92200.0
2005-01-19 12:30:00,88.3,88.35,88.13,88.2,105000.0,69.5207,69.5601,69.3869,69.442,105000.0
2005-01-19 13:00:00,88.2,88.23,87.91,88.04,92100.0,69.442,69.4656,69.2136,69.316,92100.0
2005-01-19 13:30:00,88.05,88.18,87.81,88.06,123400.0,69.3239,69.4262,69.1349,69.3317,123400.0
2005-01-19 14:00:00,88.06,88.13,87.96,88.04,99300.0,69.3317,69.3869,69.253,69.316,99300.0
2005-01-19 14:30:00,88.05,88.29,88.05,88.14,171800.0,69.3239,69.5128,69.3239,69.3947,171800.0
2005-01-19 15:00:00,88.14,88.28,87.9,87.9,144100.0,69.3947,69.505,69.2058,69.2058,144100.0
2005-01-19 15:30:00,87.9,88.34,87.6,88.27,370000.0,69.2058,69.5522,68.9696,69.4971,370000.0
2005-01-20 09:30:00,89.85,89.94,87.95,88.59,761400.0,70.741,70.8119,69.2451,69.749,761400.0
2005-01-20 10:00:00,88.41,88.42,86.3,86.55,768000.0,69.6073,69.6152,67.946,68.1429,768000.0
2005-01-20 10:30:00,86.55,86.99,85.6,86.04,649300.0,68.1429,68.4893,67.3949,67.7413,649300.0
2005-01-20 11:00:00,86.04,86.44,86.0,86.2,507300.0,67.7413,68.0563,67.7099,67.8673,507300.0
2005-01-20 11:30:00,86.21,87.18,86.2,86.68,546100.0,67.8752,68.6389,67.8673,68.2452,546100.0
2005-01-20 12:00:00,86.71,86.71,86.1,86.11,233000.0,68.2689,68.2689,67.7886,67.7965,233000.0
2005-01-20 12:30:00,86.09,86.14,85.73,85.95,213300.0,67.7807,67.8201,67.4973,67.6705,213300.0
2005-01-20 13:00:00,85.97,86.24,85.47,85.81,352700.0,67.6862,67.8988,67.2926,67.5603,352700.0
2005-01-20 13:30:00,85.8,86.52,85.77,86.26,347900.0,67.5524,68.1193,67.5288,67.9146,347900.0
2005-01-20 14:00:00,86.25,86.67,86.25,86.43,450300.0,67.9067,68.2374,67.9067,68.0484,450300.0
2005-01-20 14:30:00,86.43,86.65,86.36,86.6,365800.0,68.0484,68.2216,67.9933,68.1822,365800.0
2005-01-20 15:00:00,86.64,87.31,86.6,87.13,585000.0,68.2137,68.7412,68.1822,68.5995,585000.0
2005-01-20 15:30:00,87.13,87.44,86.56,86.65,625000.0,68.5995,68.8436,68.1508,68.2216,625000.0
2005-01-21 09:30:00,86.64,88.0,86.64,87.87,606600.0,68.2137,69.2845,68.2137,69.1821,606600.0
2005-01-21 10:00:00,87.9,88.4,87.6,88.35,664300.0,69.2058,69.5994,68.9696,69.5601,664300.0
2005-01-21 10:30:00,88.36,88.42,88.02,88.03,292600.0,69.5679,69.6152,69.3002,69.3081,292600.0
2005-01-21 11:00:00,88.03,88.52,88.03,88.5,217900.0,69.3081,69.6939,69.3081,69.6782,217900.0
2005-01-21 11:30:00,88.5,88.66,88.15,88.63,247600.0,69.6782,69.8041,69.4026,69.7805,247600.0
2005-01-21 12:00:00,88.66,88.88,88.55,88.83,225500.0,69.8041,69.9773,69.7175,69.938,225500.0
2005-01-21 12:30:00,88.83,89.18,88.83,89.04,229000.0,69.938,70.2135,69.938,70.1033,229000.0
2005-01-21 13:00:00,89.04,89.08,88.89,88.91,217800.0,70.1033,70.1348,69.9852,70.001,217800.0
2005-01-21 13:30:00,88.92,88.92,88.24,88.44,225600.0,70.0088,70.0088,69.4735,69.6309,225600.0
2005-01-21 14:00:00,88.44,88.82,88.44,88.81,173500.0,69.6309,69.9301,69.6309,69.9222,173500.0
2005-01-21 14:30:00,88.76,88.9,88.6,88.83,220300.0,69.8829,69.9931,69.7569,69.938,220300.0
2005-01-21 15:00:00,88.78,89.08,88.7,89.08,364200.0,69.8986,70.1348,69.8356,70.1348,364200.0
2005-01-21 15:30:00,89.08,89.08,88.8,88.84,426700.0,70.1348,70.1348,69.9144,69.9459,426700.0
2005-01-24 09:30:00,89.8,89.85,89.32,89.44,360500.0,70.7017,70.741,70.3238,70.4182,360500.0
2005-01-24 10:00:00,89.44,89.65,89.07,89.4,339200.0,70.4182,70.5836,70.1269,70.3868,339200.0
2005-01-24 10:30:00,89.37,89.69,89.34,89.47,240100.0,70.3631,70.6151,70.3395,70.4419,240100.0
2005-01-24 11:00:00,89.47,89.6,89.24,89.6,235900.0,70.4419,70.5442,70.2608,70.5442,235900.0
2005-01-24 11:30:00,89.6,89.74,89.28,89.29,171600.0,70.5442,70.6544,70.2923,70.3001,171600.0
2005-01-24 12:00:00,89.28,89.28,89.01,89.12,197700.0,70.2923,70.2923,70.0797,70.1663,197700.0
2005-01-24 12:30:00,89.12,89.3,89.05,89.06,183200.0,70.1663,70.308,70.1112,70.1191,183200.0
2005-01-24 13:00:00,89.06,89.22,89.0,89.17,219400.0,70.1191,70.245,70.0718,70.2057,219400.0
2005-01-24 13:30:00,89.11,89.21,89.0,89.0,150500.0,70.1584,70.2372,70.0718,70.0718,150500.0
2005-01-24 14:00:00,89.0,89.17,88.57,88.57,292900.0,70.0718,70.2057,69.7333,69.7333,292900.0
2005-01-24 14:30:00,88.56,88.6,88.01,88.19,260800.0,69.7254,69.7569,69.2924,69.4341,260800.0
2005-01-24 15:00:00,88.19,88.39,88.1,88.28,267300.0,69.4341,69.5916,69.3632,69.505,267300.0
2005-01-24 15:30:00,88.29,88.51,88.25,88.29,277800.0,69.5128,69.686,69.4813,69.5128,277800.0
2005-01-25 09:30:00,88.25,88.8,88.25,88.8,256800.0,69.4813,69.9144,69.4813,69.9144,256800.0
2005-01-25 10:00:00,88.82,89.28,88.53,89.17,146200.0,69.9301,70.2923,69.7018,70.2057,146200.0
2005-01-25 10:30:00,89.16,89.46,89.16,89.34,124300.0,70.1978,70.434,70.1978,70.3395,124300.0
2005-01-25 11:00:00,89.35,89.46,89.23,89.35,187800.0,70.3474,70.434,70.2529,70.3474,187800.0
2005-01-25 11:30:00,89.35,89.36,88.6,88.73,125400.0,70.3474,70.3553,69.7569,69.8592,125400.0
2005-01-25 12:00:00,88.72,88.84,88.5,88.55,108800.0,69.8514,69.9459,69.6782,69.7175,108800.0
2005-01-25 12:30:00,88.5,88.68,88.37,88.47,113900.0,69.6782,69.8199,69.5758,69.6545,113900.0
2005-01-25 13:00:00,88.47,88.78,88.39,88.68,132000.0,69.6545,69.8986,69.5916,69.8199,132000.0
2005-01-25 13:30:00,88.68,88.69,88.31,88.42,109600.0,69.8199,69.8278,69.5286,69.6152,109600.0
2005-01-25 14:00:00,88.4,88.45,88.03,88.06,187800.0,69.5994,69.6388,69.3081,69.3317,187800.0
2005-01-25 14:30:00,88.07,88.09,87.6,87.8,219300.0,69.3396,69.3554,68.9696,69.127,219300.0
2005-01-25 15:00:00,87.8,87.86,87.58,87.79,269800.0,69.127,69.1743,68.9538,69.1192,269800.0
2005-01-25 15:30:00,87.79,87.92,87.68,87.79,393800.0,69.1192,69.2215,69.0326,69.1192,393800.0
2005-01-26 09:30:00,88.05,88.15,87.8,87.97,213300.0,69.3239,69.4026,69.127,69.2609,213300.0
2005-01-26 10:00:00,87.97,88.4,87.97,88.36,185600.0,69.2609,69.5994,69.2609,69.5679,185600.0
2005-01-26 10:30:00,88.36,88.63,88.15,88.54,197200.0,69.5679,69.7805,69.4026,69.7097,197200.0
2005-01-26 11:00:00,88.5,88.55,88.29,88.38,142700.0,69.6782,69.7175,69.5128,69.5837,142700.0
2005-01-26 11:30:00,88.32,88.4,88.11,88.22,78000.0,69.5364,69.5994,69.3711,69.4577,78000.0
2005-01-26 12:00:00,88.23,88.29,88.05,88.06,112900.0,69.4656,69.5128,69.3239,69.3317,112900.0
2005-01-26 12:30:00,88.06,88.16,87.82,87.82,96300.0,69.3317,69.4105,69.1428,69.1428,96300.0
2005-01-26 13:00:00,87.82,88.08,87.74,87.76,163900.0,69.1428,69.3475,69.0798,69.0955,163900.0
2005-01-26 13:30:00,87.76,88.02,87.64,88.0,157900.0,69.0955,69.3002,69.0011,69.2845,157900.0
2005-01-26 14:00:00,87.99,88.05,87.7,87.7,201100.0,69.2766,69.3239,69.0483,69.0483,201100.0
2005-01-26 14:30:00,87.67,87.82,87.54,87.75,160600.0,69.0247,69.1428,68.9223,69.0877,160600.0
2005-01-26 15:00:00,87.76,87.8,87.58,87.65,159200.0,69.0955,69.127,68.9538,69.0089,159200.0
2005-01-26 15:30:00,87.65,88.15,87.59,87.86,409400.0,69.0089,69.4026,68.9617,69.1743,409400.0
2005-01-27 09:30:00,86.8,87.63,86.8,87.6,282200.0,68.3397,68.9932,68.3397,68.9696,282200.0
2005-01-27 10:00:00,87.62,87.74,87.41,87.49,186200.0,68.9853,69.0798,68.82,68.883,186200.0
2005-01-27 10:30:00,87.48,87.56,87.28,87.28,139100.0,68.8751,68.9381,68.7176,68.7176,139100.0
2005-01-27 11:00:00,87.19,87.4,86.95,87.05,251400.0,68.6468,68.8121,68.4578,68.5365,251400.0
2005-01-27 11:30:00,87.06,87.3,87.03,87.17,190500.0,68.5444,68.7334,68.5208,68.631,190500.0
2005-01-27 12:00:00,87.17,87.44,87.13,87.44,100900.0,68.631,68.8436,68.5995,68.8436,100900.0
2005-01-27 12:30:00,87.47,87.57,87.35,87.4,127500.0,68.8672,68.946,68.7727,68.8121,127500.0
2005-01-27 13:00:00,87.38,87.6,87.34,87.6,84100.0,68.7964,68.9696,68.7649,68.9696,84100.0
2005-01-27 13:30:00,87.55,87.57,87.3,87.31,163800.0,68.9302,68.946,68.7334,68.7412,163800.0
2005-01-27 14:00:00,87.3,87.58,87.25,87.41,118400.0,68.7334,68.9538,68.694,68.82,118400.0
2005-01-27 14:30:00,87.39,87.99,87.35,87.99,165000.0,68.8042,69.2766,68.7727,69.2766,165000.0
2005-01-27 15:00:00,88.0,88.61,87.99,88.49,311100.0,69.2845,69.7648,69.2766,69.6703,311100.0
2005-01-27 15:30:00,88.5,88.7,88.36,88.43,346100.0,69.6782,69.8356,69.5679,69.623,346100.0
2005-01-28 09:30:00,88.25,88.34,87.76,87.78,108100.0,69.4813,69.5522,69.0955,69.1113,108100.0
2005-01-28 10:00:00,87.76,88.12,87.66,88.08,99000.0,69.0955,69.379,69.0168,69.3475,99000.0
2005-01-28 10:30:00,88.08,88.45,88.07,88.39,168800.0,69.3475,69.6388,69.3396,69.5916,168800.0
2005-01-28 11:00:00,88.39,88.39,87.79,87.8,135600.0,69.5916,69.5916,69.1192,69.127,135600.0
2005-01-28 11:30:00,87.81,87.86,87.59,87.67,105100.0,69.1349,69.1743,68.9617,69.0247,105100.0
2005-01-28 12:00:00,87.67,87.81,87.51,87.53,70000.0,69.0247,69.1349,68.8987,68.9145,70000.0
2005-01-28 12:30:00,87.53,87.72,87.46,87.58,84200.0,68.9145,69.064,68.8593,68.9538,84200.0
2005-01-28 13:00:00,87.58,88.26,87.53,88.1,153700.0,68.9538,69.4892,68.9145,69.3632,153700.0
2005-01-28 13:30:00,88.08,88.2,87.89,88.07,115900.0,69.3475,69.442,69.1979,69.3396,115900.0
2005-01-28 14:00:00,88.07,88.21,87.91,88.04,144800.0,69.3396,69.4498,69.2136,69.316,144800.0
2005-01-28 14:30:00,88.05,88.16,88.01,88.08,130600.0,69.3239,69.4105,69.2924,69.3475,130600.0
2005-01-28 15:00:00,88.09,88.35,88.02,88.13,113000.0,69.3554,69.5601,69.3002,69.3869,113000.0
2005-01-28 15:30:00,88.13,88.36,88.05,88.17,244700.0,69.3869,69.5679,69.3239,69.4183,244700.0
2005-01-31 09:30:00,88.4,88.87,88.38,88.77,159100.0,69.5994,69.9695,69.5837,69.8907,159100.0
2005-01-31 10:00:00,88.73,89.17,88.66,89.04,196400.0,69.8592,70.2057,69.8041,70.1033,196400.0
2005-01-31 10:30:00,89.04,89.08,88.64,88.65,153800.0,70.1033,70.1348,69.7884,69.7963,153800.0
2005-01-31 11:00:00,88.55,88.87,88.36,88.72,143600.0,69.7175,69.9695,69.5679,69.8514,143600.0
2005-01-31 11:30:00,88.73,88.98,88.69,88.94,175900.0,69.8592,70.0561,69.8278,70.0246,175900.0
2005-01-31 12:00:00,88.95,89.06,88.82,88.9,136500.0,70.0325,70.1191,69.9301,69.9931,136500.0
2005-01-31 12:30:00,88.9,89.0,88.8,88.97,85500.0,69.9931,70.0718,69.9144,70.0482,85500.0
2005-01-31 13:00:00,88.95,88.96,88.7,88.75,124400.0,70.0325,70.0403,69.8356,69.875,124400.0
2005-01-31 13:30:00,88.74,88.96,88.63,88.67,147600.0,69.8671,70.0403,69.7805,69.812,147600.0
2005-01-31 14:00:00,88.65,88.8,88.42,88.43,144500.0,69.7963,69.9144,69.6152,69.623,144500.0
2005-01-31 14:30:00,88.43,88.77,88.34,88.51,206100.0,69.623,69.8907,69.5522,69.686,206100.0
2005-01-31 15:00:00,88.51,88.81,88.51,88.74,154700.0,69.686,69.9222,69.686,69.8671,154700.0
2005-01-31 15:30:00,88.74,88.99,88.64,88.85,207500.0,69.8671,70.064,69.7884,69.9537,207500.0
2005-02-01 09:30:00,88.95,89.6,88.81,89.43,198500.0,70.0325,70.5442,69.9222,70.4104,198500.0
2005-02-01 10:00:00,89.43,89.66,89.28,89.65,129400.0,70.4104,70.5915,70.2923,70.5836,129400.0
2005-02-01 10:30:00,89.64,89.73,89.41,89.71,236200.0,70.5757,70.6466,70.3946,70.6308,236200.0
2005-02-01 11:00:00,89.72,89.95,89.52,89.82,382300.0,70.6387,70.8198,70.4812,70.7174,382300.0
2005-02-01 11:30:00,89.85,90.0,89.78,89.93,241700.0,70.741,70.8591,70.6859,70.804,241700.0
2005-02-01 12:00:00,89.92,90.24,89.84,89.92,338200.0,70.7962,71.0481,70.7332,70.7962,338200.0
2005-02-01 12:30:00,89.93,90.16,89.91,90.1,217600.0,70.804,70.9851,70.7883,70.9379,217600.0
2005-02-01 13:00:00,90.08,90.4,89.95,90.39,178500.0,70.9221,71.1741,70.8198,71.1662,178500.0
2005-02-01 13:30:00,90.39,90.66,90.32,90.63,172200.0,71.1662,71.3788,71.1111,71.3552,172200.0
2005-02-01 14:00:00,90.64,90.91,90.43,90.8,245700.0,71.363,71.5756,71.1977,71.489,245700.0
2005-02-01 14:30:00,90.81,91.0,90.38,90.52,263800.0,71.4969,71.6465,71.1583,71.2686,263800.0
2005-02-01 15:00:00,90.54,90.77,90.35,90.5,176900.0,71.2843,71.4654,71.1347,71.2528,176900.0
2005-02-01 15:30:00,90.5,90.81,90.41,90.64,354200.0,71.2528,71.4969,71.182,71.363,354200.0
2005-02-02 09:30:00,90.3,90.6,90.09,90.28,358300.0,71.0953,71.3315,70.93,71.0796,358300.0
2005-02-02 10:00:00,90.28,90.43,90.2,90.28,245200.0,71.0796,71.1977,71.0166,71.0796,245200.0
2005-02-02 10:30:00,90.28,90.28,90.02,90.1,142600.0,71.0796,71.0796,70.8749,70.9379,142600.0
2005-02-02 11:00:00,90.12,90.24,90.05,90.13,162400.0,70.9536,71.0481,70.8985,70.9615,162400.0
2005-02-02 11:30:00,90.12,90.21,90.1,90.11,125300.0,70.9536,71.0245,70.9379,70.9458,125300.0
2005-02-02 12:00:00,90.11,90.14,89.89,89.9,159900.0,70.9458,70.9694,70.7725,70.7804,159900.0
2005-02-02 12:30:00,89.9,90.0,89.72,89.89,238600.0,70.7804,70.8591,70.6387,70.7725,238600.0
2005-02-02 13:00:00,89.9,89.92,89.79,89.81,63000.0,70.7804,70.7962,70.6938,70.7096,63000.0
2005-02-02 13:30:00,89.79,89.84,89.55,89.57,140100.0,70.6938,70.7332,70.5049,70.5206,140100.0
2005-02-02 14:00:00,89.57,89.96,89.49,89.91,218600.0,70.5206,70.8277,70.4576,70.7883,218600.0
2005-02-02 14:30:00,89.97,90.0,89.72,89.8,198100.0,70.8355,70.8591,70.6387,70.7017,198100.0
2005-02-02 15:00:00,89.8,89.95,89.72,89.92,232000.0,70.7017,70.8198,70.6387,70.7962,232000.0
2005-02-02 15:30:00,89.92,90.0,89.88,90.0,402800.0,70.7962,70.8591,70.7647,70.8591,402800.0
2005-02-03 09:30:00,90.0,90.32,89.66,90.1,270500.0,70.8591,71.1111,70.5915,70.9379,270500.0
2005-02-03 10:00:00,90.1,90.75,90.04,90.75,221700.0,70.9379,71.4496,70.8906,71.4496,221700.0
2005-02-03 10:30:00,90.8,90.97,90.28,90.61,226600.0,71.489,71.6229,71.0796,71.3394,226600.0
2005-02-03 11:00:00,90.6,90.6,90.4,90.5,123400.0,71.3315,71.3315,71.1741,71.2528,123400.0
2005-02-03 11:30:00,90.5,90.5,89.86,89.98,351800.0,71.2528,71.2528,70.7489,70.8434,351800.0
2005-02-03 12:00:00,89.96,90.14,89.8,90.06,125400.0,70.8277,70.9694,70.7017,70.9064,125400.0
2005-02-03 12:30:00,90.06,90.25,90.01,90.18,198700.0,70.9064,71.056,70.867,71.0009,198700.0
2005-02-03 13:00:00,90.15,90.28,90.1,90.28,76200.0,70.9772,71.0796,70.9379,71.0796,76200.0
2005-02-03 13:30:00,90.28,90.43,90.25,90.41,111300.0,71.0796,71.1977,71.056,71.182,111300.0
2005-02-03 14:00:00,90.44,90.57,90.37,90.47,116200.0,71.2056,71.3079,71.1505,71.2292,116200.0
2005-02-03 14:30:00,90.46,90.58,90.29,90.43,122100.0,71.2213,71.3158,71.0875,71.1977,122100.0
2005-02-03 15:00:00,90.47,90.65,90.34,90.63,115800.0,71.2292,71.3709,71.1268,71.3552,115800.0
2005-02-03 15:30:00,90.63,90.77,90.54,90.56,150500.0,71.3552,71.4654,71.2843,71.3,150500.0
2005-02-04 09:30:00,90.05,91.0,90.05,90.53,188600.0,70.8985,71.6465,70.8985,71.2764,188600.0
2005-02-04 10:00:00,90.51,90.85,90.25,90.41,221200.0,71.2607,71.5284,71.056,71.182,221200.0
2005-02-04 10:30:00,90.42,90.55,90.31,90.51,116500.0,71.1898,71.2922,71.1032,71.2607,116500.0
2005-02-04 11:00:00,90.51,90.57,90.34,90.51,94500.0,71.2607,71.3079,71.1268,71.2607,94500.0
2005-02-04 11:30:00,90.52,90.8,90.52,90.66,105100.0,71.2686,71.489,71.2686,71.3788,105100.0
2005-02-04 12:00:00,90.67,90.8,90.6,90.62,186400.0,71.3867,71.489,71.3315,71.3473,186400.0
2005-02-04 12:30:00,90.6,90.67,90.6,90.61,54700.0,71.3315,71.3867,71.3315,71.3394,54700.0
2005-02-04 13:00:00,90.6,90.65,90.59,90.63,113500.0,71.3315,71.3709,71.3237,71.3552,113500.0
2005-02-04 13:30:00,90.63,90.84,90.6,90.68,123600.0,71.3552,71.5205,71.3315,71.3945,123600.0
2005-02-04 14:00:00,90.7,90.97,90.69,90.87,142500.0,71.4103,71.6229,71.4024,71.5441,142500.0
2005-02-04 14:30:00,90.86,91.2,90.83,91.09,169900.0,71.5362,71.8039,71.5126,71.7173,169900.0
2005-02-04 15:00:00,91.03,91.52,91.02,91.51,246700.0,71.6701,72.0559,71.6622,72.048,246700.0
2005-02-04 15:30:00,91.51,91.8,91.47,91.77,371400.0,72.048,72.2763,72.0165,72.2527,371400.0
2005-02-07 09:30:00,90.88,90.88,89.57,89.7,489600.0,71.552,71.552,70.5206,70.623,489600.0
2005-02-07 10:00:00,89.7,90.2,89.5,89.56,598800.0,70.623,71.0166,70.4655,70.5127,598800.0
2005-02-07 10:30:00,89.56,89.71,89.0,89.65,328600.0,70.5127,70.6308,70.0718,70.5836,328600.0
2005-02-07 11:00:00,89.7,90.3,89.61,90.17,469700.0,70.623,71.0953,70.5521,70.993,469700.0
2005-02-07 11:30:00,90.1,90.45,90.1,90.24,231100.0,70.9379,71.2134,70.9379,71.0481,231100.0
2005-02-07 12:00:00,90.2,90.4,90.03,90.09,121700.0,71.0166,71.1741,70.8828,70.93,121700.0
2005-02-07 12:30:00,90.09,90.1,89.65,89.84,167600.0,70.93,70.9379,70.5836,70.7332,167600.0
2005-02-07 13:00:00,89.86,89.95,89.7,89.85,149100.0,70.7489,70.8198,70.623,70.741,149100.0
2005-02-07 13:30:00,89.84,89.85,89.0,89.0,372400.0,70.7332,70.741,70.0718,70.0718,372400.0
2005-02-07 14:00:00,89.0,89.47,88.98,89.13,189000.0,70.0718,70.4419,70.0561,70.1742,189000.0
2005-02-07 14:30:00,89.15,89.45,89.15,89.4,297000.0,70.1899,70.4261,70.1899,70.3868,297000.0
2005-02-07 15:00:00,89.4,89.4,89.09,89.21,356400.0,70.3868,70.3868,70.1427,70.2372,356400.0
2005-02-07 15:30:00,89.21,89.25,88.75,88.85,637300.0,70.2372,70.2687,69.875,69.9537,637300.0
2005-02-08 09:30:00,89.75,89.8,89.1,89.25,542300.0,70.6623,70.7017,70.1506,70.2687,542300.0
2005-02-08 10:00:00,89.19,89.2,88.54,88.57,380400.0,70.2214,70.2293,69.7097,69.7333,380400.0
2005-02-08 10:30:00,88.58,88.96,88.57,88.79,238700.0,69.7411,70.0403,69.7333,69.9065,238700.0
2005-02-08 11:00:00,88.79,88.87,88.42,88.87,248000.0,69.9065,69.9695,69.6152,69.9695,248000.0
2005-02-08 11:30:00,88.88,89.06,88.69,88.91,116300.0,69.9773,70.1191,69.8278,70.001,116300.0
2005-02-08 12:00:00,88.89,89.27,88.85,89.17,165500.0,69.9852,70.2844,69.9537,70.2057,165500.0
2005-02-08 12:30:00,89.2,89.22,88.98,89.0,115300.0,70.2293,70.245,70.0561,70.0718,115300.0
2005-02-08 13:00:00,89.0,89.07,88.91,89.04,60900.0,70.0718,70.1269,70.001,70.1033,60900.0
2005-02-08 13:30:00,89.04,89.06,88.87,88.94,114000.0,70.1033,70.1191,69.9695,70.0246,114000.0
2005-02-08 14:00:00,88.9,88.93,88.75,88.76,134800.0,69.9931,70.0167,69.875,69.8829,134800.0
2005-02-08 14:30:00,88.74,88.76,88.47,88.73,160900.0,69.8671,69.8829,69.6545,69.8592,160900.0
2005-02-08 15:00:00,88.74,89.06,88.74,89.01,181000.0,69.8671,70.1191,69.8671,70.0797,181000.0
2005-02-08 15:30:00,89.01,89.01,88.46,88.81,442300.0,70.0797,70.0797,69.6467,69.9222,442300.0
2005-02-09 09:30:00,88.85,89.64,88.85,89.42,174800.0,69.9537,70.5757,69.9537,70.4025,174800.0
2005-02-09 10:00:00,89.37,89.4,88.22,88.39,242600.0,70.3631,70.3868,69.4577,69.5916,242600.0
2005-02-09 10:30:00,88.46,88.46,88.08,88.1,282100.0,69.6467,69.6467,69.3475,69.3632,282100.0
2005-02-09 11:00:00,88.11,88.11,87.71,87.83,225000.0,69.3711,69.3711,69.0562,69.1507,225000.0
2005-02-09 11:30:00,87.81,88.02,87.7,87.71,189500.0,69.1349,69.3002,69.0483,69.0562,189500.0
2005-02-09 12:00:00,87.7,87.98,87.61,87.91,87600.0,69.0483,69.2688,68.9774,69.2136,87600.0
2005-02-09 12:30:00,87.93,88.17,87.87,88.06,79700.0,69.2294,69.4183,69.1821,69.3317,79700.0
2005-02-09 13:00:00,88.07,88.2,88.01,88.2,171000.0,69.3396,69.442,69.2924,69.442,171000.0
2005-02-09 13:30:00,88.2,88.34,88.03,88.11,136300.0,69.442,69.5522,69.3081,69.3711,136300.0
2005-02-09 14:00:00,88.12,88.16,87.97,88.04,114300.0,69.379,69.4105,69.2609,69.316,114300.0
2005-02-09 14:30:00,88.04,88.04,87.58,87.65,211100.0,69.316,69.316,68.9538,69.0089,211100.0
2005-02-09 15:00:00,87.66,87.75,87.2,87.48,386000.0,69.0168,69.0877,68.6546,68.8751,386000.0
2005-02-09 15:30:00,87.49,87.6,86.9,87.15,518200.0,68.883,68.9696,68.4184,68.6153,518200.0
2005-02-10 09:30:00,88.25,88.52,88.1,88.21,373000.0,69.4813,69.6939,69.3632,69.4498,373000.0
2005-02-10 10:00:00,88.23,88.27,87.8,87.9,395200.0,69.4656,69.4971,69.127,69.2058,395200.0
2005-02-10 10:30:00,87.92,88.09,87.75,87.88,224500.0,69.2215,69.3554,69.0877,69.19,224500.0
2005-02-10 11:00:00,87.88,87.9,87.3,87.53,223000.0,69.19,69.2058,68.7334,68.9145,223000.0
2005-02-10 11:30:00,87.53,87.81,87.4,87.65,132400.0,68.9145,69.1349,68.8121,69.0089,132400.0
2005-02-10 12:00:00,87.64,87.75,87.47,87.64,136900.0,69.0011,69.0877,68.8672,69.0011,136900.0
2005-02-10 12:30:00,87.64,87.89,87.5,87.81,96700.0,69.0011,69.1979,68.8908,69.1349,96700.0
2005-02-10 13:00:00,87.83,87.9,87.56,87.9,193100.0,69.1507,69.2058,68.9381,69.2058,193100.0
2005-02-10 13:30:00,87.89,87.99,87.72,87.9,108700.0,69.1979,69.2766,69.064,69.2058,108700.0
2005-02-10 14:00:00,87.89,88.0,87.75,87.96,216100.0,69.1979,69.2845,69.0877,69.253,216100.0
2005-02-10 14:30:00,87.96,88.15,87.9,88.0,183100.0,69.253,69.4026,69.2058,69.2845,183100.0
2005-02-10 15:00:00,88.0,88.3,87.9,88.3,195700.0,69.2845,69.5207,69.2058,69.5207,195700.0
2005-02-10 15:30:00,88.3,88.3,87.95,88.03,225000.0,69.5207,69.5207,69.2451,69.3081,225000.0
2005-02-11 09:30:00,88.1,88.88,88.1,88.7,188800.0,69.3632,69.9773,69.3632,69.8356,188800.0
2005-02-11 10:00:00,88.7,88.71,87.9,87.96,310300.0,69.8356,69.8435,69.2058,69.253,310300.0
2005-02-11 10:30:00,87.96,87.97,87.74,87.82,180600.0,69.253,69.2609,69.0798,69.1428,180600.0
2005-02-11 11:00:00,87.82,88.13,87.79,88.04,405300.0,69.1428,69.3869,69.1192,69.316,405300.0
2005-02-11 11:30:00,88.05,88.31,88.05,88.06,284600.0,69.3239,69.5286,69.3239,69.3317,284600.0
2005-02-11 12:00:00,88.07,88.26,88.04,88.19,179900.0,69.3396,69.4892,69.316,69.4341,179900.0
2005-02-11 12:30:00,88.19,88.28,88.12,88.17,96000.0,69.4341,69.505,69.379,69.4183,96000.0
2005-02-11 13:00:00,88.16,88.2,88.03,88.15,74200.0,69.4105,69.442,69.3081,69.4026,74200.0
2005-02-11 13:30:00,88.15,88.2,88.08,88.09,111300.0,69.4026,69.442,69.3475,69.3554,111300.0
2005-02-11 14:00:00,88.09,88.12,87.84,87.85,189900.0,69.3554,69.379,69.1585,69.1664,189900.0
2005-02-11 14:30:00,87.86,88.13,87.86,87.96,151900.0,69.1743,69.3869,69.1743,69.253,151900.0
2005-02-11 15:00:00,87.96,88.1,87.6,87.64,228900.0,69.253,69.3632,68.9696,69.0011,228900.0
2005-02-11 15:30:00,87.6,87.81,87.47,87.75,243300.0,68.9696,69.1349,68.8672,69.0877,243300.0
2005-02-14 09:30:00,87.76,87.8,87.51,87.68,221700.0,69.0955,69.127,68.8987,69.0326,221700.0
2005-02-14 10:00:00,87.68,87.95,87.65,87.8,118600.0,69.0326,69.2451,69.0089,69.127,118600.0
2005-02-14 10:30:00,87.84,87.94,87.6,87.94,105400.0,69.1585,69.2373,68.9696,69.2373,105400.0
2005-02-14 11:00:00,87.94,88.1,87.85,88.05,118900.0,69.2373,69.3632,69.1664,69.3239,118900.0
2005-02-14 11:30:00,88.05,88.05,87.9,88.01,110700.0,69.3239,69.3239,69.2058,69.2924,110700.0
2005-02-14 12:00:00,88.0,88.04,87.95,88.04,75800.0,69.2845,69.316,69.2451,69.316,75800.0
2005-02-14 12:30:00,88.01,88.22,87.96,88.15,82100.0,69.2924,69.4577,69.253,69.4026,82100.0
2005-02-14 13:00:00,88.08,88.31,88.01,88.31,78500.0,69.3475,69.5286,69.2924,69.5286,78500.0
2005-02-14 13:30:00,88.33,88.42,88.22,88.33,80400.0,69.5443,69.6152,69.4577,69.5443,80400.0
2005-02-14 14:00:00,88.33,88.49,88.25,88.38,114200.0,69.5443,69.6703,69.4813,69.5837,114200.0
2005-02-14 14:30:00,88.38,88.88,88.38,88.74,188300.0,69.5837,69.9773,69.5837,69.8671,188300.0
2005-02-14 15:00:00,88.73,89.48,88.73,89.31,382600.0,69.8592,70.4497,69.8592,70.3159,382600.0
2005-02-14 15:30:00,89.31,89.32,88.85,88.88,309700.0,70.3159,70.3238,69.9537,69.9773,309700.0
2005-02-15 09:30:00,89.3,89.6,89.23,89.44,418900.0,70.308,70.5442,70.2529,70.4182,418900.0
2005-02-15 10:00:00,89.44,89.75,89.35,89.62,283900.0,70.4182,70.6623,70.3474,70.56,283900.0
2005-02-15 10:30:00,89.62,89.92,89.62,89.89,204100.0,70.56,70.7962,70.56,70.7725,204100.0
2005-02-15 11:00:00,89.88,89.92,89.79,89.86,185600.0,70.7647,70.7962,70.6938,70.7489,185600.0
2005-02-15 11:30:00,89.85,89.93,89.51,89.56,76800.0,70.741,70.804,70.4734,70.5127,76800.0
2005-02-15 12:00:00,89.56,89.7,89.41,89.6,103200.0,70.5127,70.623,70.3946,70.5442,103200.0
2005-02-15 12:30:00,89.62,89.95,89.62,89.91,93700.0,70.56,70.8198,70.56,70.7883,93700.0
2005-02-15 13:00:00,89.94,90.19,89.83,89.91,234500.0,70.8119,71.0087,70.7253,70.7883,234500.0
2005-02-15 13:30:00,89.91,90.16,89.9,90.07,185100.0,70.7883,70.9851,70.7804,70.9143,185100.0
2005-02-15 14:00:00,90.07,90.1,89.82,90.0,172200.0,70.9143,70.9379,70.7174,70.8591,172200.0
2005-02-15 14:30:00,89.99,90.1,89.87,89.99,185300.0,70.8513,70.9379,70.7568,70.8513,185300.0
2005-02-15 15:00:00,89.99,90.26,89.97,90.12,187600.0,70.8513,71.0639,70.8355,70.9536,187600.0
2005-02-15 15:30:00,90.12,90.19,89.97,90.14,224400.0,70.9536,71.0087,70.8355,70.9694,224400.0
2005-02-16 09:30:00,89.78,90.13,89.57,89.57,183400.0,70.6859,70.9615,70.5206,70.5206,183400.0
2005-02-16 10:00:00,89.56,90.12,89.43,89.9,151800.0,70.5127,70.9536,70.4104,70.7804,151800.0
2005-02-16 10:30:00,89.9,89.9,89.54,89.78,79200.0,70.7804,70.7804,70.497,70.6859,79200.0
2005-02-16 11:00:00,89.69,89.7,89.42,89.43,122000.0,70.6151,70.623,70.4025,70.4104,122000.0
2005-02-16 11:30:00,89.42,89.5,89.21,89.28,97100.0,70.4025,70.4655,70.2372,70.2923,97100.0
2005-02-16 12:00:00,89.32,89.42,89.16,89.35,82800.0,70.3238,70.4025,70.1978,70.3474,82800.0
2005-02-16 12:30:00,89.34,89.5,89.28,89.42,68000.0,70.3395,70.4655,70.2923,70.4025,68000.0
2005-02-16 13:00:00,89.42,89.56,89.39,89.5,58000.0,70.4025,70.5127,70.3789,70.4655,58000.0
2005-02-16 13:30:00,89.5,89.64,89.38,89.48,112300.0,70.4655,70.5757,70.371,70.4497,112300.0
2005-02-16 14:00:00,89.48,89.74,89.46,89.69,95000.0,70.4497,70.6544,70.434,70.6151,95000.0
2005-02-16 14:30:00,89.72,90.07,89.7,89.99,191100.0,70.6387,70.9143,70.623,70.8513,191100.0
2005-02-16 15:00:00,90.0,90.06,89.84,89.97,188300.0,70.8591,70.9064,70.7332,70.8355,188300.0
2005-02-16 15:30:00,90.0,90.04,89.76,89.87,231400.0,70.8591,70.8906,70.6702,70.7568,231400.0
2005-02-17 09:30:00,89.62,89.86,89.03,89.15,166900.0,70.56,70.7489,70.0954,70.1899,166900.0
2005-02-17 10:00:00,89.18,89.36,88.84,89.0,178100.0,70.2135,70.3553,69.9459,70.0718,178100.0
2005-02-17 10:30:00,89.0,89.22,88.74,88.87,126500.0,70.0718,70.245,69.8671,69.9695,126500.0
2005-02-17 11:00:00,88.89,89.01,88.74,88.88,188500.0,69.9852,70.0797,69.8671,69.9773,188500.0
2005-02-17 11:30:00,88.89,89.0,88.85,88.86,77500.0,69.9852,70.0718,69.9537,69.9616,77500.0
2005-02-17 12:00:00,88.87,89.07,88.82,88.96,79200.0,69.9695,70.1269,69.9301,70.0403,79200.0
2005-02-17 12:30:00,88.97,89.12,88.86,89.07,95000.0,70.0482,70.1663,69.9616,70.1269,95000.0
2005-02-17 13:00:00,89.07,89.1,88.9,89.09,80200.0,70.1269,70.1506,69.9931,70.1427,80200.0
2005-02-17 13:30:00,89.08,89.19,88.95,88.97,75500.0,70.1348,70.2214,70.0325,70.0482,75500.0
2005-02-17 14:00:00,88.95,89.23,88.91,89.17,116800.0,70.0325,70.2529,70.001,70.2057,116800.0
2005-02-17 14:30:00,89.16,89.17,88.8,88.97,193400.0,70.1978,70.2057,69.9144,70.0482,193400.0
2005-02-17 15:00:00,88.96,89.0,88.84,88.95,127400.0,70.0403,70.0718,69.9459,70.0325,127400.0
2005-02-17 15:30:00,88.95,89.25,88.93,89.03,299000.0,70.0325,70.2687,70.0167,70.0954,299000.0
2005-02-18 09:30:00,89.1,89.25,88.98,89.11,416700.0,70.1506,70.2687,70.0561,70.1584,416700.0
2005-02-18 10:00:00,89.1,89.22,89.08,89.15,154400.0,70.1506,70.245,70.1348,70.1899,154400.0
2005-02-18 10:30:00,89.14,89.2,88.75,88.97,155700.0,70.182,70.2293,69.875,70.0482,155700.0
2005-02-18 11:00:00,88.97,89.13,88.84,89.07,129000.0,70.0482,70.1742,69.9459,70.1269,129000.0
2005-02-18 11:30:00,89.06,89.19,88.93,89.13,141500.0,70.1191,70.2214,70.0167,70.1742,141500.0
2005-02-18 12:00:00,89.13,89.16,89.0,89.07,116600.0,70.1742,70.1978,70.0718,70.1269,116600.0
2005-02-18 12:30:00,89.06,89.11,89.0,89.08,71900.0,70.1191,70.1584,70.0718,70.1348,71900.0
2005-02-18 13:00:00,89.08,89.1,88.85,88.95,46800.0,70.1348,70.1506,69.9537,70.0325,46800.0
2005-02-18 13:30:00,88.95,88.99,88.82,88.98,101900.0,70.0325,70.064,69.9301,70.0561,101900.0
2005-02-18 14:00:00,88.94,89.14,88.94,89.1,69500.0,70.0246,70.182,70.0246,70.1506,69500.0
2005-02-18 14:30:00,89.1,89.12,89.02,89.04,123100.0,70.1506,70.1663,70.0876,70.1033,123100.0
2005-02-18 15:00:00,89.05,89.2,88.96,89.08,70400.0,70.1112,70.2293,70.0403,70.1348,70400.0
2005-02-18 15:30:00,89.12,89.13,88.94,89.0,190800.0,70.1663,70.1742,70.0246,70.0718,190800.0
2005-02-22 09:30:00,88.03,88.36,87.6,87.9,293400.0,69.3081,69.5679,68.9696,69.2058,293400.0
2005-02-22 10:00:00,87.85,88.0,87.35,87.47,323800.0,69.1664,69.2845,68.7727,68.8672,323800.0
2005-02-22 10:30:00,87.46,88.05,87.41,88.03,286400.0,68.8593,69.3239,68.82,69.3081,286400.0
2005-02-22 11:00:00,88.03,88.05,87.81,87.82,241400.0,69.3081,69.3239,69.1349,69.1428,241400.0
2005-02-22 11:30:00,87.83,87.95,87.75,87.9,204100.0,69.1507,69.2451,69.0877,69.2058,204100.0
2005-02-22 12:00:00,87.86,87.89,86.95,87.13,260300.0,69.1743,69.1979,68.4578,68.5995,260300.0
2005-02-22 12:30:00,87.15,87.17,86.87,86.95,228200.0,68.6153,68.631,68.3948,68.4578,228200.0
2005-02-22 13:00:00,86.95,87.14,86.74,86.82,234500.0,68.4578,68.6074,68.2925,68.3555,234500.0
2005-02-22 13:30:00,86.82,86.93,86.75,86.85,203300.0,68.3555,68.4421,68.3003,68.3791,203300.0
2005-02-22 14:00:00,86.88,87.03,86.77,87.0,255500.0,68.4027,68.5208,68.3161,68.4972,255500.0
2005-02-22 14:30:00,87.0,87.07,86.78,86.79,175400.0,68.4972,68.5523,68.324,68.3318,175400.0
2005-02-22 15:00:00,86.78,86.89,86.65,86.89,274800.0,68.324,68.4106,68.2216,68.4106,274800.0
2005-02-22 15:30:00,86.9,87.06,86.85,86.92,602000.0,68.4184,68.5444,68.3791,68.4342,602000.0
2005-02-23 09:30:00,86.9,87.81,86.9,87.49,377200.0,68.4184,69.1349,68.4184,68.883,377200.0
2005-02-23 10:00:00,87.49,87.74,87.41,87.6,150000.0,68.883,69.0798,68.82,68.9696,150000.0
2005-02-23 10:30:00,87.6,87.69,87.41,87.54,94100.0,68.9696,69.0404,68.82,68.9223,94100.0
2005-02-23 11:00:00,87.54,87.98,87.51,87.95,151400.0,68.9223,69.2688,68.8987,69.2451,151400.0
2005-02-23 11:30:00,87.98,88.35,87.93,88.21,150600.0,69.2688,69.5601,69.2294,69.4498,150600.0
2005-02-23 12:00:00,88.22,88.31,88.02,88.25,140100.0,69.4577,69.5286,69.3002,69.4813,140100.0
2005-02-23 12:30:00,88.25,88.27,87.98,88.03,70900.0,69.4813,69.4971,69.2688,69.3081,70900.0
2005-02-23 13:00:00,88.08,88.2,87.93,88.02,100600.0,69.3475,69.442,69.2294,69.3002,100600.0
2005-02-23 13:30:00,88.02,88.28,88.0,88.25,101000.0,69.3002,69.505,69.2845,69.4813,101000.0
2005-02-23 14:00:00,88.26,88.3,88.0,88.16,103500.0,69.4892,69.5207,69.2845,69.4105,103500.0
2005-02-23 14:30:00,88.2,88.47,88.19,88.39,167500.0,69.442,69.6545,69.4341,69.5916,167500.0
2005-02-23 15:00:00,88.42,88.84,88.31,88.73,184800.0,69.6152,69.9459,69.5286,69.8592,184800.0
2005-02-23 15:30:00,88.72,88.73,88.34,88.4,203300.0,69.8514,69.8592,69.5522,69.5994,203300.0
2005-02-24 09:30:00,88.35,88.39,87.63,88.02,204000.0,69.5601,69.5916,68.9932,69.3002,204000.0
2005-02-24 10:00:00,88.03,88.45,87.62,88.0,187600.0,69.3081,69.6388,68.9853,69.2845,187600.0
2005-02-24 10:30:00,88.0,88.57,87.96,87.98,128100.0,69.2845,69.7333,69.253,69.2688,128100.0
2005-02-24 11:00:00,87.98,88.78,87.91,88.67,111000.0,69.2688,69.8986,69.2136,69.812,111000.0
2005-02-24 11:30:00,88.65,88.65,88.01,88.09,131800.0,69.7963,69.7963,69.2924,69.3554,131800.0
2005-02-24 12:00:00,88.09,88.11,87.9,87.95,120900.0,69.3554,69.3711,69.2058,69.2451,120900.0
2005-02-24 12:30:00,87.95,88.13,87.81,87.96,115900.0,69.2451,69.3869,69.1349,69.253,115900.0
2005-02-24 13:00:00,87.96,88.33,87.83,88.16,116700.0,69.253,69.5443,69.1507,69.4105,116700.0
2005-02-24 13:30:00,88.16,88.57,88.16,88.46,154800.0,69.4105,69.7333,69.4105,69.6467,154800.0
2005-02-24 14:00:00,88.44,88.98,88.42,88.83,135600.0,69.6309,70.0561,69.6152,69.938,135600.0
2005-02-24 14:30:00,88.84,88.9,88.71,88.82,197000.0,69.9459,69.9931,69.8435,69.9301,197000.0
2005-02-24 15:00:00,88.82,89.03,88.78,88.99,234300.0,69.9301,70.0954,69.8986,70.064,234300.0
2005-02-24 15:30:00,88.96,89.3,88.96,89.25,278200.0,70.0403,70.308,70.0403,70.2687,278200.0
2005-02-25 09:30:00,89.6,90.04,89.45,89.78,287300.0,70.5442,70.8906,70.4261,70.6859,287300.0
2005-02-25 10:00:00,89.79,90.37,89.73,90.36,341000.0,70.6938,71.1505,70.6466,71.1426,341000.0
2005-02-25 10:30:00,90.37,90.84,90.36,90.78,292200.0,71.1505,71.5205,71.1426,71.4733,292200.0
2005-02-25 11:00:00,90.78,90.94,90.78,90.87,184700.0,71.4733,71.5992,71.4733,71.5441,184700.0
2005-02-25 11:30:00,90.88,91.15,90.67,90.88,201300.0,71.552,71.7646,71.3867,71.552,201300.0
2005-02-25 12:00:00,90.87,91.15,90.86,91.03,111600.0,71.5441,71.7646,71.5362,71.6701,111600.0
2005-02-25 12:30:00,91.01,91.14,90.91,90.98,96600.0,71.6543,71.7567,71.5756,71.6307,96600.0
2005-02-25 13:00:00,90.98,91.0,90.94,90.98,100400.0,71.6307,71.6465,71.5992,71.6307,100400.0
2005-02-25 13:30:00,90.97,91.25,90.94,90.99,163400.0,71.6229,71.8433,71.5992,71.6386,163400.0
2005-02-25 14:00:00,90.98,91.3,90.94,90.95,111200.0,71.6307,71.8827,71.5992,71.6071,111200.0
2005-02-25 14:30:00,90.96,91.2,90.95,91.05,125900.0,71.615,71.8039,71.6071,71.6858,125900.0
2005-02-25 15:00:00,91.05,91.48,90.99,91.44,204500.0,71.6858,72.0244,71.6386,71.9929,204500.0
2005-02-25 15:30:00,91.44,91.49,91.17,91.32,242300.0,71.9929,72.0323,71.7803,71.8984,242300.0
2005-02-28 09:30:00,90.92,91.39,90.91,91.29,252100.0,71.5835,71.9535,71.5756,71.8748,252100.0
2005-02-28 10:00:00,91.29,91.89,91.28,91.76,189600.0,71.8748,72.3472,71.8669,72.2448,189600.0
2005-02-28 10:30:00,91.75,91.8,91.24,91.28,170800.0,72.237,72.2763,71.8354,71.8669,170800.0
2005-02-28 11:00:00,91.29,91.3,91.04,91.13,171700.0,71.8748,71.8827,71.678,71.7488,171700.0
2005-02-28 11:30:00,91.12,91.12,90.61,90.74,117300.0,71.741,71.741,71.3394,71.4418,117300.0
2005-02-28 12:00:00,90.75,90.75,90.4,90.6,99600.0,71.4496,71.4496,71.1741,71.3315,99600.0
2005-02-28 12:30:00,90.58,90.86,90.5,90.76,126700.0,71.3158,71.5362,71.2528,71.4575,126700.0
2005-02-28 13:00:00,90.76,91.06,90.73,91.04,88900.0,71.4575,71.6937,71.4339,71.678,88900.0
2005-02-28 13:30:00,91.03,91.27,91.0,91.25,142300.0,71.6701,71.859,71.6465,71.8433,142300.0
2005-02-28 14:00:00,91.25,91.25,90.75,90.75,174100.0,71.8433,71.8433,71.4496,71.4496,174100.0
2005-02-28 14:30:00,90.74,91.0,90.74,90.87,125300.0,71.4418,71.6465,71.4418,71.5441,125300.0
2005-02-28 15:00:00,90.87,91.06,90.74,90.93,137400.0,71.5441,71.6937,71.4418,71.5914,137400.0
2005-02-28 15:30:00,90.93,91.29,90.93,91.14,280100.0,71.5914,71.8748,71.5914,71.7567,280100.0
2005-03-01 09:30:00,90.69,90.99,90.24,90.36,242600.0,71.4024,71.6386,71.0481,71.1426,242600.0
2005-03-01 10:00:00,90.36,90.94,90.25,90.83,195600.0,71.1426,71.5992,71.056,71.5126,195600.0
2005-03-01 10:30:00,90.84,91.25,90.63,90.89,184100.0,71.5205,71.8433,71.3552,71.5599,184100.0
2005-03-01 11:00:00,90.89,90.94,90.41,90.52,95300.0,71.5599,71.5992,71.182,71.2686,95300.0
2005-03-01 11:30:00,90.52,90.85,90.52,90.83,65000.0,71.2686,71.5284,71.2686,71.5126,65000.0
2005-03-01 12:00:00,90.83,90.89,90.63,90.79,144200.0,71.5126,71.5599,71.3552,71.4811,144200.0
2005-03-01 12:30:00,90.8,91.21,90.79,91.1,137600.0,71.489,71.8118,71.4811,71.7252,137600.0
2005-03-01 13:00:00,91.11,91.11,90.92,90.96,96300.0,71.7331,71.7331,71.5835,71.615,96300.0
2005-03-01 13:30:00,90.96,91.18,90.86,91.14,114200.0,71.615,71.7882,71.5362,71.7567,114200.0
2005-03-01 14:00:00,91.14,91.2,91.0,91.06,100400.0,71.7567,71.8039,71.6465,71.6937,100400.0
2005-03-01 14:30:00,91.06,91.07,90.72,90.83,68500.0,71.6937,71.7016,71.426,71.5126,68500.0
2005-03-01 15:00:00,90.83,91.08,90.81,90.92,162700.0,71.5126,71.7095,71.4969,71.5835,162700.0
2005-03-01 15:30:00,90.88,90.96,90.65,90.9,156100.0,71.552,71.615,71.3709,71.5677,156100.0
2005-03-02 09:30:00,90.21,91.2,90.16,91.04,172800.0,71.0245,71.8039,70.9851,71.678,172800.0
2005-03-02 10:00:00,91.07,91.4,90.74,91.28,192900.0,71.7016,71.9614,71.4418,71.8669,192900.0
2005-03-02 10:30:00,91.28,91.62,91.26,91.62,191400.0,71.8669,72.1346,71.8512,72.1346,191400.0
2005-03-02 11:00:00,91.62,92.15,91.62,92.04,358200.0,72.1346,72.5519,72.1346,72.4653,358200.0
2005-03-02 11:30:00,92.05,92.3,91.92,92.28,195200.0,72.4732,72.67,72.3708,72.6542,195200.0
2005-03-02 12:00:00,92.29,92.5,92.16,92.47,152400.0,72.6621,72.8275,72.5598,72.8038,152400.0
2005-03-02 12:30:00,92.47,92.66,92.4,92.58,169200.0,72.8038,72.9534,72.7487,72.8904,169200.0
2005-03-02 13:00:00,92.58,92.65,91.83,92.45,129300.0,72.8904,72.9456,72.3,72.7881,129300.0
2005-03-02 13:30:00,92.48,92.63,91.7,91.92,163600.0,72.8117,72.9298,72.1976,72.3708,163600.0
2005-03-02 14:00:00,91.96,91.98,91.61,91.66,146900.0,72.4023,72.418,72.1267,72.1661,146900.0
2005-03-02 14:30:00,91.69,91.77,91.21,91.47,194300.0,72.1897,72.2527,71.8118,72.0165,194300.0
2005-03-02 15:00:00,91.45,91.69,91.34,91.62,115800.0,72.0008,72.1897,71.9142,72.1346,115800.0
2005-03-02 15:30:00,91.66,91.73,91.34,91.48,145200.0,72.1661,72.2212,71.9142,72.0244,145200.0
2005-03-03 09:30:00,91.55,91.92,91.55,91.69,227000.0,72.0795,72.3708,72.0795,72.1897,227000.0
2005-03-03 10:00:00,91.79,91.91,91.68,91.78,164400.0,72.2685,72.3629,72.1819,72.2606,164400.0
2005-03-03 10:30:00,91.71,91.77,91.53,91.69,379600.0,72.2055,72.2527,72.0638,72.1897,379600.0
2005-03-03 11:00:00,91.7,91.8,91.46,91.51,85200.0,72.1976,72.2763,72.0086,72.048,85200.0
2005-03-03 11:30:00,91.5,91.62,91.22,91.36,145700.0,72.0401,72.1346,71.8197,71.9299,145700.0
2005-03-03 12:00:00,91.36,91.65,90.95,90.96,172600.0,71.9299,72.1582,71.6071,71.615,172600.0
2005-03-03 12:30:00,90.96,91.45,90.85,91.45,194200.0,71.615,72.0008,71.5284,72.0008,194200.0
2005-03-03 13:00:00,91.44,91.67,91.42,91.47,122500.0,71.9929,72.174,71.9771,72.0165,122500.0
2005-03-03 13:30:00,91.5,91.67,91.4,91.56,121700.0,72.0401,72.174,71.9614,72.0874,121700.0
2005-03-03 14:00:00,91.55,91.88,91.51,91.82,100000.0,72.0795,72.3393,72.048,72.2921,100000.0
2005-03-03 14:30:00,91.8,91.84,91.64,91.68,58600.0,72.2763,72.3078,72.1504,72.1819,58600.0
2005-03-03 15:00:00,91.71,91.79,91.6,91.75,66300.0,72.2055,72.2685,72.1189,72.237,66300.0
2005-03-03 15:30:00,91.76,91.89,91.65,91.68,120600.0,72.2448,72.3472,72.1582,72.1819,120600.0
2005-03-04 09:30:00,92.2,92.73,91.92,92.47,212300.0,72.5913,73.0085,72.3708,72.8038,212300.0
2005-03-04 10:00:00,92.46,93.41,92.44,93.35,190300.0,72.796,73.5439,72.7802,73.4967,190300.0
2005-03-04 10:30:00,93.34,93.51,93.06,93.19,268300.0,73.4888,73.6227,73.2684,73.3707,268300.0
2005-03-04 11:00:00,93.19,93.35,92.92,93.26,91500.0,73.3707,73.4967,73.1581,73.4258,91500.0
2005-03-04 11:30:00,93.27,93.5,93.15,93.15,120900.0,73.4337,73.6148,73.3392,73.3392,120900.0
2005-03-04 12:00:00,93.16,93.4,92.86,93.05,130100.0,73.3471,73.536,73.1109,73.2605,130100.0
2005-03-04 12:30:00,93.05,93.28,93.03,93.07,69000.0,73.2605,73.4416,73.2447,73.2762,69000.0
2005-03-04 13:00:00,93.06,93.3,93.04,93.05,82500.0,73.2684,73.4573,73.2526,73.2605,82500.0
2005-03-04 13:30:00,93.06,93.39,93.06,93.35,101400.0,73.2684,73.5282,73.2684,73.4967,101400.0
2005-03-04 14:00:00,93.32,93.65,93.11,93.11,88700.0,73.4731,73.7329,73.3077,73.3077,88700.0
2005-03-04 14:30:00,93.1,93.25,93.07,93.16,64600.0,73.2999,73.418,73.2762,73.3471,64600.0
2005-03-04 15:00:00,93.19,93.38,93.19,93.29,117800.0,73.3707,73.5203,73.3707,73.4494,117800.0
2005-03-04 15:30:00,93.28,93.3,93.11,93.24,171800.0,73.4416,73.4573,73.3077,73.4101,171800.0
2005-03-07 09:30:00,93.04,93.57,92.56,92.96,242200.0,73.2526,73.6699,72.8747,73.1896,242200.0
2005-03-07 10:00:00,92.97,93.05,92.73,92.73,146400.0,73.1975,73.2605,73.0085,73.0085,146400.0
2005-03-07 10:30:00,92.72,92.86,92.03,92.06,220500.0,73.0007,73.1109,72.4574,72.481,220500.0
2005-03-07 11:00:00,92.04,92.35,92.04,92.34,149200.0,72.4653,72.7094,72.4653,72.7015,149200.0
2005-03-07 11:30:00,92.33,92.33,92.14,92.23,100300.0,72.6936,72.6936,72.544,72.6149,100300.0
2005-03-07 12:00:00,92.23,92.23,91.9,92.0,147300.0,72.6149,72.6149,72.3551,72.4338,147300.0
2005-03-07 12:30:00,92.0,92.11,91.61,91.63,218300.0,72.4338,72.5204,72.1267,72.1425,218300.0
2005-03-07 13:00:00,91.63,91.74,91.1,91.26,217600.0,72.1425,72.2291,71.7252,71.8512,217600.0
2005-03-07 13:30:00,91.25,91.35,91.05,91.22,124200.0,71.8433,71.922,71.6858,71.8197,124200.0
2005-03-07 14:00:00,91.25,91.57,91.23,91.26,182500.0,71.8433,72.0952,71.8276,71.8512,182500.0
2005-03-07 14:30:00,91.23,91.42,91.11,91.4,167300.0,71.8276,71.9771,71.7331,71.9614,167300.0
2005-03-07 15:00:00,91.39,91.46,91.16,91.38,242300.0,71.9535,72.0086,71.7724,71.9457,242300.0
2005-03-07 15:30:00,91.37,91.37,91.07,91.16,302000.0,71.9378,71.9378,71.7016,71.7724,302000.0
2005-03-08 09:30:00,91.19,91.47,90.77,91.0,308600.0,71.7961,72.0165,71.4654,71.6465,308600.0
2005-03-08 10:00:00,91.01,91.04,90.3,90.6,289200.0,71.6543,71.678,71.0953,71.3315,289200.0
2005-03-08 10:30:00,90.6,91.38,90.43,91.27,218200.0,71.3315,71.9457,71.1977,71.859,218200.0
2005-03-08 11:00:00,91.27,91.27,90.98,91.0,152600.0,71.859,71.859,71.6307,71.6465,152600.0
2005-03-08 11:30:00,91.0,91.0,90.66,90.71,137400.0,71.6465,71.6465,71.3788,71.4181,137400.0
2005-03-08 12:00:00,90.71,90.84,90.47,90.5,152200.0,71.4181,71.5205,71.2292,71.2528,152200.0
2005-03-08 12:30:00,90.5,90.8,90.41,90.62,145300.0,71.2528,71.489,71.182,71.3473,145300.0
2005-03-08 13:00:00,90.61,90.72,90.54,90.67,111500.0,71.3394,71.426,71.2843,71.3867,111500.0
2005-03-08 13:30:00,90.66,90.72,90.45,90.5,139300.0,71.3788,71.426,71.2134,71.2528,139300.0
2005-03-08 14:00:00,90.47,90.72,90.45,90.6,143500.0,71.2292,71.426,71.2134,71.3315,143500.0
2005-03-08 14:30:00,90.63,90.73,90.32,90.42,182600.0,71.3552,71.4339,71.1111,71.1898,182600.0
2005-03-08 15:00:00,90.41,90.67,90.29,90.45,202000.0,71.182,71.3867,71.0875,71.2134,202000.0
2005-03-08 15:30:00,90.45,90.72,90.26,90.34,644100.0,71.2134,71.426,71.0639,71.1268,644100.0
2005-03-09 09:30:00,90.15,90.5,89.42,89.42,214000.0,70.9772,71.2528,70.4025,70.4025,214000.0
2005-03-09 10:00:00,89.42,89.91,89.2,89.9,271900.0,70.4025,70.7883,70.2293,70.7804,271900.0
2005-03-09 10:30:00,89.91,90.77,89.83,90.77,194000.0,70.7883,71.4654,70.7253,71.4654,194000.0
2005-03-09 11:00:00,90.72,90.75,90.01,90.02,121500.0,71.426,71.4496,70.867,70.8749,121500.0
2005-03-09 11:30:00,90.04,90.16,89.87,90.13,123000.0,70.8906,70.9851,70.7568,70.9615,123000.0
2005-03-09 12:00:00,90.11,90.17,89.98,90.03,58400.0,70.9458,70.993,70.8434,70.8828,58400.0
2005-03-09 12:30:00,90.06,90.26,90.01,90.13,115200.0,70.9064,71.0639,70.867,70.9615,115200.0
2005-03-09 13:00:00,90.13,90.35,90.13,90.25,99200.0,70.9615,71.1347,70.9615,71.056,99200.0
2005-03-09 13:30:00,90.27,90.56,90.2,90.22,145700.0,71.0717,71.3,71.0166,71.0324,145700.0
2005-03-09 14:00:00,90.21,90.56,90.18,90.35,121200.0,71.0245,71.3,71.0009,71.1347,121200.0
2005-03-09 14:30:00,90.36,90.6,90.1,90.47,131600.0,71.1426,71.3315,70.9379,71.2292,131600.0
2005-03-09 15:00:00,90.48,90.53,90.17,90.48,129300.0,71.2371,71.2764,70.993,71.2371,129300.0
2005-03-09 15:30:00,90.48,90.51,90.06,90.22,129800.0,71.2371,71.2607,70.9064,71.0324,129800.0
2005-03-10 09:30:00,90.45,91.47,90.45,91.47,139900.0,71.2134,72.0165,71.2134,72.0165,139900.0
2005-03-10 10:00:00,91.44,91.44,91.0,91.22,164900.0,71.9929,71.9929,71.6465,71.8197,164900.0
2005-03-10 10:30:00,91.2,91.42,90.8,90.82,166500.0,71.8039,71.9771,71.489,71.5048,166500.0
2005-03-10 11:00:00,90.81,90.91,90.6,90.73,235500.0,71.4969,71.5756,71.3315,71.4339,235500.0
2005-03-10 11:30:00,90.72,91.1,90.68,91.03,134700.0,71.426,71.7252,71.3945,71.6701,134700.0
2005-03-10 12:00:00,91.05,91.11,90.88,90.98,136900.0,71.6858,71.7331,71.552,71.6307,136900.0
2005-03-10 12:30:00,90.98,91.2,90.93,91.0,148500.0,71.6307,71.8039,71.5914,71.6465,148500.0
2005-03-10 13:00:00,91.0,91.05,90.89,91.0,122500.0,71.6465,71.6858,71.5599,71.6465,122500.0
2005-03-10 13:30:00,91.01,91.85,91.01,91.69,187400.0,71.6543,72.3157,71.6543,72.1897,187400.0
2005-03-10 14:00:00,91.71,91.75,91.36,91.4,125100.0,72.2055,72.237,71.9299,71.9614,125100.0
2005-03-10 14:30:00,91.39,91.64,91.26,91.47,111700.0,71.9535,72.1504,71.8512,72.0165,111700.0
2005-03-10 15:00:00,91.46,91.5,91.06,91.29,186700.0,72.0086,72.0401,71.6937,71.8748,186700.0
2005-03-10 15:30:00,91.29,91.4,91.09,91.36,201400.0,71.8748,71.9614,71.7173,71.9299,201400.0
2005-03-11 09:30:00,92.0,92.1,91.23,92.1,287300.0,72.4338,72.5125,71.8276,72.5125,287300.0
2005-03-11 10:00:00,92.1,92.33,91.71,91.96,199200.0,72.5125,72.6936,72.2055,72.4023,199200.0
2005-03-11 10:30:00,91.97,92.06,91.22,91.24,167200.0,72.4102,72.481,71.8197,71.8354,167200.0
2005-03-11 11:00:00,91.24,91.51,90.9,90.95,214900.0,71.8354,72.048,71.5677,71.6071,214900.0
2005-03-11 11:30:00,90.95,91.13,90.72,90.95,89600.0,71.6071,71.7488,71.426,71.6071,89600.0
2005-03-11 12:00:00,90.94,90.97,90.67,90.87,127700.0,71.5992,71.6229,71.3867,71.5441,127700.0
2005-03-11 12:30:00,90.88,90.95,90.64,90.68,59700.0,71.552,71.6071,71.363,71.3945,59700.0
2005-03-11 13:00:00,90.67,90.7,90.45,90.54,98500.0,71.3867,71.4103,71.2134,71.2843,98500.0
2005-03-11 13:30:00,90.54,90.75,90.3,90.34,118400.0,71.2843,71.4496,71.0953,71.1268,118400.0
2005-03-11 14:00:00,90.34,90.71,90.25,90.59,75600.0,71.1268,71.4181,71.056,71.3237,75600.0
2005-03-11 14:30:00,90.59,90.62,90.12,90.35,109900.0,71.3237,71.3473,70.9536,71.1347,109900.0
2005-03-11 15:00:00,90.36,90.59,90.26,90.49,126100.0,71.1426,71.3237,71.0639,71.2449,126100.0
2005-03-11 15:30:00,90.49,90.6,90.34,90.34,233800.0,71.2449,71.3315,71.1268,71.1268,233800.0
2005-03-14 09:30:00,90.28,91.25,90.15,91.01,199700.0,71.0796,71.8433,70.9772,71.6543,199700.0
2005-03-14 10:00:00,90.96,91.15,90.75,91.15,134800.0,71.615,71.7646,71.4496,71.7646,134800.0
2005-03-14 10:30:00,91.15,91.4,90.9,90.92,92000.0,71.7646,71.9614,71.5677,71.5835,92000.0
2005-03-14 11:00:00,90.93,91.0,90.56,90.76,80700.0,71.5914,71.6465,71.3,71.4575,80700.0
2005-03-14 11:30:00,90.76,90.87,90.5,90.72,100600.0,71.4575,71.5441,71.2528,71.426,100600.0
2005-03-14 12:00:00,90.7,90.82,90.62,90.7,63100.0,71.4103,71.5048,71.3473,71.4103,63100.0
2005-03-14 12:30:00,90.68,90.68,90.26,90.29,108000.0,71.3945,71.3945,71.0639,71.0875,108000.0
2005-03-14 13:00:00,90.27,90.39,90.15,90.18,57100.0,71.0717,71.1662,70.9772,71.0009,57100.0
2005-03-14 13:30:00,90.18,90.32,90.01,90.16,98100.0,71.0009,71.1111,70.867,70.9851,98100.0
2005-03-14 14:00:00,90.2,90.38,89.98,89.99,113500.0,71.0166,71.1583,70.8434,70.8513,113500.0
2005-03-14 14:30:00,89.99,90.19,89.88,90.12,87800.0,70.8513,71.0087,70.7647,70.9536,87800.0
2005-03-14 15:00:00,90.11,90.4,90.11,90.39,176100.0,70.9458,71.1741,70.9458,71.1662,176100.0
2005-03-14 15:30:00,90.4,90.47,90.26,90.45,243700.0,71.1741,71.2292,71.0639,71.2134,243700.0
2005-03-15 09:30:00,91.0,91.1,90.44,90.61,346900.0,71.6465,71.7252,71.2056,71.3394,346900.0
2005-03-15 10:00:00,90.62,90.77,89.96,90.33,258200.0,71.3473,71.4654,70.8277,71.119,258200.0
2005-03-15 10:30:00,90.32,91.15,90.3,91.12,265500.0,71.1111,71.7646,71.0953,71.741,265500.0
2005-03-15 11:00:00,91.15,91.24,90.71,90.89,223800.0,71.7646,71.8354,71.4181,71.5599,223800.0
2005-03-15 11:30:00,90.86,91.0,90.69,90.79,198600.0,71.5362,71.6465,71.4024,71.4811,198600.0
2005-03-15 12:00:00,90.79,91.11,90.68,90.98,111700.0,71.4811,71.7331,71.3945,71.6307,111700.0
2005-03-15 12:30:00,90.98,91.12,90.89,90.96,121000.0,71.6307,71.741,71.5599,71.615,121000.0
2005-03-15 13:00:00,90.95,90.98,90.55,90.55,73200.0,71.6071,71.6307,71.2922,71.2922,73200.0
2005-03-15 13:30:00,90.54,90.7,90.51,90.64,115400.0,71.2843,71.4103,71.2607,71.363,115400.0
2005-03-15 14:00:00,90.64,90.74,90.39,90.39,110400.0,71.363,71.4418,71.1662,71.1662,110400.0
2005-03-15 14:30:00,90.39,90.77,90.33,90.61,196500.0,71.1662,71.4654,71.119,71.3394,196500.0
2005-03-15 15:00:00,90.62,90.73,90.07,90.14,170100.0,71.3473,71.4339,70.9143,70.9694,170100.0
2005-03-15 15:30:00,90.14,90.4,89.99,90.07,276300.0,70.9694,71.1741,70.8513,70.9143,276300.0
2005-03-16 09:30:00,90.01,90.01,89.45,89.64,272800.0,70.867,70.867,70.4261,70.5757,272800.0
2005-03-16 10:00:00,89.63,90.05,89.42,89.96,220800.0,70.5678,70.8985,70.4025,70.8277,220800.0
2005-03-16 10:30:00,89.95,90.06,89.4,89.58,197200.0,70.8198,70.9064,70.3868,70.5285,197200.0
2005-03-16 11:00:00,89.58,89.92,89.41,89.6,154800.0,70.5285,70.7962,70.3946,70.5442,154800.0
2005-03-16 11:30:00,89.6,89.7,89.42,89.42,106800.0,70.5442,70.623,70.4025,70.4025,106800.0
2005-03-16 12:00:00,89.42,89.83,89.42,89.74,112500.0,70.4025,70.7253,70.4025,70.6544,112500.0
2005-03-16 12:30:00,89.75,89.8,89.66,89.8,67900.0,70.6623,70.7017,70.5915,70.7017,67900.0
2005-03-16 13:00:00,89.8,89.82,89.68,89.73,78200.0,70.7017,70.7174,70.6072,70.6466,78200.0
2005-03-16 13:30:00,89.74,89.75,89.55,89.65,110000.0,70.6544,70.6623,70.5049,70.5836,110000.0
2005-03-16 14:00:00,89.64,89.79,89.54,89.74,95500.0,70.5757,70.6938,70.497,70.6544,95500.0
2005-03-16 14:30:00,89.74,89.87,89.65,89.65,116600.0,70.6544,70.7568,70.5836,70.5836,116600.0
2005-03-16 15:00:00,89.66,89.88,89.64,89.84,162700.0,70.5915,70.7647,70.5757,70.7332,162700.0
2005-03-16 15:30:00,89.85,90.2,89.75,90.04,364700.0,70.741,71.0166,70.6623,70.8906,364700.0
2005-03-17 09:30:00,90.65,90.65,90.02,90.02,374400.0,71.3709,71.3709,70.8749,70.8749,374400.0
2005-03-17 10:00:00,90.03,90.23,89.62,90.01,222400.0,70.8828,71.0402,70.56,70.867,222400.0
2005-03-17 10:30:00,90.02,90.23,89.81,90.22,147500.0,70.8749,71.0402,70.7096,71.0324,147500.0
2005-03-17 11:00:00,90.19,90.62,90.19,90.2,112900.0,71.0087,71.3473,71.0087,71.0166,112900.0
2005-03-17 11:30:00,90.2,90.35,90.09,90.09,140400.0,71.0166,71.1347,70.93,70.93,140400.0
2005-03-17 12:00:00,90.1,90.37,90.0,90.33,111900.0,70.9379,71.1505,70.8591,71.119,111900.0
2005-03-17 12:30:00,90.33,90.56,90.33,90.52,70600.0,71.119,71.3,71.119,71.2686,70600.0
2005-03-17 13:00:00,90.52,90.57,90.23,90.4,122300.0,71.2686,71.3079,71.0402,71.1741,122300.0
2005-03-17 13:30:00,90.32,90.7,90.32,90.59,134300.0,71.1111,71.4103,71.1111,71.3237,134300.0
2005-03-17 14:00:00,90.56,91.24,90.5,91.16,217200.0,71.3,71.8354,71.2528,71.7724,217200.0
2005-03-17 14:30:00,91.16,91.53,91.16,91.53,202800.0,71.7724,72.0638,71.7724,72.0638,202800.0
2005-03-17 15:00:00,91.53,91.86,91.41,91.41,267900.0,72.0638,72.3236,71.9693,71.9693,267900.0
2005-03-17 15:30:00,91.4,91.49,91.0,91.15,336400.0,71.9614,72.0323,71.6465,71.7646,336400.0
2005-03-18 09:30:00,91.35,91.76,90.74,90.8,666500.0,71.922,72.2448,71.4418,71.489,666500.0
2005-03-18 10:00:00,90.8,91.4,90.44,90.81,298100.0,71.489,71.9614,71.2056,71.4969,298100.0
2005-03-18 10:30:00,90.81,91.22,90.69,91.13,115400.0,71.4969,71.8197,71.4024,71.7488,115400.0
2005-03-18 11:00:00,91.1,91.7,91.0,91.63,132000.0,71.7252,72.1976,71.6465,72.1425,132000.0
2005-03-18 11:30:00,91.62,91.63,91.41,91.42,128300.0,72.1346,72.1425,71.9693,71.9771,128300.0
2005-03-18 12:00:00,91.42,91.61,91.3,91.3,100300.0,71.9771,72.1267,71.8827,71.8827,100300.0
2005-03-18 12:30:00,91.3,91.35,90.85,90.94,161900.0,71.8827,71.922,71.5284,71.5992,161900.0
2005-03-18 13:00:00,90.92,91.32,90.33,90.94,149000.0,71.5835,71.8984,71.119,71.5992,149000.0
2005-03-18 13:30:00,90.95,91.01,90.72,90.84,149500.0,71.6071,71.6543,71.426,71.5205,149500.0
2005-03-18 14:00:00,90.85,90.88,90.72,90.78,152300.0,71.5284,71.552,71.426,71.4733,152300.0
2005-03-18 14:30:00,90.77,90.95,90.4,90.73,176400.0,71.4654,71.6071,71.1741,71.4339,176400.0
2005-03-18 15:00:00,90.71,91.38,90.6,91.24,338200.0,71.4181,71.9457,71.3315,71.8354,338200.0
2005-03-18 15:30:00,91.25,91.6,91.21,91.39,356200.0,71.8433,72.1189,71.8118,71.9535,356200.0
2005-03-21 09:30:00,91.95,91.98,91.47,91.61,368100.0,72.3944,72.418,72.0165,72.1267,368100.0
2005-03-21 10:00:00,91.62,91.68,91.31,91.37,294300.0,72.1346,72.1819,71.8905,71.9378,294300.0
2005-03-21 10:30:00,91.32,91.47,90.98,91.42,219100.0,71.8984,72.0165,71.6307,71.9771,219100.0
2005-03-21 11:00:00,91.43,91.44,90.76,90.81,178100.0,71.985,71.9929,71.4575,71.4969,178100.0
2005-03-21 11:30:00,90.8,91.34,90.72,91.28,158300.0,71.489,71.9142,71.426,71.8669,158300.0
2005-03-21 12:00:00,91.29,91.69,91.25,91.63,93700.0,71.8748,72.1897,71.8433,72.1425,93700.0
2005-03-21 12:30:00,91.64,91.64,91.36,91.4,59500.0,72.1504,72.1504,71.9299,71.9614,59500.0
2005-03-21 13:00:00,91.4,91.55,91.21,91.24,110000.0,71.9614,72.0795,71.8118,71.8354,110000.0
2005-03-21 13:30:00,91.24,91.38,91.21,91.31,132400.0,71.8354,71.9457,71.8118,71.8905,132400.0
2005-03-21 14:00:00,91.33,91.34,90.93,91.12,94500.0,71.9063,71.9142,71.5914,71.741,94500.0
2005-03-21 14:30:00,91.11,91.31,91.05,91.3,93300.0,71.7331,71.8905,71.6858,71.8827,93300.0
2005-03-21 15:00:00,91.3,91.77,91.3,91.68,295400.0,71.8827,72.2527,71.8827,72.1819,295400.0
2005-03-21 15:30:00,91.66,91.87,91.59,91.64,290500.0,72.1661,72.3314,72.111,72.1504,290500.0
2005-03-22 09:30:00,91.88,92.68,91.88,92.41,279400.0,72.3393,72.9692,72.3393,72.7566,279400.0
2005-03-22 10:00:00,92.4,92.86,92.25,92.77,280000.0,72.7487,73.1109,72.6306,73.04,280000.0
2005-03-22 10:30:00,92.77,92.95,92.77,92.93,156400.0,73.04,73.1818,73.04,73.166,156400.0
2005-03-22 11:00:00,92.94,92.94,92.72,92.74,148900.0,73.1739,73.1739,73.0007,73.0164,148900.0
2005-03-22 11:30:00,92.72,92.81,92.67,92.72,94300.0,73.0007,73.0715,72.9613,73.0007,94300.0
2005-03-22 12:00:00,92.71,92.74,92.52,92.62,77600.0,72.9928,73.0164,72.8432,72.9219,77600.0
2005-03-22 12:30:00,92.6,92.79,92.6,92.7,57700.0,72.9062,73.0558,72.9062,72.9849,57700.0
2005-03-22 13:00:00,92.7,92.81,92.64,92.76,90200.0,72.9849,73.0715,72.9377,73.0322,90200.0
2005-03-22 13:30:00,92.75,92.86,92.67,92.86,71700.0,73.0243,73.1109,72.9613,73.1109,71700.0
2005-03-22 14:00:00,92.84,93.4,92.77,92.78,289100.0,73.0951,73.536,73.04,73.0479,289100.0
2005-03-22 14:30:00,92.79,93.05,92.63,92.91,274000.0,73.0558,73.2605,72.9298,73.1503,274000.0
2005-03-22 15:00:00,92.87,92.88,92.55,92.66,231000.0,73.1188,73.1266,72.8668,72.9534,231000.0
2005-03-22 15:30:00,92.66,92.76,92.1,92.12,343100.0,72.9534,73.0322,72.5125,72.5283,343100.0
2005-03-23 09:30:00,91.5,91.64,91.1,91.51,285000.0,72.0401,72.1504,71.7252,72.048,285000.0
2005-03-23 10:00:00,91.5,92.19,91.45,91.51,174500.0,72.0401,72.5834,72.0008,72.048,174500.0
2005-03-23 10:30:00,91.51,92.08,91.5,92.05,221700.0,72.048,72.4968,72.0401,72.4732,221700.0
2005-03-23 11:00:00,92.05,92.28,91.65,92.04,232500.0,72.4732,72.6542,72.1582,72.4653,232500.0
2005-03-23 11:30:00,92.03,92.09,91.95,91.99,131400.0,72.4574,72.5047,72.3944,72.4259,131400.0
2005-03-23 12:00:00,91.99,92.09,91.78,92.02,223200.0,72.4259,72.5047,72.2606,72.4495,223200.0
2005-03-23 12:30:00,92.02,92.04,92.0,92.01,88700.0,72.4495,72.4653,72.4338,72.4417,88700.0
2005-03-23 13:00:00,92.01,92.15,91.97,92.03,141200.0,72.4417,72.5519,72.4102,72.4574,141200.0
2005-03-23 13:30:00,92.04,92.23,92.0,92.22,168000.0,72.4653,72.6149,72.4338,72.607,168000.0
2005-03-23 14:00:00,92.23,92.54,92.21,92.53,179500.0,72.6149,72.859,72.5991,72.8511,179500.0
2005-03-23 14:30:00,92.53,92.53,92.19,92.37,170900.0,72.8511,72.8511,72.5834,72.7251,170900.0
2005-03-23 15:00:00,92.37,92.4,92.2,92.38,217800.0,72.7251,72.7487,72.5913,72.733,217800.0
2005-03-23 15:30:00,92.38,92.8,92.24,92.25,316200.0,72.733,73.0637,72.6228,72.6306,316200.0
2005-03-24 09:30:00,92.38,92.6,92.17,92.38,180100.0,72.733,72.9062,72.5676,72.733,180100.0
2005-03-24 10:00:00,92.4,92.86,92.34,92.86,154100.0,72.7487,73.1109,72.7015,73.1109,154100.0
2005-03-24 10:30:00,92.93,93.0,92.74,92.97,154300.0,73.166,73.2211,73.0164,73.1975,154300.0
2005-03-24 11:00:00,92.95,92.99,92.44,92.54,143500.0,73.1818,73.2132,72.7802,72.859,143500.0
2005-03-24 11:30:00,92.56,92.75,92.52,92.75,135000.0,72.8747,73.0243,72.8432,73.0243,135000.0
2005-03-24 12:00:00,92.76,93.0,92.75,92.89,144000.0,73.0322,73.2211,73.0243,73.1345,144000.0
2005-03-24 12:30:00,92.91,93.3,92.88,93.18,151100.0,73.1503,73.4573,73.1266,73.3628,151100.0
2005-03-24 13:00:00,93.18,93.23,92.88,92.92,100100.0,73.3628,73.4022,73.1266,73.1581,100100.0
2005-03-24 13:30:00,92.94,93.23,92.92,93.21,103200.0,73.1739,73.4022,73.1581,73.3865,103200.0
2005-03-24 14:00:00,93.2,93.46,93.16,93.19,141600.0,73.3786,73.5833,73.3471,73.3707,141600.0
2005-03-24 14:30:00,93.2,93.36,93.15,93.32,106100.0,73.3786,73.5046,73.3392,73.4731,106100.0
2005-03-24 15:00:00,93.32,93.4,93.1,93.38,140200.0,73.4731,73.536,73.2999,73.5203,140200.0
2005-03-24 15:30:00,93.39,93.39,92.92,92.92,244300.0,73.5282,73.5282,73.1581,73.1581,244300.0
2005-03-28 09:30:00,93.3,93.5,93.06,93.5,240900.0,73.4573,73.6148,73.2684,73.6148,240900.0
2005-03-28 10:00:00,93.5,93.75,93.19,93.19,239400.0,73.6148,73.8116,73.3707,73.3707,239400.0
2005-03-28 10:30:00,93.2,93.34,92.99,92.99,217300.0,73.3786,73.4888,73.2132,73.2132,217300.0
2005-03-28 11:00:00,92.99,93.09,92.86,93.01,123600.0,73.2132,73.292,73.1109,73.229,123600.0
2005-03-28 11:30:00,93.0,93.01,92.54,92.55,156200.0,73.2211,73.229,72.859,72.8668,156200.0
2005-03-28 12:00:00,92.54,92.74,92.54,92.74,115900.0,72.859,73.0164,72.859,73.0164,115900.0
2005-03-28 12:30:00,92.74,92.78,92.59,92.72,96500.0,73.0164,73.0479,72.8983,73.0007,96500.0
2005-03-28 13:00:00,92.74,92.91,92.73,92.86,88500.0,73.0164,73.1503,73.0085,73.1109,88500.0
2005-03-28 13:30:00,92.86,92.9,92.72,92.89,78400.0,73.1109,73.1424,73.0007,73.1345,78400.0
2005-03-28 14:00:00,92.89,92.99,92.7,92.95,136600.0,73.1345,73.2132,72.9849,73.1818,136600.0
2005-03-28 14:30:00,92.95,93.21,92.88,93.15,178900.0,73.1818,73.3865,73.1266,73.3392,178900.0
2005-03-28 15:00:00,93.17,93.5,93.06,93.5,310800.0,73.355,73.6148,73.2684,73.6148,310800.0
2005-03-28 15:30:00,93.55,93.56,93.15,93.2,359100.0,73.6541,73.662,73.3392,73.3786,359100.0
2005-03-29 09:30:00,93.55,93.55,92.8,93.19,250800.0,73.6541,73.6541,73.0637,73.3707,250800.0
2005-03-29 10:00:00,93.2,93.61,93.2,93.2,231300.0,73.3786,73.7014,73.3786,73.3786,231300.0
2005-03-29 10:30:00,93.2,93.4,93.09,93.3,298600.0,73.3786,73.536,73.292,73.4573,298600.0
2005-03-29 11:00:00,93.3,93.31,93.1,93.28,165700.0,73.4573,73.4652,73.2999,73.4416,165700.0
2005-03-29 11:30:00,93.28,93.36,93.25,93.36,139800.0,73.4416,73.5046,73.418,73.5046,139800.0
2005-03-29 12:00:00,93.38,93.5,93.15,93.27,136800.0,73.5203,73.6148,73.3392,73.4337,136800.0
2005-03-29 12:30:00,93.25,93.34,93.11,93.3,108200.0,73.418,73.4888,73.3077,73.4573,108200.0
2005-03-29 13:00:00,93.3,93.35,93.13,93.24,148300.0,73.4573,73.4967,73.3235,73.4101,148300.0
2005-03-29 13:30:00,93.24,93.38,93.22,93.27,183500.0,73.4101,73.5203,73.3943,73.4337,183500.0
2005-03-29 14:00:00,93.26,93.26,92.95,93.04,201300.0,73.4258,73.4258,73.1818,73.2526,201300.0
2005-03-29 14:30:00,93.08,93.23,92.84,93.18,222600.0,73.2841,73.4022,73.0951,73.3628,222600.0
2005-03-29 15:00:00,93.15,93.18,92.97,93.04,167400.0,73.3392,73.3628,73.1975,73.2526,167400.0
2005-03-29 15:30:00,93.06,93.3,92.91,93.06,201500.0,73.2684,73.4573,73.1503,73.2684,201500.0
2005-03-30 09:30:00,93.63,93.63,92.9,92.96,290400.0,73.7402,73.7402,73.1653,73.2126,290400.0
2005-03-30 10:00:00,93.0,93.39,92.93,93.28,210900.0,73.2441,73.5512,73.1889,73.4646,210900.0
2005-03-30 10:30:00,93.28,93.7,93.26,93.64,203100.0,73.4646,73.7954,73.4488,73.7481,203100.0
2005-03-30 11:00:00,93.65,93.96,93.65,93.87,195100.0,73.756,74.0001,73.756,73.9293,195100.0
2005-03-30 11:30:00,93.88,93.94,93.59,93.85,199000.0,73.9371,73.9844,73.7087,73.9135,199000.0
2005-03-30 12:00:00,93.86,94.22,93.8,94.21,198400.0,73.9214,74.2049,73.8741,74.197,198400.0
2005-03-30 12:30:00,94.21,94.59,94.17,94.45,175300.0,74.197,74.4963,74.1655,74.386,175300.0
2005-03-30 13:00:00,94.46,94.84,94.46,94.83,170300.0,74.3939,74.6932,74.3939,74.6853,170300.0
2005-03-30 13:30:00,94.83,94.98,94.83,94.9,249200.0,74.6853,74.8035,74.6853,74.7405,249200.0
2005-03-30 14:00:00,94.9,95.0,94.85,94.88,212700.0,74.7405,74.8192,74.7011,74.7247,212700.0
2005-03-30 14:30:00,94.88,95.14,94.68,95.03,349700.0,74.7247,74.9295,74.5672,74.8428,349700.0
2005-03-30 15:00:00,95.03,95.79,95.03,95.72,396700.0,74.8428,75.4414,74.8428,75.3863,396700.0
2005-03-30 15:30:00,95.71,95.78,95.33,95.75,498500.0,75.3784,75.4335,75.0791,75.4099,498500.0
2005-03-31 09:30:00,95.56,96.49,95.36,96.31,365200.0,75.2603,75.9927,75.1027,75.8509,365200.0
2005-03-31 10:00:00,96.31,96.45,95.71,96.34,426500.0,75.8509,75.9612,75.3784,75.8746,426500.0
2005-03-31 10:30:00,96.35,96.65,96.16,96.34,333800.0,75.8824,76.1187,75.7328,75.8746,333800.0
2005-03-31 11:00:00,96.35,96.6,96.22,96.31,319300.0,75.8824,76.0793,75.78,75.8509,319300.0
2005-03-31 11:30:00,96.27,96.35,96.06,96.18,219900.0,75.8194,75.8824,75.654,75.7485,219900.0
2005-03-31 12:00:00,96.18,96.24,96.0,96.2,204300.0,75.7485,75.7958,75.6068,75.7643,204300.0
2005-03-31 12:30:00,96.17,96.26,96.03,96.24,164100.0,75.7407,75.8116,75.6304,75.7958,164100.0
2005-03-31 13:00:00,96.2,96.22,96.02,96.2,133700.0,75.7643,75.78,75.6225,75.7643,133700.0
2005-03-31 13:30:00,96.18,96.23,96.04,96.08,209700.0,75.7485,75.7879,75.6383,75.6698,209700.0
2005-03-31 14:00:00,96.06,96.1,95.7,95.76,250400.0,75.654,75.6855,75.3705,75.4178,250400.0
2005-03-31 14:30:00,95.77,95.84,95.29,95.38,377100.0,75.4256,75.4808,75.0476,75.1185,377100.0
2005-03-31 15:00:00,95.4,95.84,95.31,95.43,223500.0,75.1342,75.4808,75.0634,75.1579,223500.0
2005-03-31 15:30:00,95.42,95.8,95.33,95.39,324500.0,75.15,75.4493,75.0791,75.1264,324500.0
2005-04-01 09:30:00,95.75,96.23,95.75,96.15,400500.0,75.4099,75.7879,75.4099,75.7249,400500.0
2005-04-01 10:00:00,96.22,96.25,95.62,95.72,362100.0,75.78,75.8037,75.3075,75.3863,362100.0
2005-04-01 10:30:00,95.73,96.02,95.4,95.48,277300.0,75.3941,75.6225,75.1342,75.1972,277300.0
2005-04-01 11:00:00,95.4,95.72,95.19,95.7,239200.0,75.1342,75.3863,74.9689,75.3705,239200.0
2005-04-01 11:30:00,95.7,95.91,95.62,95.68,169500.0,75.3705,75.5359,75.3075,75.3548,169500.0
2005-04-01 12:00:00,95.69,95.9,95.24,95.25,208700.0,75.3626,75.528,75.0082,75.0161,208700.0
2005-04-01 12:30:00,95.24,95.27,94.73,94.73,234300.0,75.0082,75.0319,74.6066,74.6066,234300.0
2005-04-01 13:00:00,94.73,95.26,94.55,95.26,189500.0,74.6066,75.024,74.4648,75.024,189500.0
2005-04-01 13:30:00,95.24,95.36,95.04,95.16,187900.0,75.0082,75.1027,74.8507,74.9452,187900.0
2005-04-01 14:00:00,95.16,95.44,95.16,95.41,195200.0,74.9452,75.1657,74.9452,75.1421,195200.0
2005-04-01 14:30:00,95.39,95.85,95.39,95.83,308600.0,75.1264,75.4886,75.1264,75.4729,308600.0
2005-04-01 15:00:00,95.83,95.99,95.61,95.69,307900.0,75.4729,75.5989,75.2996,75.3626,307900.0
2005-04-01 15:30:00,95.69,95.99,95.65,95.86,282400.0,75.3626,75.5989,75.3311,75.4965,282400.0
2005-04-04 09:30:00,95.54,95.95,95.3,95.34,444600.0,75.2445,75.5674,75.0555,75.087,444600.0
2005-04-04 10:00:00,95.37,95.73,95.28,95.71,295600.0,75.1106,75.3941,75.0397,75.3784,295600.0
2005-04-04 10:30:00,95.74,96.31,95.71,96.0,360700.0,75.402,75.8509,75.3784,75.6068,360700.0
2005-04-04 11:00:00,95.98,96.14,95.9,96.02,226100.0,75.591,75.717,75.528,75.6225,226100.0
2005-04-04 11:30:00,96.02,96.05,95.79,95.95,267200.0,75.6225,75.6462,75.4414,75.5674,267200.0
2005-04-04 12:00:00,95.93,95.94,95.42,95.69,191400.0,75.5517,75.5595,75.15,75.3626,191400.0
2005-04-04 12:30:00,95.68,95.84,95.6,95.6,115600.0,75.3548,75.4808,75.2918,75.2918,115600.0
2005-04-04 13:00:00,95.6,95.72,95.49,95.69,162200.0,75.2918,75.3863,75.2051,75.3626,162200.0
2005-04-04 13:30:00,95.72,96.05,95.71,96.02,183700.0,75.3863,75.6462,75.3784,75.6225,183700.0
2005-04-04 14:00:00,96.03,96.04,95.76,95.84,249900.0,75.6304,75.6383,75.4178,75.4808,249900.0
2005-04-04 14:30:00,95.83,96.6,95.76,96.6,297100.0,75.4729,76.0793,75.4178,76.0793,297100.0
2005-04-04 15:00:00,96.6,96.74,96.35,96.69,337700.0,76.0793,76.1896,75.8824,76.1502,337700.0
2005-04-04 15:30:00,96.68,96.74,96.22,96.5,373300.0,76.1423,76.1896,75.78,76.0006,373300.0
2005-04-05 09:30:00,96.5,96.91,96.41,96.72,361500.0,76.0006,76.3235,75.9297,76.1738,361500.0
2005-04-05 10:00:00,96.72,97.18,96.61,96.91,290300.0,76.1738,76.5361,76.0872,76.3235,290300.0
2005-04-05 10:30:00,96.92,97.71,96.92,97.38,222800.0,76.3313,76.9535,76.3313,76.6936,222800.0
2005-04-05 11:00:00,97.38,97.38,96.95,97.09,260600.0,76.6936,76.6936,76.355,76.4652,260600.0
2005-04-05 11:30:00,97.08,97.21,96.97,97.21,164400.0,76.4574,76.5597,76.3707,76.5597,164400.0
2005-04-05 12:00:00,97.2,97.74,97.17,97.52,173900.0,76.5519,76.9772,76.5282,76.8039,173900.0
2005-04-05 12:30:00,97.53,97.73,97.41,97.55,142600.0,76.8118,76.9693,76.7173,76.8275,142600.0
2005-04-05 13:00:00,97.53,97.78,97.49,97.69,191200.0,76.8118,77.0087,76.7803,76.9378,191200.0
2005-04-05 13:30:00,97.67,97.75,97.56,97.62,140500.0,76.922,76.985,76.8354,76.8826,140500.0
2005-04-05 14:00:00,97.62,97.8,97.21,97.4,298500.0,76.8826,77.0244,76.5597,76.7094,298500.0
2005-04-05 14:30:00,97.4,97.5,97.24,97.4,279300.0,76.7094,76.7881,76.5834,76.7094,279300.0
2005-04-05 15:00:00,97.4,97.86,97.39,97.79,302500.0,76.7094,77.0717,76.7015,77.0165,302500.0
2005-04-05 15:30:00,97.78,97.9,97.69,97.84,396500.0,77.0087,77.1032,76.9378,77.0559,396500.0
2005-04-06 09:30:00,97.93,98.75,97.89,98.67,308400.0,77.1268,77.7726,77.0953,77.7096,308400.0
2005-04-06 10:00:00,98.68,98.8,98.11,98.45,314600.0,77.7175,77.812,77.2686,77.5363,314600.0
2005-04-06 10:30:00,98.45,98.63,98.24,98.57,316000.0,77.5363,77.6781,77.3709,77.6308,316000.0
2005-04-06 11:00:00,98.59,98.89,98.52,98.82,206400.0,77.6466,77.8829,77.5915,77.8277,206400.0
2005-04-06 11:30:00,98.87,98.91,98.58,98.69,167300.0,77.8671,77.8986,77.6387,77.7253,167300.0
2005-04-06 12:00:00,98.69,98.84,98.63,98.78,104300.0,77.7253,77.8435,77.6781,77.7962,104300.0
2005-04-06 12:30:00,98.79,98.85,98.49,98.49,131500.0,77.8041,77.8514,77.5678,77.5678,131500.0
2005-04-06 13:00:00,98.48,98.48,98.11,98.15,258200.0,77.56,77.56,77.2686,77.3001,258200.0
2005-04-06 13:30:00,98.14,98.42,98.04,98.23,150500.0,77.2922,77.5127,77.2134,77.3631,150500.0
2005-04-06 14:00:00,98.25,98.64,98.13,98.62,142500.0,77.3788,77.686,77.2843,77.6702,142500.0
2005-04-06 14:30:00,98.62,98.63,98.15,98.22,181100.0,77.6702,77.6781,77.3001,77.3552,181100.0
2005-04-06 15:00:00,98.17,98.21,97.7,97.91,214100.0,77.3158,77.3473,76.9457,77.111,214100.0
2005-04-06 15:30:00,97.89,98.06,97.81,97.99,192200.0,77.0953,77.2292,77.0323,77.174,192200.0
2005-04-07 09:30:00,98.48,98.5,98.0,98.19,317600.0,77.56,77.5757,77.1819,77.3316,317600.0
2005-04-07 10:00:00,98.15,98.45,98.06,98.18,156600.0,77.3001,77.5363,77.2292,77.3237,156600.0
2005-04-07 10:30:00,98.18,98.53,98.17,98.45,133000.0,77.3237,77.5993,77.3158,77.5363,133000.0
2005-04-07 11:00:00,98.45,98.6,98.38,98.4,161300.0,77.5363,77.6545,77.4812,77.497,161300.0
2005-04-07 11:30:00,98.4,98.66,98.4,98.5,111900.0,77.497,77.7017,77.497,77.5757,111900.0
2005-04-07 12:00:00,98.52,98.55,98.43,98.49,86500.0,77.5915,77.6151,77.5206,77.5678,86500.0
2005-04-07 12:30:00,98.49,98.76,98.47,98.75,153700.0,77.5678,77.7805,77.5521,77.7726,153700.0
2005-04-07 13:00:00,98.7,98.75,98.6,98.7,172300.0,77.7332,77.7726,77.6545,77.7332,172300.0
2005-04-07 13:30:00,98.7,98.89,98.69,98.84,134200.0,77.7332,77.8829,77.7253,77.8435,134200.0
2005-04-07 14:00:00,98.85,99.59,98.85,99.59,193200.0,77.8514,78.4342,77.8514,78.4342,193200.0
2005-04-07 14:30:00,99.6,99.75,99.12,99.29,295200.0,78.442,78.5602,78.064,78.1979,295200.0
2005-04-07 15:00:00,99.3,99.35,99.07,99.24,233100.0,78.2058,78.2451,78.0246,78.1585,233100.0
2005-04-07 15:30:00,99.25,99.25,99.06,99.08,323700.0,78.1664,78.1664,78.0167,78.0325,323700.0
2005-04-08 09:30:00,99.6,99.61,99.3,99.57,323000.0,78.442,78.4499,78.2058,78.4184,323000.0
2005-04-08 10:00:00,99.58,99.65,98.98,99.01,294800.0,78.4263,78.4814,77.9537,77.9774,294800.0
2005-04-08 10:30:00,99.01,99.35,99.0,99.26,205300.0,77.9774,78.2451,77.9695,78.1743,205300.0
2005-04-08 11:00:00,99.24,99.25,99.07,99.16,132800.0,78.1585,78.1664,78.0246,78.0955,132800.0
2005-04-08 11:30:00,99.16,99.34,98.95,98.99,181900.0,78.0955,78.2373,77.9301,77.9616,181900.0
2005-04-08 12:00:00,99.0,99.3,98.99,99.29,165800.0,77.9695,78.2058,77.9616,78.1979,165800.0
2005-04-08 12:30:00,99.27,99.28,98.9,98.91,163600.0,78.1821,78.19,77.8907,77.8986,163600.0
2005-04-08 13:00:00,98.9,99.0,98.75,98.75,197000.0,77.8907,77.9695,77.7726,77.7726,197000.0
2005-04-08 13:30:00,98.75,98.88,98.62,98.67,106000.0,77.7726,77.875,77.6702,77.7096,106000.0
2005-04-08 14:00:00,98.65,98.79,98.53,98.54,124300.0,77.6938,77.8041,77.5993,77.6072,124300.0
2005-04-08 14:30:00,98.54,98.56,97.98,98.11,230100.0,77.6072,77.623,77.1662,77.2686,230100.0
2005-04-08 15:00:00,98.11,98.27,98.08,98.23,193200.0,77.2686,77.3946,77.2449,77.3631,193200.0
2005-04-08 15:30:00,98.23,98.69,98.21,98.39,376100.0,77.3631,77.7253,77.3473,77.4891,376100.0
2005-04-11 09:30:00,98.38,98.79,98.29,98.44,235500.0,77.4812,77.8041,77.4103,77.5285,235500.0
2005-04-11 10:00:00,98.43,98.51,98.1,98.27,166200.0,77.5206,77.5836,77.2607,77.3946,166200.0
2005-04-11 10:30:00,98.26,98.28,97.85,97.95,122400.0,77.3867,77.4024,77.0638,77.1425,122400.0
2005-04-11 11:00:00,97.92,97.93,97.42,97.45,205900.0,77.1189,77.1268,76.7251,76.7488,205900.0
2005-04-11 11:30:00,97.44,97.7,97.37,97.48,106400.0,76.7409,76.9457,76.6858,76.7724,106400.0
2005-04-11 12:00:00,97.48,97.68,97.48,97.57,218800.0,76.7724,76.9299,76.7724,76.8433,218800.0
2005-04-11 12:30:00,97.57,97.67,97.41,97.48,91900.0,76.8433,76.922,76.7173,76.7724,91900.0
2005-04-11 13:00:00,97.47,97.65,97.46,97.49,180800.0,76.7645,76.9063,76.7566,76.7803,180800.0
2005-04-11 13:30:00,97.47,97.55,97.45,97.49,300800.0,76.7645,76.8275,76.7488,76.7803,300800.0
2005-04-11 14:00:00,97.5,97.52,97.13,97.15,329900.0,76.7881,76.8039,76.4967,76.5125,329900.0
2005-04-11 14:30:00,97.16,97.52,97.14,97.42,265500.0,76.5204,76.8039,76.5046,76.7251,265500.0
2005-04-11 15:00:00,97.42,97.43,97.22,97.25,195500.0,76.7251,76.733,76.5676,76.5912,195500.0
2005-04-11 15:30:00,97.25,97.3,97.11,97.22,477600.0,76.5912,76.6306,76.481,76.5676,477600.0
2005-04-12 09:30:00,97.22,97.44,96.61,96.65,370600.0,76.5676,76.7409,76.0872,76.1187,370600.0
2005-04-12 10:00:00,96.65,97.26,96.1,96.35,274300.0,76.1187,76.5991,75.6855,75.8824,274300.0
2005-04-12 10:30:00,96.34,96.35,95.65,95.7,260100.0,75.8746,75.8824,75.3311,75.3705,260100.0
2005-04-12 11:00:00,95.7,95.94,95.65,95.94,282600.0,75.3705,75.5595,75.3311,75.5595,282600.0
2005-04-12 11:30:00,95.95,96.01,95.65,95.79,216400.0,75.5674,75.6147,75.3311,75.4414,216400.0
2005-04-12 12:00:00,95.75,95.79,95.57,95.61,189300.0,75.4099,75.4414,75.2681,75.2996,189300.0
2005-04-12 12:30:00,95.65,95.74,95.57,95.7,148000.0,75.3311,75.402,75.2681,75.3705,148000.0
2005-04-12 13:00:00,95.69,95.73,95.51,95.55,196000.0,75.3626,75.3941,75.2209,75.2524,196000.0
2005-04-12 13:30:00,95.55,95.65,95.4,95.49,188700.0,75.2524,75.3311,75.1342,75.2051,188700.0
2005-04-12 14:00:00,95.49,96.4,95.35,96.13,497100.0,75.2051,75.9218,75.0949,75.7092,497100.0
2005-04-12 14:30:00,96.13,96.79,95.97,96.54,389300.0,75.7092,76.229,75.5832,76.0321,389300.0
2005-04-12 15:00:00,96.54,96.88,96.44,96.86,314400.0,76.0321,76.2998,75.9533,76.2841,314400.0
2005-04-12 15:30:00,96.86,97.22,96.85,97.2,441900.0,76.2841,76.5676,76.2762,76.5519,441900.0
2005-04-13 09:30:00,97.3,97.9,97.29,97.6,250100.0,76.6306,77.1032,76.6227,76.8669,250100.0
2005-04-13 10:00:00,97.62,97.74,96.71,96.81,312800.0,76.8826,76.9772,76.166,76.2447,312800.0
2005-04-13 10:30:00,96.88,97.0,96.15,96.19,281000.0,76.2998,76.3944,75.7249,75.7564,281000.0
2005-04-13 11:00:00,96.15,96.35,95.49,96.18,470000.0,75.7249,75.8824,75.2051,75.7485,470000.0
2005-04-13 11:30:00,96.2,96.66,96.03,96.08,163100.0,75.7643,76.1266,75.6304,75.6698,163100.0
2005-04-13 12:00:00,96.12,96.25,95.75,95.85,148800.0,75.7013,75.8037,75.4099,75.4886,148800.0
2005-04-13 12:30:00,95.85,96.2,95.7,96.15,233500.0,75.4886,75.7643,75.3705,75.7249,233500.0
2005-04-13 13:00:00,96.2,96.25,95.43,95.49,192100.0,75.7643,75.8037,75.1579,75.2051,192100.0
2005-04-13 13:30:00,95.5,95.57,94.0,94.45,491800.0,75.213,75.2681,74.0316,74.386,491800.0
2005-04-13 14:00:00,94.5,95.32,94.5,95.25,429500.0,74.4254,75.0712,74.4254,75.0161,429500.0
2005-04-13 14:30:00,95.31,95.84,94.89,95.38,343200.0,75.0634,75.4808,74.7326,75.1185,343200.0
2005-04-13 15:00:00,95.48,95.6,95.16,95.6,278200.0,75.1972,75.2918,74.9452,75.2918,278200.0
2005-04-13 15:30:00,95.6,96.06,95.39,95.95,462300.0,75.2918,75.654,75.1264,75.5674,462300.0
2005-04-14 09:30:00,95.88,95.89,93.0,93.35,659200.0,75.5123,75.5201,73.2441,73.5197,659200.0
2005-04-14 10:00:00,93.34,94.1,92.5,92.98,1102700.0,73.5118,74.1104,72.8503,73.2283,1102700.0
2005-04-14 10:30:00,92.99,93.39,92.6,93.31,706400.0,73.2362,73.5512,72.929,73.4882,706400.0
2005-04-14 11:00:00,93.3,94.15,93.29,94.12,622100.0,73.4803,74.1498,73.4725,74.1261,622100.0
2005-04-14 11:30:00,94.11,94.25,93.76,93.92,485900.0,74.1183,74.2285,73.8426,73.9686,485900.0
2005-04-14 12:00:00,93.92,93.96,93.54,93.94,286000.0,73.9686,74.0001,73.6694,73.9844,286000.0
2005-04-14 12:30:00,93.96,94.9,93.96,94.54,357800.0,74.0001,74.7405,74.0001,74.4569,357800.0
2005-04-14 13:00:00,94.54,94.75,94.21,94.31,209300.0,74.4569,74.6223,74.197,74.2758,209300.0
2005-04-14 13:30:00,94.31,94.47,93.99,94.44,312100.0,74.2758,74.4018,74.0238,74.3782,312100.0
2005-04-14 14:00:00,94.43,95.0,94.4,94.98,411000.0,74.3703,74.8192,74.3467,74.8035,411000.0
2005-04-14 14:30:00,94.96,96.19,94.92,96.19,471700.0,74.7877,75.7564,74.7562,75.7564,471700.0
2005-04-14 15:00:00,96.19,96.19,95.12,95.2,528400.0,75.7564,75.7564,74.9137,74.9767,528400.0
2005-04-14 15:30:00,95.19,95.29,93.61,93.92,823200.0,74.9689,75.0476,73.7245,73.9686,823200.0
2005-04-15 09:30:00,92.61,93.07,92.24,92.65,740400.0,72.9369,73.2992,72.6455,72.9684,740400.0
2005-04-15 10:00:00,92.65,93.68,92.59,93.43,662500.0,72.9684,73.7796,72.9212,73.5827,662500.0
2005-04-15 10:30:00,93.54,94.2,93.4,93.93,491000.0,73.6694,74.1892,73.5591,73.9765,491000.0
2005-04-15 11:00:00,93.93,94.8,92.35,94.4,452900.0,73.9765,74.6617,72.7321,74.3467,452900.0
2005-04-15 11:30:00,94.4,94.99,94.32,94.57,328600.0,74.3467,74.8113,74.2837,74.4806,328600.0
2005-04-15 12:00:00,94.55,94.6,94.25,94.43,373600.0,74.4648,74.5042,74.2285,74.3703,373600.0
2005-04-15 12:30:00,94.43,94.83,94.09,94.18,363200.0,74.3703,74.6853,74.1025,74.1734,363200.0
2005-04-15 13:00:00,94.17,94.49,94.1,94.36,161700.0,74.1655,74.4176,74.1104,74.3152,161700.0
2005-04-15 13:30:00,94.38,94.5,94.3,94.39,146300.0,74.3309,74.4254,74.2679,74.3388,146300.0
2005-04-15 14:00:00,94.37,94.6,94.3,94.4,205500.0,74.323,74.5042,74.2679,74.3467,205500.0
2005-04-15 14:30:00,94.37,94.38,93.76,94.23,272200.0,74.323,74.3309,73.8426,74.2128,272200.0
2005-04-15 15:00:00,94.21,94.22,93.81,93.85,268600.0,74.197,74.2049,73.882,73.9135,268600.0
2005-04-15 15:30:00,93.85,93.88,93.2,93.26,501400.0,73.9135,73.9371,73.4016,73.4488,501400.0
2005-04-18 09:30:00,93.46,93.46,91.58,92.1,497300.0,73.6064,73.6064,72.1257,72.5353,497300.0
2005-04-18 10:00:00,92.1,92.51,92.0,92.18,430800.0,72.5353,72.8582,72.4565,72.5983,430800.0
2005-04-18 10:30:00,92.24,92.44,91.83,91.94,318800.0,72.6455,72.803,72.3226,72.4092,318800.0
2005-04-18 11:00:00,91.94,92.1,90.51,90.71,447300.0,72.4092,72.5353,71.283,71.4405,447300.0
2005-04-18 11:30:00,90.74,90.89,89.55,89.7,776300.0,71.4642,71.5823,70.527,70.6451,776300.0
2005-04-18 12:00:00,89.74,90.49,89.65,90.39,562800.0,70.6766,71.2673,70.6057,71.1885,562800.0
2005-04-18 12:30:00,90.38,91.18,90.29,90.94,401300.0,71.1806,71.8107,71.1098,71.6217,401300.0
2005-04-18 13:00:00,90.93,91.08,90.56,91.0,291500.0,71.6138,71.7319,71.3224,71.6689,291500.0
2005-04-18 13:30:00,90.99,91.3,90.77,90.94,260700.0,71.6611,71.9052,71.4878,71.6217,260700.0
2005-04-18 14:00:00,90.93,91.2,90.54,90.65,224400.0,71.6138,71.8264,71.3066,71.3933,224400.0
2005-04-18 14:30:00,90.68,91.29,90.6,91.29,318100.0,71.4169,71.8973,71.3539,71.8973,318100.0
2005-04-18 15:00:00,91.24,91.54,90.94,91.4,387300.0,71.8579,72.0942,71.6217,71.984,387300.0
2005-04-18 15:30:00,91.4,91.64,90.94,91.17,534700.0,71.984,72.173,71.6217,71.8028,534700.0
2005-04-19 09:30:00,91.0,92.0,91.0,91.9,616300.0,71.6689,72.4565,71.6689,72.3777,616300.0
2005-04-19 10:00:00,91.91,92.4,91.9,92.38,486400.0,72.3856,72.7715,72.3777,72.7558,486400.0
2005-04-19 10:30:00,92.38,92.38,91.8,91.92,321500.0,72.7558,72.7558,72.299,72.3935,321500.0
2005-04-19 11:00:00,91.92,92.1,91.8,92.05,308700.0,72.3935,72.5353,72.299,72.4959,308700.0
2005-04-19 11:30:00,92.06,92.06,91.88,91.99,193500.0,72.5038,72.5038,72.362,72.4486,193500.0
2005-04-19 12:00:00,91.99,92.07,91.51,91.65,249000.0,72.4486,72.5116,72.0706,72.1809,249000.0
2005-04-19 12:30:00,91.65,91.94,91.63,91.7,304900.0,72.1809,72.4092,72.1651,72.2202,304900.0
2005-04-19 13:00:00,91.67,92.0,91.67,91.94,176100.0,72.1966,72.4565,72.1966,72.4092,176100.0
2005-04-19 13:30:00,91.97,92.8,91.9,92.6,349100.0,72.4329,73.0866,72.3777,72.929,349100.0
2005-04-19 14:00:00,92.6,92.74,92.3,92.74,223600.0,72.929,73.0393,72.6928,73.0393,223600.0
2005-04-19 14:30:00,92.69,92.77,92.15,92.65,361200.0,72.9999,73.0629,72.5746,72.9684,361200.0
2005-04-19 15:00:00,92.7,92.95,92.6,92.88,479200.0,73.0078,73.2047,72.929,73.1496,479200.0
2005-04-19 15:30:00,92.88,93.25,92.84,93.2,487300.0,73.1496,73.441,73.1181,73.4016,487300.0
2005-04-20 09:30:00,93.85,93.85,93.12,93.41,379900.0,73.9135,73.9135,73.3386,73.567,379900.0
2005-04-20 10:00:00,93.42,93.51,93.25,93.45,214200.0,73.5749,73.6457,73.441,73.5985,214200.0
2005-04-20 10:30:00,93.45,93.5,93.22,93.35,302900.0,73.5985,73.6379,73.4173,73.5197,302900.0
2005-04-20 11:00:00,93.38,93.51,93.27,93.33,225600.0,73.5433,73.6457,73.4567,73.504,225600.0
2005-04-20 11:30:00,93.33,93.56,93.33,93.48,192900.0,73.504,73.6851,73.504,73.6221,192900.0
2005-04-20 12:00:00,93.47,93.52,93.4,93.43,161100.0,73.6142,73.6536,73.5591,73.5827,161100.0
2005-04-20 12:30:00,93.42,93.51,93.27,93.27,178300.0,73.5749,73.6457,73.4567,73.4567,178300.0
2005-04-20 13:00:00,93.28,93.43,93.14,93.2,242200.0,73.4646,73.5827,73.3543,73.4016,242200.0
2005-04-20 13:30:00,93.21,93.21,92.56,92.82,252500.0,73.4095,73.4095,72.8975,73.1023,252500.0
2005-04-20 14:00:00,92.82,93.02,92.53,92.82,221900.0,73.1023,73.2598,72.8739,73.1023,221900.0
2005-04-20 14:30:00,92.82,92.84,92.38,92.68,282600.0,73.1023,73.1181,72.7558,72.992,282600.0
2005-04-20 15:00:00,92.67,92.7,92.22,92.42,255500.0,72.9842,73.0078,72.6298,72.7873,255500.0
2005-04-20 15:30:00,92.41,92.47,91.8,92.15,314400.0,72.7794,72.8267,72.299,72.5746,314400.0
2005-04-21 09:30:00,92.8,93.2,92.53,92.57,337500.0,73.0866,73.4016,72.8739,72.9054,337500.0
2005-04-21 10:00:00,92.55,92.57,91.81,91.9,365200.0,72.8897,72.9054,72.3069,72.3777,365200.0
2005-04-21 10:30:00,91.89,92.16,91.54,91.69,349600.0,72.3699,72.5825,72.0942,72.2124,349600.0
2005-04-21 11:00:00,91.68,91.75,91.3,91.37,236500.0,72.2045,72.2596,71.9052,71.9603,236500.0
2005-04-21 11:30:00,91.38,91.98,91.37,91.67,230000.0,71.9682,72.4407,71.9603,72.1966,230000.0
2005-04-21 12:00:00,91.77,92.2,91.75,92.05,264700.0,72.2754,72.614,72.2596,72.4959,264700.0
2005-04-21 12:30:00,92.03,92.28,92.03,92.13,99700.0,72.4801,72.677,72.4801,72.5589,99700.0
2005-04-21 13:00:00,92.15,92.28,92.03,92.16,101600.0,72.5746,72.677,72.4801,72.5825,101600.0
2005-04-21 13:30:00,92.16,92.38,92.11,92.2,146800.0,72.5825,72.7558,72.5431,72.614,146800.0
2005-04-21 14:00:00,92.2,92.5,92.16,92.35,170100.0,72.614,72.8503,72.5825,72.7321,170100.0
2005-04-21 14:30:00,92.34,92.59,92.19,92.47,163600.0,72.7243,72.9212,72.6061,72.8267,163600.0
2005-04-21 15:00:00,92.48,92.52,92.12,92.31,149900.0,72.8345,72.866,72.551,72.7006,149900.0
2005-04-21 15:30:00,92.33,92.53,92.33,92.4,334600.0,72.7164,72.8739,72.7164,72.7715,334600.0
2005-04-22 09:30:00,92.07,92.08,91.43,91.6,232400.0,72.5116,72.5195,72.0076,72.1415,232400.0
2005-04-22 10:00:00,91.62,92.02,91.47,91.78,336700.0,72.1572,72.4723,72.0391,72.2832,336700.0
2005-04-22 10:30:00,91.78,91.88,91.57,91.73,155800.0,72.2832,72.362,72.1178,72.2439,155800.0
2005-04-22 11:00:00,91.74,91.85,91.67,91.67,174400.0,72.2517,72.3384,72.1966,72.1966,174400.0
2005-04-22 11:30:00,91.67,91.74,91.29,91.6,197200.0,72.1966,72.2517,71.8973,72.1415,197200.0
2005-04-22 12:00:00,91.61,91.86,91.61,91.83,165100.0,72.1493,72.3462,72.1493,72.3226,165100.0
2005-04-22 12:30:00,91.81,91.89,91.71,91.78,174500.0,72.3069,72.3699,72.2281,72.2832,174500.0
2005-04-22 13:00:00,91.8,91.81,91.69,91.8,133900.0,72.299,72.3069,72.2124,72.299,133900.0
2005-04-22 13:30:00,91.8,91.9,91.73,91.89,121800.0,72.299,72.3777,72.2439,72.3699,121800.0
2005-04-22 14:00:00,91.88,91.92,91.62,91.7,134200.0,72.362,72.3935,72.1572,72.2202,134200.0
2005-04-22 14:30:00,91.7,91.72,91.04,91.44,160000.0,72.2202,72.236,71.7004,72.0155,160000.0
2005-04-22 15:00:00,91.44,91.55,90.88,90.89,228200.0,72.0155,72.1021,71.5744,71.5823,228200.0
2005-04-22 15:30:00,90.89,91.3,90.67,91.3,379400.0,71.5823,71.9052,71.409,71.9052,379400.0
2005-04-25 09:30:00,91.03,91.04,89.65,90.44,534600.0,71.6926,71.7004,70.6057,71.2279,534600.0
2005-04-25 10:00:00,90.42,90.7,90.15,90.35,463100.0,71.2121,71.4327,70.9995,71.157,463100.0
2005-04-25 10:30:00,90.35,90.51,89.94,89.95,397400.0,71.157,71.283,70.8341,70.842,397400.0
2005-04-25 11:00:00,89.96,90.05,89.81,89.92,390300.0,70.8499,70.9207,70.7317,70.8184,390300.0
2005-04-25 11:30:00,89.92,90.32,89.92,90.14,323700.0,70.8184,71.1334,70.8184,70.9916,323700.0
2005-04-25 12:00:00,90.13,90.23,90.04,90.18,289200.0,70.9837,71.0625,70.9129,71.0231,289200.0
2005-04-25 12:30:00,90.18,90.3,90.06,90.16,273000.0,71.0231,71.1176,70.9286,71.0074,273000.0
2005-04-25 13:00:00,90.15,90.15,89.89,89.99,312900.0,70.9995,70.9995,70.7947,70.8735,312900.0
2005-04-25 13:30:00,90.0,90.21,89.94,90.12,132100.0,70.8814,71.0467,70.8341,70.9759,132100.0
2005-04-25 14:00:00,90.12,90.22,90.06,90.08,300700.0,70.9759,71.0546,70.9286,70.9444,300700.0
2005-04-25 14:30:00,90.09,90.2,90.07,90.1,254100.0,70.9522,71.0389,70.9365,70.9601,254100.0
2005-04-25 15:00:00,90.1,90.37,90.01,90.33,308300.0,70.9601,71.1728,70.8892,71.1413,308300.0
2005-04-25 15:30:00,90.33,90.85,90.33,90.84,423700.0,71.1413,71.5508,71.1413,71.5429,423700.0
2005-04-26 09:30:00,90.35,91.37,90.2,91.09,377300.0,71.157,71.9603,71.0389,71.7398,377300.0
2005-04-26 10:00:00,91.11,91.28,90.6,91.07,275200.0,71.7556,71.8894,71.3539,71.7241,275200.0
2005-04-26 10:30:00,91.09,91.3,90.81,91.08,181500.0,71.7398,71.9052,71.5193,71.7319,181500.0
2005-04-26 11:00:00,91.08,91.39,90.81,90.84,160900.0,71.7319,71.9761,71.5193,71.5429,160900.0
2005-04-26 11:30:00,90.85,91.0,90.6,90.63,106100.0,71.5508,71.6689,71.3539,71.3775,106100.0
2005-04-26 12:00:00,90.64,90.96,90.6,90.95,116400.0,71.3854,71.6374,71.3539,71.6296,116400.0
2005-04-26 12:30:00,90.95,91.0,90.67,90.69,141800.0,71.6296,71.6689,71.409,71.4248,141800.0
2005-04-26 13:00:00,90.7,90.93,90.6,90.65,111300.0,71.4327,71.6138,71.3539,71.3933,111300.0
2005-04-26 13:30:00,90.65,91.14,90.64,91.09,151800.0,71.3933,71.7792,71.3854,71.7398,151800.0
2005-04-26 14:00:00,91.08,91.09,90.35,90.51,217200.0,71.7319,71.7398,71.157,71.283,217200.0
2005-04-26 14:30:00,90.5,90.87,90.24,90.28,220000.0,71.2751,71.5665,71.0704,71.1019,220000.0
2005-04-26 15:00:00,90.27,90.74,90.25,90.6,201600.0,71.094,71.4642,71.0783,71.3539,201600.0
2005-04-26 15:30:00,90.59,90.6,89.99,90.02,352400.0,71.346,71.3539,70.8735,70.8971,352400.0
2005-04-27 09:30:00,90.1,90.33,89.05,89.05,525100.0,70.9601,71.1413,70.1332,70.1332,525100.0
2005-04-27 10:00:00,89.05,89.19,88.6,89.13,396400.0,70.1332,70.2434,69.7788,70.1962,396400.0
2005-04-27 10:30:00,89.14,90.75,89.12,90.71,399200.0,70.204,71.472,70.1883,71.4405,399200.0
2005-04-27 11:00:00,90.71,91.0,90.09,90.7,309200.0,71.4405,71.6689,70.9522,71.4327,309200.0
2005-04-27 11:30:00,90.7,91.75,90.7,91.75,352500.0,71.4327,72.2596,71.4327,72.2596,352500.0
2005-04-27 12:00:00,91.75,91.95,91.55,91.8,214300.0,72.2596,72.4171,72.1021,72.299,214300.0
2005-04-27 12:30:00,91.82,91.82,91.45,91.66,181900.0,72.3147,72.3147,72.0233,72.1887,181900.0
2005-04-27 13:00:00,91.65,92.29,91.64,92.08,250700.0,72.1809,72.6849,72.173,72.5195,250700.0
2005-04-27 13:30:00,92.1,92.36,92.02,92.25,209500.0,72.5353,72.74,72.4723,72.6534,209500.0
2005-04-27 14:00:00,92.26,92.67,92.07,92.48,200100.0,72.6613,72.9842,72.5116,72.8345,200100.0
2005-04-27 14:30:00,92.49,92.89,92.38,92.66,323700.0,72.8424,73.1574,72.7558,72.9763,323700.0
2005-04-27 15:00:00,92.66,92.79,92.46,92.48,352300.0,72.9763,73.0787,72.8188,72.8345,352300.0
2005-04-27 15:30:00,92.48,92.75,92.06,92.68,491700.0,72.8345,73.0472,72.5038,72.992,491700.0
2005-04-28 09:30:00,92.75,92.78,91.35,91.52,452700.0,73.0472,73.0708,71.9446,72.0785,452700.0
2005-04-28 10:00:00,91.53,92.83,91.53,92.8,294300.0,72.0863,73.1102,72.0863,73.0866,294300.0
2005-04-28 10:30:00,92.8,92.8,91.51,91.66,293200.0,73.0866,73.0866,72.0706,72.1887,293200.0
2005-04-28 11:00:00,91.67,92.19,91.41,91.9,176700.0,72.1966,72.6061,71.9918,72.3777,176700.0
2005-04-28 11:30:00,91.9,92.13,91.7,92.01,201000.0,72.3777,72.5589,72.2202,72.4644,201000.0
2005-04-28 12:00:00,92.02,92.1,91.55,91.91,89500.0,72.4723,72.5353,72.1021,72.3856,89500.0
2005-04-28 12:30:00,91.92,91.95,91.76,91.82,86500.0,72.3935,72.4171,72.2675,72.3147,86500.0
2005-04-28 13:00:00,91.82,92.05,91.82,91.93,197800.0,72.3147,72.4959,72.3147,72.4014,197800.0
2005-04-28 13:30:00,91.93,92.37,91.83,92.36,143800.0,72.4014,72.7479,72.3226,72.74,143800.0
2005-04-28 14:00:00,92.38,92.46,91.9,92.1,240000.0,72.7558,72.8188,72.3777,72.5353,240000.0
2005-04-28 14:30:00,92.11,92.35,92.0,92.35,233600.0,72.5431,72.7321,72.4565,72.7321,233600.0
2005-04-28 15:00:00,92.34,92.69,92.25,92.65,270800.0,72.7243,72.9999,72.6534,72.9684,270800.0
2005-04-28 15:30:00,92.66,92.89,92.3,92.4,535000.0,72.9763,73.1574,72.6928,72.7715,535000.0
2005-04-29 09:30:00,92.72,93.1,92.5,93.02,381500.0,73.0236,73.3228,72.8503,73.2598,381500.0
2005-04-29 10:00:00,93.04,93.29,92.72,93.01,308300.0,73.2756,73.4725,73.0236,73.2519,308300.0
2005-04-29 10:30:00,93.0,93.05,92.63,93.0,213800.0,73.2441,73.2834,72.9527,73.2441,213800.0
2005-04-29 11:00:00,93.0,93.05,92.69,93.0,174300.0,73.2441,73.2834,72.9999,73.2441,174300.0
2005-04-29 11:30:00,93.01,93.01,92.8,92.96,122900.0,73.2519,73.2519,73.0866,73.2126,122900.0
2005-04-29 12:00:00,92.93,92.99,92.8,92.88,78600.0,73.1889,73.2362,73.0866,73.1496,78600.0
2005-04-29 12:30:00,92.87,93.14,92.87,93.02,163300.0,73.1417,73.3543,73.1417,73.2598,163300.0
2005-04-29 13:00:00,93.01,93.44,92.92,93.4,287900.0,73.2519,73.5906,73.1811,73.5591,287900.0
2005-04-29 13:30:00,93.39,93.87,93.21,93.85,181900.0,73.5512,73.9293,73.4095,73.9135,181900.0
2005-04-29 14:00:00,93.85,94.08,93.85,93.99,310900.0,73.9135,74.0946,73.9135,74.0238,310900.0
2005-04-29 14:30:00,93.99,94.51,93.96,94.46,317200.0,74.0238,74.4333,74.0001,74.3939,317200.0
2005-04-29 15:00:00,94.45,94.7,94.2,94.31,450200.0,74.386,74.5829,74.1892,74.2758,450200.0
2005-04-29 15:30:00,94.31,94.5,94.21,94.36,324900.0,74.2758,74.4254,74.197,74.3152,324900.0
2005-05-02 09:30:00,94.06,95.0,94.06,94.9,384600.0,74.0789,74.8192,74.0789,74.7405,384600.0
2005-05-02 10:00:00,94.91,95.3,94.86,95.29,457400.0,74.7483,75.0555,74.709,75.0476,457400.0
2005-05-02 10:30:00,95.29,95.3,94.99,94.99,317400.0,75.0476,75.0555,74.8113,74.8113,317400.0
2005-05-02 11:00:00,94.99,95.01,94.72,94.83,265900.0,74.8113,74.8271,74.5987,74.6853,265900.0
2005-05-02 11:30:00,94.84,94.92,94.71,94.87,119100.0,74.6932,74.7562,74.5908,74.7168,119100.0
2005-05-02 12:00:00,94.87,94.95,94.75,94.91,112300.0,74.7168,74.7798,74.6223,74.7483,112300.0
2005-05-02 12:30:00,94.91,95.15,94.91,95.04,146900.0,74.7483,74.9373,74.7483,74.8507,146900.0
2005-05-02 13:00:00,95.05,95.06,94.89,94.89,140900.0,74.8586,74.8665,74.7326,74.7326,140900.0
2005-05-02 13:30:00,94.89,94.96,94.65,94.65,91500.0,74.7326,74.7877,74.5436,74.5436,91500.0
2005-05-02 14:00:00,94.65,94.65,94.3,94.36,136200.0,74.5436,74.5436,74.2679,74.3152,136200.0
2005-05-02 14:30:00,94.36,94.39,94.21,94.31,157200.0,74.3152,74.3388,74.197,74.2758,157200.0
2005-05-02 15:00:00,94.31,94.67,94.29,94.63,148000.0,74.2758,74.5593,74.26,74.5278,148000.0
2005-05-02 15:30:00,94.62,94.83,94.51,94.76,159900.0,74.5199,74.6853,74.4333,74.6302,159900.0
2005-05-03 09:30:00,95.1,95.25,94.52,95.09,362400.0,74.898,75.0161,74.4412,74.8901,362400.0
2005-05-03 10:00:00,95.1,95.89,94.74,95.88,396500.0,74.898,75.5201,74.6144,75.5123,396500.0
2005-05-03 10:30:00,95.82,95.83,95.44,95.7,340500.0,75.465,75.4729,75.1657,75.3705,340500.0
2005-05-03 11:00:00,95.7,96.08,95.69,96.03,401500.0,75.3705,75.6698,75.3626,75.6304,401500.0
2005-05-03 11:30:00,96.03,96.25,95.96,96.15,209100.0,75.6304,75.8037,75.5753,75.7249,209100.0
2005-05-03 12:00:00,96.15,96.17,95.66,95.82,160700.0,75.7249,75.7407,75.339,75.465,160700.0
2005-05-03 12:30:00,95.82,96.1,95.8,96.06,186100.0,75.465,75.6855,75.4493,75.654,186100.0
2005-05-03 13:00:00,96.06,96.29,96.01,96.26,157900.0,75.654,75.8352,75.6147,75.8116,157900.0
2005-05-03 13:30:00,96.26,96.48,96.23,96.45,279200.0,75.8116,75.9848,75.7879,75.9612,279200.0
2005-05-03 14:00:00,96.45,96.85,96.2,96.57,472600.0,75.9612,76.2762,75.7643,76.0557,472600.0
2005-05-03 14:30:00,96.5,96.97,96.45,96.68,391600.0,76.0006,76.3707,75.9612,76.1423,391600.0
2005-05-03 15:00:00,96.69,96.73,95.93,96.13,537200.0,76.1502,76.1817,75.5517,75.7092,537200.0
2005-05-03 15:30:00,96.12,96.76,95.89,96.7,580100.0,75.7013,76.2053,75.5201,76.1581,580100.0
2005-05-04 09:30:00,97.6,98.55,97.25,98.21,558300.0,76.8669,77.6151,76.5912,77.3473,558300.0
2005-05-04 10:00:00,98.21,98.48,97.75,97.94,559600.0,77.3473,77.56,76.985,77.1347,559600.0
2005-05-04 10:30:00,97.95,98.09,97.33,97.36,489300.0,77.1425,77.2528,76.6543,76.6779,489300.0
2005-05-04 11:00:00,97.38,98.12,97.29,97.88,402900.0,76.6936,77.2764,76.6227,77.0874,402900.0
2005-05-04 11:30:00,97.9,98.06,97.78,97.86,302700.0,77.1032,77.2292,77.0087,77.0717,302700.0
2005-05-04 12:00:00,97.86,97.93,97.75,97.75,157200.0,77.0717,77.1268,76.985,76.985,157200.0
2005-05-04 12:30:00,97.76,98.22,97.7,97.99,274600.0,76.9929,77.3552,76.9457,77.174,274600.0
2005-05-04 13:00:00,97.97,97.98,97.8,97.85,161000.0,77.1583,77.1662,77.0244,77.0638,161000.0
2005-05-04 13:30:00,97.85,97.9,97.59,97.72,198600.0,77.0638,77.1032,76.859,76.9614,198600.0
2005-05-04 14:00:00,97.72,97.85,97.35,97.41,182600.0,76.9614,77.0638,76.67,76.7173,182600.0
2005-05-04 14:30:00,97.41,97.65,97.41,97.58,194000.0,76.7173,76.9063,76.7173,76.8511,194000.0
2005-05-04 15:00:00,97.58,97.7,97.37,97.58,186500.0,76.8511,76.9457,76.6858,76.8511,186500.0
2005-05-04 15:30:00,97.58,97.61,97.2,97.3,344800.0,76.8511,76.8748,76.5519,76.6306,344800.0
2005-05-05 09:30:00,97.92,98.1,97.6,97.64,432500.0,77.1189,77.2607,76.8669,76.8984,432500.0
2005-05-05 10:00:00,97.66,97.93,97.63,97.87,178200.0,76.9141,77.1268,76.8905,77.0795,178200.0
2005-05-05 10:30:00,97.87,97.97,97.57,97.89,181600.0,77.0795,77.1583,76.8433,77.0953,181600.0
2005-05-05 11:00:00,97.88,97.95,97.79,97.92,163300.0,77.0874,77.1425,77.0165,77.1189,163300.0
2005-05-05 11:30:00,97.9,98.17,97.9,97.9,156600.0,77.1032,77.3158,77.1032,77.1032,156600.0
2005-05-05 12:00:00,97.91,97.95,97.78,97.9,131900.0,77.111,77.1425,77.0087,77.1032,131900.0
2005-05-05 12:30:00,97.91,97.96,97.48,97.5,167200.0,77.111,77.1504,76.7724,76.7881,167200.0
2005-05-05 13:00:00,97.52,97.66,97.3,97.36,241700.0,76.8039,76.9141,76.6306,76.6779,241700.0
2005-05-05 13:30:00,97.36,97.49,97.18,97.18,223900.0,76.6779,76.7803,76.5361,76.5361,223900.0
2005-05-05 14:00:00,97.18,97.5,97.17,97.34,184400.0,76.5361,76.7881,76.5282,76.6621,184400.0
2005-05-05 14:30:00,97.31,97.4,97.0,97.18,187800.0,76.6385,76.7094,76.3944,76.5361,187800.0
2005-05-05 15:00:00,97.13,97.31,97.1,97.22,175800.0,76.4967,76.6385,76.4731,76.5676,175800.0
2005-05-05 15:30:00,97.21,97.45,97.16,97.2,278300.0,76.5597,76.7488,76.5204,76.5519,278300.0
2005-05-06 09:30:00,97.9,98.5,97.82,98.25,533600.0,77.1032,77.5757,77.0402,77.3788,533600.0
2005-05-06 10:00:00,98.26,98.31,97.91,98.13,365300.0,77.3867,77.4261,77.111,77.2843,365300.0
2005-05-06 10:30:00,98.12,98.37,98.0,98.21,220400.0,77.2764,77.4733,77.1819,77.3473,220400.0
2005-05-06 11:00:00,98.21,98.21,98.0,98.08,207000.0,77.3473,77.3473,77.1819,77.2449,207000.0
2005-05-06 11:30:00,98.08,98.29,98.07,98.26,223300.0,77.2449,77.4103,77.2371,77.3867,223300.0
2005-05-06 12:00:00,98.26,98.39,98.21,98.38,113200.0,77.3867,77.4891,77.3473,77.4812,113200.0
2005-05-06 12:30:00,98.39,98.43,98.24,98.43,97500.0,77.4891,77.5206,77.3709,77.5206,97500.0
2005-05-06 13:00:00,98.43,98.61,98.4,98.52,121200.0,77.5206,77.6623,77.497,77.5915,121200.0
2005-05-06 13:30:00,98.5,98.89,98.45,98.66,180700.0,77.5757,77.8829,77.5363,77.7017,180700.0
2005-05-06 14:00:00,98.67,98.91,98.62,98.66,271100.0,77.7096,77.8986,77.6702,77.7017,271100.0
2005-05-06 14:30:00,98.66,98.78,98.15,98.65,180600.0,77.7017,77.7962,77.3001,77.6938,180600.0
2005-05-06 15:00:00,98.65,98.8,98.64,98.72,193500.0,77.6938,77.812,77.686,77.749,193500.0
2005-05-06 15:30:00,98.72,98.85,98.4,98.4,340300.0,77.749,77.8514,77.497,77.497,340300.0
2005-05-09 09:30:00,98.5,98.5,97.81,97.91,294700.0,77.5757,77.5757,77.0323,77.111,294700.0
2005-05-09 10:00:00,97.91,97.96,97.5,97.57,285200.0,77.111,77.1504,76.7881,76.8433,285200.0
2005-05-09 10:30:00,97.59,97.89,97.55,97.7,206100.0,76.859,77.0953,76.8275,76.9457,206100.0
2005-05-09 11:00:00,97.7,98.15,97.7,98.05,214600.0,76.9457,77.3001,76.9457,77.2213,214600.0
2005-05-09 11:30:00,98.04,98.75,98.04,98.5,257400.0,77.2134,77.7726,77.2134,77.5757,257400.0
2005-05-09 12:00:00,98.5,98.9,98.45,98.87,149600.0,77.5757,77.8907,77.5363,77.8671,149600.0
2005-05-09 12:30:00,98.87,99.15,98.73,99.03,114400.0,77.8671,78.0876,77.7569,77.9931,114400.0
2005-05-09 13:00:00,99.06,99.06,98.74,98.86,101300.0,78.0167,78.0167,77.7647,77.8592,101300.0
2005-05-09 13:30:00,98.83,99.03,98.75,98.98,134200.0,77.8356,77.9931,77.7726,77.9537,134200.0
2005-05-09 14:00:00,98.97,99.03,98.52,98.6,215600.0,77.9459,77.9931,77.5915,77.6545,215600.0
2005-05-09 14:30:00,98.6,98.88,98.46,98.75,77000.0,77.6545,77.875,77.5442,77.7726,77000.0
2005-05-09 15:00:00,98.72,98.76,98.4,98.56,146800.0,77.749,77.7805,77.497,77.623,146800.0
2005-05-09 15:30:00,98.55,98.83,98.53,98.66,260500.0,77.6151,77.8356,77.5993,77.7017,260500.0
2005-05-10 09:30:00,98.17,98.4,98.0,98.25,205000.0,77.3158,77.497,77.1819,77.3788,205000.0
2005-05-10 10:00:00,98.25,98.59,98.2,98.59,308000.0,77.3788,77.6466,77.3394,77.6466,308000.0
2005-05-10 10:30:00,98.54,98.55,98.23,98.26,166100.0,77.6072,77.6151,77.3631,77.3867,166100.0
2005-05-10 11:00:00,98.31,98.39,98.27,98.39,93100.0,77.4261,77.4891,77.3946,77.4891,93100.0
2005-05-10 11:30:00,98.38,98.42,98.27,98.35,130700.0,77.4812,77.5127,77.3946,77.4576,130700.0
2005-05-10 12:00:00,98.35,98.47,98.27,98.42,110600.0,77.4576,77.5521,77.3946,77.5127,110600.0
2005-05-10 12:30:00,98.41,98.64,98.37,98.51,117900.0,77.5048,77.686,77.4733,77.5836,117900.0
2005-05-10 13:00:00,98.49,98.75,98.41,98.75,101900.0,77.5678,77.7726,77.5048,77.7726,101900.0
2005-05-10 13:30:00,98.76,98.96,98.5,98.75,100200.0,77.7805,77.938,77.5757,77.7726,100200.0
2005-05-10 14:00:00,98.77,98.92,98.45,98.46,183800.0,77.7884,77.9065,77.5363,77.5442,183800.0
2005-05-10 14:30:00,98.44,98.53,98.02,98.2,271800.0,77.5285,77.5993,77.1977,77.3394,271800.0
2005-05-10 15:00:00,98.21,98.23,97.9,97.94,341500.0,77.3473,77.3631,77.1032,77.1347,341500.0
2005-05-10 15:30:00,97.91,98.01,97.63,97.81,617100.0,77.111,77.1898,76.8905,77.0323,617100.0
2005-05-11 09:30:00,97.75,97.98,97.56,97.77,249400.0,76.985,77.1662,76.8354,77.0008,249400.0
2005-05-11 10:00:00,97.75,97.78,97.52,97.67,209600.0,76.985,77.0087,76.8039,76.922,209600.0
2005-05-11 10:30:00,97.67,97.76,97.07,97.08,255000.0,76.922,76.9929,76.4495,76.4574,255000.0
2005-05-11 11:00:00,97.07,97.3,96.56,96.91,280700.0,76.4495,76.6306,76.0478,76.3235,280700.0
2005-05-11 11:30:00,96.89,97.09,96.78,97.01,308000.0,76.3077,76.4652,76.2211,76.4022,308000.0
2005-05-11 12:00:00,97.02,97.39,96.78,97.05,192700.0,76.4101,76.7015,76.2211,76.4337,192700.0
2005-05-11 12:30:00,97.05,97.3,97.0,97.27,106700.0,76.4337,76.6306,76.3944,76.607,106700.0
2005-05-11 13:00:00,97.27,97.77,97.26,97.61,129200.0,76.607,77.0008,76.5991,76.8748,129200.0
2005-05-11 13:30:00,97.64,97.74,97.39,97.5,112700.0,76.8984,76.9772,76.7015,76.7881,112700.0
2005-05-11 14:00:00,97.5,98.29,97.47,98.07,221000.0,76.7881,77.4103,76.7645,77.2371,221000.0
2005-05-11 14:30:00,98.05,98.13,97.81,97.95,129300.0,77.2213,77.2843,77.0323,77.1425,129300.0
2005-05-11 15:00:00,97.95,98.14,97.91,97.98,118200.0,77.1425,77.2922,77.111,77.1662,118200.0
2005-05-11 15:30:00,97.98,98.3,97.94,97.99,207300.0,77.1662,77.4182,77.1347,77.174,207300.0
2005-05-12 09:30:00,98.45,98.75,98.14,98.62,256300.0,77.5363,77.7726,77.2922,77.6702,256300.0
2005-05-12 10:00:00,98.61,98.73,98.15,98.17,261000.0,77.6623,77.7569,77.3001,77.3158,261000.0
2005-05-12 10:30:00,98.19,98.64,98.17,98.6,223000.0,77.3316,77.686,77.3158,77.6545,223000.0
2005-05-12 11:00:00,98.58,98.97,98.33,98.92,189300.0,77.6387,77.9459,77.4418,77.9065,189300.0
2005-05-12 11:30:00,98.9,98.9,98.41,98.83,260800.0,77.8907,77.8907,77.5048,77.8356,260800.0
2005-05-12 12:00:00,98.84,98.97,98.45,98.6,200900.0,77.8435,77.9459,77.5363,77.6545,200900.0
2005-05-12 12:30:00,98.61,98.85,98.43,98.73,163300.0,77.6623,77.8514,77.5206,77.7569,163300.0
2005-05-12 13:00:00,98.72,98.84,98.62,98.66,73100.0,77.749,77.8435,77.6702,77.7017,73100.0
2005-05-12 13:30:00,98.68,98.76,98.2,98.39,123400.0,77.7175,77.7805,77.3394,77.4891,123400.0
2005-05-12 14:00:00,98.34,98.44,98.08,98.21,249300.0,77.4497,77.5285,77.2449,77.3473,249300.0
2005-05-12 14:30:00,98.21,98.36,98.1,98.29,191500.0,77.3473,77.4654,77.2607,77.4103,191500.0
2005-05-12 15:00:00,98.29,98.37,98.02,98.2,278800.0,77.4103,77.4733,77.1977,77.3394,278800.0
2005-05-12 15:30:00,98.19,98.19,98.0,98.01,309700.0,77.3316,77.3316,77.1819,77.1898,309700.0
2005-05-13 09:30:00,98.0,98.01,96.79,96.93,326900.0,77.1819,77.1898,76.229,76.3392,326900.0
2005-05-13 10:00:00,96.92,97.05,96.21,96.22,326100.0,76.3313,76.4337,75.7722,75.78,326100.0
2005-05-13 10:30:00,96.22,96.59,96.08,96.44,535500.0,75.78,76.0714,75.6698,75.9533,535500.0
2005-05-13 11:00:00,96.42,96.62,96.15,96.6,185900.0,75.9376,76.0951,75.7249,76.0793,185900.0
2005-05-13 11:30:00,96.6,96.74,96.2,96.21,153600.0,76.0793,76.1896,75.7643,75.7722,153600.0
2005-05-13 12:00:00,96.23,96.27,96.06,96.1,167600.0,75.7879,75.8194,75.654,75.6855,167600.0
2005-05-13 12:30:00,96.1,96.11,95.46,95.48,284800.0,75.6855,75.6934,75.1815,75.1972,284800.0
2005-05-13 13:00:00,95.46,95.8,95.44,95.44,165800.0,75.1815,75.4493,75.1657,75.1657,165800.0
2005-05-13 13:30:00,95.44,95.7,95.0,95.0,251600.0,75.1657,75.3705,74.8192,74.8192,251600.0
2005-05-13 14:00:00,94.97,95.01,94.34,94.43,451200.0,74.7956,74.8271,74.2994,74.3703,451200.0
2005-05-13 14:30:00,94.42,94.57,93.81,94.57,455500.0,74.3624,74.4806,73.882,74.4806,455500.0
2005-05-13 15:00:00,94.59,95.57,94.46,95.36,465800.0,74.4963,75.2681,74.3939,75.1027,465800.0
2005-05-13 15:30:00,95.36,95.65,95.25,95.37,456500.0,75.1027,75.3311,75.0161,75.1106,456500.0
2005-05-16 09:30:00,96.0,96.48,95.76,96.15,299900.0,75.6068,75.9848,75.4178,75.7249,299900.0
2005-05-16 10:00:00,96.12,96.66,96.05,96.37,230800.0,75.7013,76.1266,75.6462,75.8982,230800.0
2005-05-16 10:30:00,96.38,96.47,96.0,96.25,187900.0,75.9061,75.9769,75.6068,75.8037,187900.0
2005-05-16 11:00:00,96.23,96.72,96.1,96.32,137800.0,75.7879,76.1738,75.6855,75.8588,137800.0
2005-05-16 11:30:00,96.32,96.67,96.28,96.55,83400.0,75.8588,76.1345,75.8273,76.0399,83400.0
2005-05-16 12:00:00,96.56,96.68,96.39,96.57,61400.0,76.0478,76.1423,75.9139,76.0557,61400.0
2005-05-16 12:30:00,96.57,96.65,96.32,96.48,63500.0,76.0557,76.1187,75.8588,75.9848,63500.0
2005-05-16 13:00:00,96.48,96.55,96.33,96.53,98200.0,75.9848,76.0399,75.8667,76.0242,98200.0
2005-05-16 13:30:00,96.52,96.8,96.45,96.79,88700.0,76.0163,76.2368,75.9612,76.229,88700.0
2005-05-16 14:00:00,96.78,96.83,96.52,96.6,79500.0,76.2211,76.2605,76.0163,76.0793,79500.0
2005-05-16 14:30:00,96.59,96.7,96.54,96.63,104200.0,76.0714,76.1581,76.0321,76.103,104200.0
2005-05-16 15:00:00,96.64,96.82,96.54,96.74,136700.0,76.1108,76.2526,76.0321,76.1896,136700.0
2005-05-16 15:30:00,96.74,96.93,96.67,96.8,288600.0,76.1896,76.3392,76.1345,76.2368,288600.0
2005-05-17 09:30:00,96.2,96.55,96.08,96.4,215200.0,75.7643,76.0399,75.6698,75.9218,215200.0
2005-05-17 10:00:00,96.41,96.44,95.95,95.95,255400.0,75.9297,75.9533,75.5674,75.5674,255400.0
2005-05-17 10:30:00,95.95,96.1,95.77,95.78,195600.0,75.5674,75.6855,75.4256,75.4335,195600.0
2005-05-17 11:00:00,95.79,96.0,95.7,95.78,127700.0,75.4414,75.6068,75.3705,75.4335,127700.0
2005-05-17 11:30:00,95.78,96.3,95.78,96.09,144300.0,75.4335,75.8431,75.4335,75.6777,144300.0
2005-05-17 12:00:00,96.1,96.11,95.91,95.93,100400.0,75.6855,75.6934,75.5359,75.5517,100400.0
2005-05-17 12:30:00,95.95,96.13,95.82,96.0,99800.0,75.5674,75.7092,75.465,75.6068,99800.0
2005-05-17 13:00:00,95.98,96.29,95.9,96.1,119300.0,75.591,75.8352,75.528,75.6855,119300.0
2005-05-17 13:30:00,96.09,96.25,96.0,96.14,102600.0,75.6777,75.8037,75.6068,75.717,102600.0
2005-05-17 14:00:00,96.12,96.32,96.02,96.05,140600.0,75.7013,75.8588,75.6225,75.6462,140600.0
2005-05-17 14:30:00,96.05,97.04,96.03,97.04,278200.0,75.6462,76.4259,75.6304,76.4259,278200.0
2005-05-17 15:00:00,97.03,97.28,96.88,97.27,128700.0,76.418,76.6149,76.2998,76.607,128700.0
2005-05-17 15:30:00,97.28,97.43,97.11,97.29,201200.0,76.6149,76.733,76.481,76.6227,201200.0
2005-05-18 09:30:00,97.9,98.0,97.69,97.7,291500.0,77.1032,77.1819,76.9378,76.9457,291500.0
2005-05-18 10:00:00,97.71,98.0,97.63,97.95,269000.0,76.9535,77.1819,76.8905,77.1425,269000.0
2005-05-18 10:30:00,97.96,98.02,97.65,97.82,405100.0,77.1504,77.1977,76.9063,77.0402,405100.0
2005-05-18 11:00:00,97.81,97.9,97.54,97.71,250500.0,77.0323,77.1032,76.8196,76.9535,250500.0
2005-05-18 11:30:00,97.7,97.83,97.63,97.65,154600.0,76.9457,77.048,76.8905,76.9063,154600.0
2005-05-18 12:00:00,97.65,97.8,97.57,97.75,176100.0,76.9063,77.0244,76.8433,76.985,176100.0
2005-05-18 12:30:00,97.75,97.81,97.55,97.73,179100.0,76.985,77.0323,76.8275,76.9693,179100.0
2005-05-18 13:00:00,97.69,97.74,97.31,97.51,184400.0,76.9378,76.9772,76.6385,76.796,184400.0
2005-05-18 13:30:00,97.55,97.73,97.07,97.08,202400.0,76.8275,76.9693,76.4495,76.4574,202400.0
2005-05-18 14:00:00,97.08,97.37,96.2,96.22,2316600.0,76.4574,76.6858,75.7643,75.78,2316600.0
2005-05-18 14:30:00,96.22,96.4,95.84,96.14,886500.0,75.78,75.9218,75.4808,75.717,886500.0
2005-05-18 15:00:00,96.14,96.15,95.29,95.6,871500.0,75.717,75.7249,75.0476,75.2918,871500.0
2005-05-18 15:30:00,95.62,96.0,95.31,95.8,698300.0,75.3075,75.6068,75.0634,75.4493,698300.0
2005-05-19 09:30:00,96.15,96.6,95.98,96.06,596000.0,75.7249,76.0793,75.591,75.654,596000.0
2005-05-19 10:00:00,96.04,96.17,95.8,96.04,497400.0,75.6383,75.7407,75.4493,75.6383,497400.0
2005-05-19 10:30:00,96.06,96.2,95.72,96.17,483100.0,75.654,75.7643,75.3863,75.7407,483100.0
2005-05-19 11:00:00,96.17,96.25,95.99,96.16,266300.0,75.7407,75.8037,75.5989,75.7328,266300.0
2005-05-19 11:30:00,96.16,96.47,96.11,96.18,332700.0,75.7328,75.9769,75.6934,75.7485,332700.0
2005-05-19 12:00:00,96.18,96.27,96.08,96.16,158800.0,75.7485,75.8194,75.6698,75.7328,158800.0
2005-05-19 12:30:00,96.16,96.18,95.94,96.12,168700.0,75.7328,75.7485,75.5595,75.7013,168700.0
2005-05-19 13:00:00,96.13,96.26,96.09,96.13,103100.0,75.7092,75.8116,75.6777,75.7092,103100.0
2005-05-19 13:30:00,96.12,96.15,95.95,95.98,199600.0,75.7013,75.7249,75.5674,75.591,199600.0
2005-05-19 14:00:00,95.98,96.15,95.79,96.14,228800.0,75.591,75.7249,75.4414,75.717,228800.0
2005-05-19 14:30:00,96.14,96.34,95.98,96.3,257200.0,75.717,75.8746,75.591,75.8431,257200.0
2005-05-19 15:00:00,96.29,98.48,96.15,96.45,229900.0,75.8352,77.56,75.7249,75.9612,229900.0
2005-05-19 15:30:00,96.44,96.71,96.36,96.61,347300.0,75.9533,76.166,75.8903,76.0872,347300.0
2005-05-20 09:30:00,96.4,96.79,96.36,96.71,532000.0,75.9218,76.229,75.8903,76.166,532000.0
2005-05-20 10:00:00,96.63,96.71,96.35,96.64,158000.0,76.103,76.166,75.8824,76.1108,158000.0
2005-05-20 10:30:00,96.63,96.73,96.52,96.7,154600.0,76.103,76.1817,76.0163,76.1581,154600.0
2005-05-20 11:00:00,96.69,96.76,96.5,96.5,203700.0,76.1502,76.2053,76.0006,76.0006,203700.0
2005-05-20 11:30:00,96.5,96.58,96.4,96.58,213600.0,76.0006,76.0636,75.9218,76.0636,213600.0
2005-05-20 12:00:00,96.54,96.54,96.41,96.48,127200.0,76.0321,76.0321,75.9297,75.9848,127200.0
2005-05-20 12:30:00,96.48,96.54,96.44,96.48,282100.0,75.9848,76.0321,75.9533,75.9848,282100.0
2005-05-20 13:00:00,96.49,96.53,96.42,96.49,135200.0,75.9927,76.0242,75.9376,75.9927,135200.0
2005-05-20 13:30:00,96.49,96.6,96.48,96.54,120900.0,75.9927,76.0793,75.9848,76.0321,120900.0
2005-05-20 14:00:00,96.54,96.7,96.53,96.6,206300.0,76.0321,76.1581,76.0242,76.0793,206300.0
2005-05-20 14:30:00,96.6,96.63,96.5,96.5,154300.0,76.0793,76.103,76.0006,76.0006,154300.0
2005-05-20 15:00:00,96.52,96.65,96.44,96.55,181200.0,76.0163,76.1187,75.9533,76.0399,181200.0
2005-05-20 15:30:00,96.54,96.67,96.49,96.55,262700.0,76.0321,76.1345,75.9927,76.0399,262700.0
2005-05-23 09:30:00,96.7,96.98,96.58,96.96,245500.0,76.1581,76.3786,76.0636,76.3629,245500.0
2005-05-23 10:00:00,96.93,97.16,96.92,97.11,239600.0,76.3392,76.5204,76.3313,76.481,239600.0
2005-05-23 10:30:00,97.1,97.21,96.66,96.7,259800.0,76.4731,76.5597,76.1266,76.1581,259800.0
2005-05-23 11:00:00,96.71,96.79,96.49,96.55,207800.0,76.166,76.229,75.9927,76.0399,207800.0
2005-05-23 11:30:00,96.5,96.97,96.38,96.9,211900.0,76.0006,76.3707,75.9061,76.3156,211900.0
2005-05-23 12:00:00,96.91,97.07,96.77,96.92,135200.0,76.3235,76.4495,76.2132,76.3313,135200.0
2005-05-23 12:30:00,96.92,97.0,96.83,96.9,95900.0,76.3313,76.3944,76.2605,76.3156,95900.0
2005-05-23 13:00:00,96.91,97.07,96.76,96.9,96700.0,76.3235,76.4495,76.2053,76.3156,96700.0
2005-05-23 13:30:00,96.91,96.99,96.82,96.94,111000.0,76.3235,76.3865,76.2526,76.3471,111000.0
2005-05-23 14:00:00,96.93,97.38,96.87,97.23,167200.0,76.3392,76.6936,76.292,76.5755,167200.0
2005-05-23 14:30:00,97.21,97.48,97.2,97.41,599600.0,76.5597,76.7724,76.5519,76.7173,599600.0
2005-05-23 15:00:00,97.4,97.73,97.36,97.45,661000.0,76.7094,76.9693,76.6779,76.7488,661000.0
2005-05-23 15:30:00,97.44,97.56,97.24,97.42,254500.0,76.7409,76.8354,76.5834,76.7251,254500.0
2005-05-24 09:30:00,97.75,98.0,97.51,97.7,334100.0,76.985,77.1819,76.796,76.9457,334100.0
2005-05-24 10:00:00,97.7,97.85,97.58,97.62,277400.0,76.9457,77.0638,76.8511,76.8826,277400.0
2005-05-24 10:30:00,97.62,97.74,97.6,97.73,303100.0,76.8826,76.9772,76.8669,76.9693,303100.0
2005-05-24 11:00:00,97.68,97.72,97.46,97.47,166600.0,76.9299,76.9614,76.7566,76.7645,166600.0
2005-05-24 11:30:00,97.47,97.69,97.44,97.55,113300.0,76.7645,76.9378,76.7409,76.8275,113300.0
2005-05-24 12:00:00,97.52,97.57,97.38,97.42,163000.0,76.8039,76.8433,76.6936,76.7251,163000.0
2005-05-24 12:30:00,97.42,97.54,97.34,97.48,126500.0,76.7251,76.8196,76.6621,76.7724,126500.0
2005-05-24 13:00:00,97.49,97.59,97.36,97.57,145600.0,76.7803,76.859,76.6779,76.8433,145600.0
2005-05-24 13:30:00,97.55,97.59,97.4,97.46,198500.0,76.8275,76.859,76.7094,76.7566,198500.0
2005-05-24 14:00:00,97.46,97.58,97.3,97.38,158300.0,76.7566,76.8511,76.6306,76.6936,158300.0
2005-05-24 14:30:00,97.35,97.41,97.12,97.22,159100.0,76.67,76.7173,76.4889,76.5676,159100.0
2005-05-24 15:00:00,97.21,97.43,97.01,97.2,207900.0,76.5597,76.733,76.4022,76.5519,207900.0
2005-05-24 15:30:00,97.2,97.37,97.19,97.24,313500.0,76.5519,76.6858,76.544,76.5834,313500.0
2005-05-25 09:30:00,97.5,97.75,97.09,97.34,189800.0,76.7881,76.985,76.4652,76.6621,189800.0
2005-05-25 10:00:00,97.34,97.34,96.76,97.17,186700.0,76.6621,76.6621,76.2053,76.5282,186700.0
2005-05-25 10:30:00,97.14,97.29,96.8,96.89,168500.0,76.5046,76.6227,76.2368,76.3077,168500.0
2005-05-25 11:00:00,96.93,97.1,96.7,96.7,151100.0,76.3392,76.4731,76.1581,76.1581,151100.0
2005-05-25 11:30:00,96.72,96.93,96.5,96.55,131900.0,76.1738,76.3392,76.0006,76.0399,131900.0
2005-05-25 12:00:00,96.54,96.84,96.51,96.68,74900.0,76.0321,76.2683,76.0084,76.1423,74900.0
2005-05-25 12:30:00,96.66,96.74,96.54,96.64,68600.0,76.1266,76.1896,76.0321,76.1108,68600.0
2005-05-25 13:00:00,96.63,96.81,96.47,96.5,168500.0,76.103,76.2447,75.9769,76.0006,168500.0
2005-05-25 13:30:00,96.5,96.64,96.37,96.46,96900.0,76.0006,76.1108,75.8982,75.9691,96900.0
2005-05-25 14:00:00,96.44,96.74,96.39,96.74,146400.0,75.9533,76.1896,75.9139,76.1896,146400.0
2005-05-25 14:30:00,96.77,96.92,96.53,96.81,181100.0,76.2132,76.3313,76.0242,76.2447,181100.0
2005-05-25 15:00:00,96.77,96.83,96.56,96.68,142700.0,76.2132,76.2605,76.0478,76.1423,142700.0
2005-05-25 15:30:00,96.73,96.95,96.6,96.8,151300.0,76.1817,76.355,76.0793,76.2368,151300.0
2005-05-26 09:30:00,97.0,97.2,96.85,96.99,166700.0,76.3944,76.5519,76.2762,76.3865,166700.0
2005-05-26 10:00:00,97.02,97.04,96.82,96.97,187600.0,76.4101,76.4259,76.2526,76.3707,187600.0
2005-05-26 10:30:00,96.96,97.38,96.87,97.35,156700.0,76.3629,76.6936,76.292,76.67,156700.0
2005-05-26 11:00:00,97.35,97.45,97.11,97.35,112800.0,76.67,76.7488,76.481,76.67,112800.0
2005-05-26 11:30:00,97.35,97.46,97.17,97.28,108900.0,76.67,76.7566,76.5282,76.6149,108900.0
2005-05-26 12:00:00,97.26,97.34,97.03,97.19,79400.0,76.5991,76.6621,76.418,76.544,79400.0
2005-05-26 12:30:00,97.18,97.39,97.13,97.18,98800.0,76.5361,76.7015,76.4967,76.5361,98800.0
2005-05-26 13:00:00,97.21,97.25,96.97,97.1,97800.0,76.5597,76.5912,76.3707,76.4731,97800.0
2005-05-26 13:30:00,97.11,97.14,96.97,97.01,70100.0,76.481,76.5046,76.3707,76.4022,70100.0
2005-05-26 14:00:00,97.0,97.1,96.95,97.0,101600.0,76.3944,76.4731,76.355,76.3944,101600.0
2005-05-26 14:30:00,96.99,97.02,96.77,96.92,72700.0,76.3865,76.4101,76.2132,76.3313,72700.0
2005-05-26 15:00:00,96.88,97.17,96.82,97.13,92000.0,76.2998,76.5282,76.2526,76.4967,92000.0
2005-05-26 15:30:00,97.13,97.32,97.05,97.23,131600.0,76.4967,76.6464,76.4337,76.5755,131600.0
2005-05-27 09:30:00,97.26,98.0,96.84,97.53,195400.0,76.5991,77.1819,76.2683,76.8118,195400.0
2005-05-27 10:00:00,97.53,97.93,97.51,97.55,184800.0,76.8118,77.1268,76.796,76.8275,184800.0
2005-05-27 10:30:00,97.56,97.74,97.44,97.66,184500.0,76.8354,76.9772,76.7409,76.9141,184500.0
2005-05-27 11:00:00,97.64,97.79,97.56,97.68,166600.0,76.8984,77.0165,76.8354,76.9299,166600.0
2005-05-27 11:30:00,97.67,97.7,97.48,97.65,134700.0,76.922,76.9457,76.7724,76.9063,134700.0
2005-05-27 12:00:00,97.65,97.91,97.59,97.87,143600.0,76.9063,77.111,76.859,77.0795,143600.0
2005-05-27 12:30:00,97.88,97.93,97.72,97.78,70000.0,77.0874,77.1268,76.9614,77.0087,70000.0
2005-05-27 13:00:00,97.79,97.87,97.71,97.79,80300.0,77.0165,77.0795,76.9535,77.0165,80300.0
2005-05-27 13:30:00,97.79,97.81,97.72,97.8,83100.0,77.0165,77.0323,76.9614,77.0244,83100.0
2005-05-27 14:00:00,97.8,97.8,97.65,97.66,98500.0,77.0244,77.0244,76.9063,76.9141,98500.0
2005-05-27 14:30:00,97.67,97.81,97.65,97.79,93900.0,76.922,77.0323,76.9063,77.0165,93900.0
2005-05-27 15:00:00,97.8,97.84,97.74,97.77,106700.0,77.0244,77.0559,76.9772,77.0008,106700.0
2005-05-27 15:30:00,97.78,97.89,97.71,97.71,191500.0,77.0087,77.0953,76.9535,76.9535,191500.0
2005-05-31 09:30:00,49.15,49.4,49.05,49.14,428500.0,38.7091,38.906,38.6303,38.7012,428500.0
2005-05-31 10:00:00,49.13,49.17,48.91,48.96,279900.0,38.6933,38.7248,38.5201,38.5595,279900.0
2005-05-31 10:30:00,48.96,49.03,48.76,48.78,243800.0,38.5595,38.6146,38.4019,38.4177,243800.0
2005-05-31 11:00:00,48.79,48.79,48.5,48.67,267500.0,38.4256,38.4256,38.1972,38.3311,267500.0
2005-05-31 11:30:00,48.67,48.77,48.6,48.63,126000.0,38.3311,38.4098,38.2759,38.2996,126000.0
2005-05-31 12:00:00,48.62,48.72,48.54,48.66,184500.0,38.2917,38.3704,38.2287,38.3232,184500.0
2005-05-31 12:30:00,48.67,48.75,48.58,48.75,76600.0,38.3311,38.3941,38.2602,38.3941,76600.0
2005-05-31 13:00:00,48.72,48.86,48.72,48.8,201800.0,38.3704,38.4807,38.3704,38.4334,201800.0
2005-05-31 13:30:00,48.79,48.86,48.75,48.78,104200.0,38.4256,38.4807,38.3941,38.4177,104200.0
2005-05-31 14:00:00,48.78,48.9,48.75,48.89,160600.0,38.4177,38.5122,38.3941,38.5043,160600.0
2005-05-31 14:30:00,48.89,48.98,47.9,48.88,183400.0,38.5043,38.5752,37.7246,38.4965,183400.0
2005-05-31 15:00:00,48.89,49.04,48.79,48.8,288800.0,38.5043,38.6225,38.4256,38.4334,288800.0
2005-05-31 15:30:00,48.8,48.8,48.5,48.61,505300.0,38.4334,38.4334,38.1972,38.2838,505300.0
2005-06-01 09:30:00,48.7,48.79,48.51,48.61,467900.0,38.3547,38.4256,38.2051,38.2838,467900.0
2005-06-01 10:00:00,48.62,48.96,48.6,48.95,410500.0,38.2917,38.5595,38.2759,38.5516,410500.0
2005-06-01 10:30:00,48.96,49.07,48.9,48.94,334800.0,38.5595,38.6461,38.5122,38.5437,334800.0
2005-06-01 11:00:00,48.94,49.26,48.94,49.25,405400.0,38.5437,38.7957,38.5437,38.7879,405400.0
2005-06-01 11:30:00,49.24,49.34,49.17,49.29,296800.0,38.78,38.8587,38.7248,38.8194,296800.0
2005-06-01 12:00:00,49.28,49.31,49.1,49.16,247200.0,38.8115,38.8351,38.6697,38.717,247200.0
2005-06-01 12:30:00,49.17,49.36,49.17,49.34,210600.0,38.7248,38.8745,38.7248,38.8587,210600.0
2005-06-01 13:00:00,49.35,49.5,49.33,49.48,315200.0,38.8666,38.9847,38.8509,38.969,315200.0
2005-06-01 13:30:00,49.47,49.54,49.4,49.5,295000.0,38.9611,39.0163,38.906,38.9847,295000.0
2005-06-01 14:00:00,49.5,49.55,49.37,49.46,297800.0,38.9847,39.0241,38.8824,38.9532,297800.0
2005-06-01 14:30:00,49.46,49.51,48.97,49.15,539400.0,38.9532,38.9926,38.5673,38.7091,539400.0
2005-06-01 15:00:00,49.15,49.25,49.07,49.16,325700.0,38.7091,38.7879,38.6461,38.717,325700.0
2005-06-01 15:30:00,49.16,49.23,49.12,49.23,410200.0,38.717,38.7721,38.6855,38.7721,410200.0
2005-06-02 09:30:00,49.48,49.77,49.34,49.68,819800.0,38.969,39.1974,38.8587,39.1265,819800.0
2005-06-02 10:00:00,49.68,49.94,49.6,49.94,619300.0,39.1265,39.3313,39.0635,39.3313,619300.0
2005-06-02 10:30:00,49.94,50.1,49.83,49.92,738800.0,39.3313,39.4573,39.2446,39.3155,738800.0
2005-06-02 11:00:00,49.91,50.12,49.73,50.0,391800.0,39.3077,39.473,39.1659,39.3785,391800.0
2005-06-02 11:30:00,50.01,50.1,49.96,50.0,409000.0,39.3864,39.4573,39.347,39.3785,409000.0
2005-06-02 12:00:00,50.0,50.14,49.94,50.03,331700.0,39.3785,39.4888,39.3313,39.4022,331700.0
2005-06-02 12:30:00,50.03,50.25,50.02,50.15,422100.0,39.4022,39.5754,39.3943,39.4967,422100.0
2005-06-02 13:00:00,50.14,50.35,50.14,50.32,510200.0,39.4888,39.6542,39.4888,39.6306,510200.0
2005-06-02 13:30:00,50.33,50.56,50.3,50.56,462600.0,39.6384,39.8196,39.6148,39.8196,462600.0
2005-06-02 14:00:00,50.56,50.6,50.24,50.36,629500.0,39.8196,39.8511,39.5675,39.6621,629500.0
2005-06-02 14:30:00,50.34,50.36,50.11,50.3,446900.0,39.6463,39.6621,39.4652,39.6148,446900.0
2005-06-02 15:00:00,50.31,50.36,50.22,50.31,421100.0,39.6227,39.6621,39.5518,39.6227,421100.0
2005-06-02 15:30:00,50.31,50.49,50.23,50.41,851300.0,39.6227,39.7644,39.5597,39.7014,851300.0
2005-06-03 09:30:00,50.73,51.25,50.66,51.2,885300.0,39.9535,40.363,39.8983,40.3236,885300.0
2005-06-03 10:00:00,51.2,51.33,51.01,51.17,707900.0,40.3236,40.426,40.174,40.3,707900.0
2005-06-03 10:30:00,51.18,51.21,50.95,50.95,629700.0,40.3079,40.3315,40.1267,40.1267,629700.0
2005-06-03 11:00:00,50.95,51.06,50.9,50.97,403100.0,40.1267,40.2134,40.0873,40.1425,403100.0
2005-06-03 11:30:00,50.97,50.98,50.75,50.78,392300.0,40.1425,40.1504,39.9692,39.9928,392300.0
2005-06-03 12:00:00,50.79,50.84,50.7,50.8,341300.0,40.0007,40.0401,39.9298,40.0086,341300.0
2005-06-03 12:30:00,50.8,50.96,50.67,50.75,228800.0,40.0086,40.1346,39.9062,39.9692,228800.0
2005-06-03 13:00:00,50.76,50.8,50.68,50.8,156300.0,39.9771,40.0086,39.9141,40.0086,156300.0
2005-06-03 13:30:00,50.8,50.83,50.61,50.69,237500.0,40.0086,40.0322,39.859,39.922,237500.0
2005-06-03 14:00:00,50.7,50.85,50.6,50.78,334000.0,39.9298,40.048,39.8511,39.9928,334000.0
2005-06-03 14:30:00,50.78,50.84,50.52,50.6,282200.0,39.9928,40.0401,39.7881,39.8511,282200.0
2005-06-03 15:00:00,50.6,50.63,50.49,50.55,338300.0,39.8511,39.8747,39.7644,39.8117,338300.0
2005-06-03 15:30:00,50.55,50.68,50.53,50.62,510500.0,39.8117,39.9141,39.7959,39.8668,510500.0
2005-06-06 09:30:00,50.95,50.96,50.71,50.9,660900.0,40.1267,40.1346,39.9377,40.0873,660900.0
2005-06-06 10:00:00,50.86,50.89,50.55,50.74,362800.0,40.0558,40.0795,39.8117,39.9613,362800.0
2005-06-06 10:30:00,50.75,50.97,50.74,50.79,303600.0,39.9692,40.1425,39.9613,40.0007,303600.0
2005-06-06 11:00:00,50.79,50.83,50.64,50.69,316500.0,40.0007,40.0322,39.8826,39.922,316500.0
2005-06-06 11:30:00,50.7,50.77,50.65,50.71,370900.0,39.9298,39.985,39.8905,39.9377,370900.0
2005-06-06 12:00:00,50.69,50.93,50.69,50.83,244900.0,39.922,40.111,39.922,40.0322,244900.0
2005-06-06 12:30:00,50.84,50.9,50.8,50.88,133800.0,40.0401,40.0873,40.0086,40.0716,133800.0
2005-06-06 13:00:00,50.88,50.88,50.8,50.83,173000.0,40.0716,40.0716,40.0086,40.0322,173000.0
2005-06-06 13:30:00,50.83,50.93,50.8,50.85,197900.0,40.0322,40.111,40.0086,40.048,197900.0
2005-06-06 14:00:00,50.84,50.94,50.82,50.85,255800.0,40.0401,40.1188,40.0243,40.048,255800.0
2005-06-06 14:30:00,50.85,50.93,50.82,50.89,178000.0,40.048,40.111,40.0243,40.0795,178000.0
2005-06-06 15:00:00,50.89,50.95,50.82,50.94,353900.0,40.0795,40.1267,40.0243,40.1188,353900.0
2005-06-06 15:30:00,50.94,51.0,50.9,50.99,373000.0,40.1188,40.1661,40.0873,40.1582,373000.0
2005-06-07 09:30:00,51.95,52.49,50.99,52.1,1259600.0,40.9143,41.3396,40.1582,41.0324,1259600.0
2005-06-07 10:00:00,52.09,52.15,51.95,51.95,1044000.0,41.0246,41.0718,40.9143,40.9143,1044000.0
2005-06-07 10:30:00,51.96,52.0,51.81,51.9,711900.0,40.9222,40.9537,40.804,40.8749,711900.0
2005-06-07 11:00:00,51.9,51.91,51.7,51.79,703000.0,40.8749,40.8828,40.7174,40.7883,703000.0
2005-06-07 11:30:00,51.79,51.89,51.73,51.88,498300.0,40.7883,40.867,40.741,40.8592,498300.0
2005-06-07 12:00:00,51.87,52.04,51.82,51.96,449100.0,40.8513,40.9852,40.8119,40.9222,449100.0
2005-06-07 12:30:00,51.95,52.05,51.92,52.01,403900.0,40.9143,40.9931,40.8907,40.9615,403900.0
2005-06-07 13:00:00,52.02,52.02,51.81,51.85,350800.0,40.9694,40.9694,40.804,40.8355,350800.0
2005-06-07 13:30:00,51.85,51.94,51.81,51.87,302800.0,40.8355,40.9064,40.804,40.8513,302800.0
2005-06-07 14:00:00,51.87,51.9,51.7,51.79,385100.0,40.8513,40.8749,40.7174,40.7883,385100.0
2005-06-07 14:30:00,51.79,51.85,51.75,51.79,336900.0,40.7883,40.8355,40.7568,40.7883,336900.0
2005-06-07 15:00:00,51.79,51.86,51.75,51.81,305900.0,40.7883,40.8434,40.7568,40.804,305900.0
2005-06-07 15:30:00,51.82,51.82,51.71,51.71,450800.0,40.8119,40.8119,40.7253,40.7253,450800.0
2005-06-08 09:30:00,52.0,52.1,51.8,51.8,961700.0,40.9537,41.0324,40.7962,40.7962,961700.0
2005-06-08 10:00:00,51.8,51.81,51.0,51.45,585500.0,40.7962,40.804,40.1661,40.5205,585500.0
2005-06-08 10:30:00,51.47,51.68,51.22,51.68,483400.0,40.5363,40.7017,40.3394,40.7017,483400.0
2005-06-08 11:00:00,51.67,51.68,51.45,51.55,319900.0,40.6938,40.7017,40.5205,40.5993,319900.0
2005-06-08 11:30:00,51.55,51.57,51.48,51.53,193200.0,40.5993,40.615,40.5441,40.5835,193200.0
2005-06-08 12:00:00,51.53,51.58,51.48,51.49,168700.0,40.5835,40.6229,40.5441,40.552,168700.0
2005-06-08 12:30:00,51.49,51.59,51.43,51.52,185900.0,40.552,40.6308,40.5048,40.5756,185900.0
2005-06-08 13:00:00,51.51,51.58,51.42,51.46,220300.0,40.5678,40.6229,40.4969,40.5284,220300.0
2005-06-08 13:30:00,51.48,51.49,51.16,51.23,542500.0,40.5441,40.552,40.2921,40.3472,542500.0
2005-06-08 14:00:00,51.23,51.23,51.0,51.09,467800.0,40.3472,40.3472,40.1661,40.237,467800.0
2005-06-08 14:30:00,51.1,51.18,50.74,50.75,514300.0,40.2449,40.3079,39.9613,39.9692,514300.0
2005-06-08 15:00:00,50.75,51.07,50.7,51.05,349500.0,39.9692,40.2212,39.9298,40.2055,349500.0
2005-06-08 15:30:00,51.05,51.28,51.04,51.16,937500.0,40.2055,40.3866,40.1976,40.2921,937500.0
2005-06-09 09:30:00,51.0,51.94,50.8,51.79,718500.0,40.1661,40.9064,40.0086,40.7883,718500.0
2005-06-09 10:00:00,51.79,52.01,51.7,51.84,617100.0,40.7883,40.9615,40.7174,40.8277,617100.0
2005-06-09 10:30:00,51.83,51.83,51.6,51.75,286200.0,40.8198,40.8198,40.6386,40.7568,286200.0
2005-06-09 11:00:00,51.74,51.88,51.71,51.78,223600.0,40.7489,40.8592,40.7253,40.7804,223600.0
2005-06-09 11:30:00,51.78,51.97,51.77,51.92,355200.0,40.7804,40.93,40.7725,40.8907,355200.0
2005-06-09 12:00:00,51.93,52.04,51.9,51.9,342000.0,40.8985,40.9852,40.8749,40.8749,342000.0
2005-06-09 12:30:00,51.93,51.94,51.81,51.81,308500.0,40.8985,40.9064,40.804,40.804,308500.0
2005-06-09 13:00:00,51.81,51.86,51.75,51.83,216000.0,40.804,40.8434,40.7568,40.8198,216000.0
2005-06-09 13:30:00,51.83,51.85,51.7,51.74,180400.0,40.8198,40.8355,40.7174,40.7489,180400.0
2005-06-09 14:00:00,51.73,51.8,51.58,51.66,255000.0,40.741,40.7962,40.6229,40.6859,255000.0
2005-06-09 14:30:00,51.65,51.79,51.62,51.77,187400.0,40.678,40.7883,40.6544,40.7725,187400.0
2005-06-09 15:00:00,51.77,51.86,51.69,51.72,462600.0,40.7725,40.8434,40.7095,40.7332,462600.0
2005-06-09 15:30:00,51.72,51.81,51.7,51.74,405500.0,40.7332,40.804,40.7174,40.7489,405500.0
2005-06-10 09:30:00,51.75,51.75,51.51,51.51,411900.0,40.7568,40.7568,40.5678,40.5678,411900.0
2005-06-10 10:00:00,51.5,51.65,51.06,51.22,373400.0,40.5599,40.678,40.2134,40.3394,373400.0
2005-06-10 10:30:00,51.22,51.22,51.0,51.08,290500.0,40.3394,40.3394,40.1661,40.2291,290500.0
2005-06-10 11:00:00,51.07,51.27,50.96,51.22,282400.0,40.2212,40.3787,40.1346,40.3394,282400.0
2005-06-10 11:30:00,51.19,51.26,50.95,50.97,262300.0,40.3157,40.3709,40.1267,40.1425,262300.0
2005-06-10 12:00:00,50.95,51.01,50.69,50.75,239000.0,40.1267,40.174,39.922,39.9692,239000.0
2005-06-10 12:30:00,50.75,50.82,50.72,50.8,195700.0,39.9692,40.0243,39.9456,40.0086,195700.0
2005-06-10 13:00:00,50.79,50.82,50.6,50.68,281000.0,40.0007,40.0243,39.8511,39.9141,281000.0
2005-06-10 13:30:00,50.68,50.81,50.66,50.66,192100.0,39.9141,40.0165,39.8983,39.8983,192100.0
2005-06-10 14:00:00,50.68,50.69,50.61,50.67,287400.0,39.9141,39.922,39.859,39.9062,287400.0
2005-06-10 14:30:00,50.68,50.69,50.51,50.54,301400.0,39.9141,39.922,39.7802,39.8038,301400.0
2005-06-10 15:00:00,50.55,50.73,50.54,50.7,378500.0,39.8117,39.9535,39.8038,39.9298,378500.0
2005-06-10 15:30:00,50.71,50.83,50.71,50.82,420900.0,39.9377,40.0322,39.9377,40.0243,420900.0
2005-06-13 09:30:00,50.93,51.22,50.9,51.22,387500.0,40.111,40.3394,40.0873,40.3394,387500.0
2005-06-13 10:00:00,51.22,51.22,50.91,50.98,306100.0,40.3394,40.3394,40.0952,40.1504,306100.0
2005-06-13 10:30:00,50.97,51.19,50.97,51.08,310000.0,40.1425,40.3157,40.1425,40.2291,310000.0
2005-06-13 11:00:00,51.07,51.2,50.94,51.19,260400.0,40.2212,40.3236,40.1188,40.3157,260400.0
2005-06-13 11:30:00,51.14,51.38,51.14,51.28,162300.0,40.2764,40.4654,40.2764,40.3866,162300.0
2005-06-13 12:00:00,51.29,51.29,51.15,51.26,136500.0,40.3945,40.3945,40.2842,40.3709,136500.0
2005-06-13 12:30:00,51.26,51.31,51.15,51.28,187500.0,40.3709,40.4103,40.2842,40.3866,187500.0
2005-06-13 13:00:00,51.27,51.34,51.24,51.28,139000.0,40.3787,40.4339,40.3551,40.3866,139000.0
2005-06-13 13:30:00,51.28,51.29,51.21,51.21,165700.0,40.3866,40.3945,40.3315,40.3315,165700.0
2005-06-13 14:00:00,51.23,51.31,51.21,51.26,234300.0,40.3472,40.4103,40.3315,40.3709,234300.0
2005-06-13 14:30:00,51.24,51.31,51.2,51.29,248800.0,40.3551,40.4103,40.3236,40.3945,248800.0
2005-06-13 15:00:00,51.29,51.3,51.08,51.19,264200.0,40.3945,40.4024,40.2291,40.3157,264200.0
2005-06-13 15:30:00,51.19,51.24,51.11,51.22,240000.0,40.3157,40.3551,40.2527,40.3394,240000.0
2005-06-14 09:30:00,51.4,51.73,51.4,51.63,527100.0,40.4811,40.741,40.4811,40.6623,527100.0
2005-06-14 10:00:00,51.65,51.72,51.57,51.6,399000.0,40.678,40.7332,40.615,40.6386,399000.0
2005-06-14 10:30:00,51.61,51.65,51.55,51.63,255000.0,40.6465,40.678,40.5993,40.6623,255000.0
2005-06-14 11:00:00,51.63,51.81,51.63,51.81,352300.0,40.6623,40.804,40.6623,40.804,352300.0
2005-06-14 11:30:00,51.81,52.16,51.81,52.11,525800.0,40.804,41.0797,40.804,41.0403,525800.0
2005-06-14 12:00:00,52.11,52.14,51.97,52.0,278800.0,41.0403,41.0639,40.93,40.9537,278800.0
2005-06-14 12:30:00,51.98,51.99,51.8,51.84,286900.0,40.9379,40.9458,40.7962,40.8277,286900.0
2005-06-14 13:00:00,51.84,51.86,51.73,51.86,250400.0,40.8277,40.8434,40.741,40.8434,250400.0
2005-06-14 13:30:00,51.85,51.96,51.79,51.96,295100.0,40.8355,40.9222,40.7883,40.9222,295100.0
2005-06-14 14:00:00,51.95,51.96,51.75,51.77,248000.0,40.9143,40.9222,40.7568,40.7725,248000.0
2005-06-14 14:30:00,51.76,51.81,51.63,51.81,265400.0,40.7647,40.804,40.6623,40.804,265400.0
2005-06-14 15:00:00,51.81,51.9,51.7,51.72,321200.0,40.804,40.8749,40.7174,40.7332,321200.0
2005-06-14 15:30:00,51.72,51.75,51.49,51.66,603800.0,40.7332,40.7568,40.552,40.6859,603800.0
2005-06-15 09:30:00,52.08,52.08,51.69,51.78,511900.0,41.0167,41.0167,40.7095,40.7804,511900.0
2005-06-15 10:00:00,51.8,51.95,51.39,51.41,437200.0,40.7962,40.9143,40.4733,40.489,437200.0
2005-06-15 10:30:00,51.41,51.41,51.08,51.09,424400.0,40.489,40.489,40.2291,40.237,424400.0
2005-06-15 11:00:00,51.09,51.3,51.06,51.3,344200.0,40.237,40.4024,40.2134,40.4024,344200.0
2005-06-15 11:30:00,51.31,51.31,51.05,51.06,196400.0,40.4103,40.4103,40.2055,40.2134,196400.0
2005-06-15 12:00:00,51.07,51.26,51.06,51.2,294200.0,40.2212,40.3709,40.2134,40.3236,294200.0
2005-06-15 12:30:00,51.21,51.46,51.19,51.38,195800.0,40.3315,40.5284,40.3157,40.4654,195800.0
2005-06-15 13:00:00,51.38,51.48,51.26,51.29,145000.0,40.4654,40.5441,40.3709,40.3945,145000.0
2005-06-15 13:30:00,51.28,51.42,51.26,51.3,185000.0,40.3866,40.4969,40.3709,40.4024,185000.0
2005-06-15 14:00:00,51.31,51.54,51.21,51.5,220100.0,40.4103,40.5914,40.3315,40.5599,220100.0
2005-06-15 14:30:00,51.5,51.65,51.41,51.61,309100.0,40.5599,40.678,40.489,40.6465,309100.0
2005-06-15 15:00:00,51.61,51.63,51.33,51.46,253400.0,40.6465,40.6623,40.426,40.5284,253400.0
2005-06-15 15:30:00,51.47,51.65,51.35,51.59,437900.0,40.5363,40.678,40.4418,40.6308,437900.0
2005-06-16 09:30:00,51.6,51.88,51.25,51.47,574900.0,40.6386,40.8592,40.363,40.5363,574900.0
2005-06-16 10:00:00,51.46,51.65,51.16,51.19,432700.0,40.5284,40.678,40.2921,40.3157,432700.0
2005-06-16 10:30:00,51.18,51.39,51.18,51.33,418500.0,40.3079,40.4733,40.3079,40.426,418500.0
2005-06-16 11:00:00,51.33,51.44,51.29,51.32,262600.0,40.426,40.5126,40.3945,40.4181,262600.0
2005-06-16 11:30:00,51.31,51.4,51.28,51.37,187700.0,40.4103,40.4811,40.3866,40.4575,187700.0
2005-06-16 12:00:00,51.35,51.37,51.2,51.25,203400.0,40.4418,40.4575,40.3236,40.363,203400.0
2005-06-16 12:30:00,51.25,51.31,51.18,51.21,216400.0,40.363,40.4103,40.3079,40.3315,216400.0
2005-06-16 13:00:00,51.21,51.29,51.19,51.28,211700.0,40.3315,40.3945,40.3157,40.3866,211700.0
2005-06-16 13:30:00,51.29,51.36,51.28,51.33,255800.0,40.3945,40.4496,40.3866,40.426,255800.0
2005-06-16 14:00:00,51.33,51.47,51.33,51.37,168600.0,40.426,40.5363,40.426,40.4575,168600.0
2005-06-16 14:30:00,51.36,51.48,51.35,51.46,200900.0,40.4496,40.5441,40.4418,40.5284,200900.0
2005-06-16 15:00:00,51.46,51.6,51.44,51.58,293200.0,40.5284,40.6386,40.5126,40.6229,293200.0
2005-06-16 15:30:00,51.58,51.63,51.5,51.59,352100.0,40.6229,40.6623,40.5599,40.6308,352100.0
2005-06-17 09:30:00,52.0,52.0,51.61,51.88,1842900.0,40.9537,40.9537,40.6465,40.8592,1842900.0
2005-06-17 10:00:00,51.87,51.87,51.61,51.7,308300.0,40.8513,40.8513,40.6465,40.7174,308300.0
2005-06-17 10:30:00,51.69,51.79,51.66,51.76,291500.0,40.7095,40.7883,40.6859,40.7647,291500.0
2005-06-17 11:00:00,51.76,51.78,51.7,51.75,239700.0,40.7647,40.7804,40.7174,40.7568,239700.0
2005-06-17 11:30:00,51.74,51.82,51.74,51.77,191500.0,40.7489,40.8119,40.7489,40.7725,191500.0
2005-06-17 12:00:00,51.76,51.78,51.67,51.75,136500.0,40.7647,40.7804,40.6938,40.7568,136500.0
2005-06-17 12:30:00,51.74,51.8,51.72,51.8,100200.0,40.7489,40.7962,40.7332,40.7962,100200.0
2005-06-17 13:00:00,51.79,51.87,51.74,51.79,124100.0,40.7883,40.8513,40.7489,40.7883,124100.0
2005-06-17 13:30:00,51.78,52.0,51.78,51.97,322600.0,40.7804,40.9537,40.7804,40.93,322600.0
2005-06-17 14:00:00,51.98,51.99,51.85,51.87,219400.0,40.9379,40.9458,40.8355,40.8513,219400.0
2005-06-17 14:30:00,51.87,51.92,51.82,51.87,122400.0,40.8513,40.8907,40.8119,40.8513,122400.0
2005-06-17 15:00:00,51.88,51.94,51.84,51.88,167600.0,40.8592,40.9064,40.8277,40.8592,167600.0
2005-06-17 15:30:00,51.88,51.95,51.81,51.87,401200.0,40.8592,40.9143,40.804,40.8513,401200.0
2005-06-20 09:30:00,51.99,52.0,49.14,51.85,551200.0,40.9458,40.9537,38.7012,40.8355,551200.0
2005-06-20 10:00:00,51.85,51.85,51.58,51.73,349300.0,40.8355,40.8355,40.6229,40.741,349300.0
2005-06-20 10:30:00,51.73,51.8,51.67,51.75,430200.0,40.741,40.7962,40.6938,40.7568,430200.0
2005-06-20 11:00:00,51.75,51.79,51.6,51.61,355200.0,40.7568,40.7883,40.6386,40.6465,355200.0
2005-06-20 11:30:00,51.63,51.68,51.61,51.63,175600.0,40.6623,40.7017,40.6465,40.6623,175600.0
2005-06-20 12:00:00,51.64,51.69,51.55,51.6,200700.0,40.6701,40.7095,40.5993,40.6386,200700.0
2005-06-20 12:30:00,51.61,51.64,51.55,51.55,194900.0,40.6465,40.6701,40.5993,40.5993,194900.0
2005-06-20 13:00:00,51.57,51.62,51.5,51.54,145300.0,40.615,40.6544,40.5599,40.5914,145300.0
2005-06-20 13:30:00,51.54,51.54,51.41,51.42,236100.0,40.5914,40.5914,40.489,40.4969,236100.0
2005-06-20 14:00:00,51.41,51.41,51.26,51.34,346400.0,40.489,40.489,40.3709,40.4339,346400.0
2005-06-20 14:30:00,51.34,51.56,51.29,51.52,259100.0,40.4339,40.6071,40.3945,40.5756,259100.0
2005-06-20 15:00:00,51.52,51.71,51.51,51.68,381600.0,40.5756,40.7253,40.5678,40.7017,381600.0
2005-06-20 15:30:00,51.69,51.71,51.53,51.6,428800.0,40.7095,40.7253,40.5835,40.6386,428800.0
2005-06-21 09:30:00,51.65,52.5,51.17,51.2,423500.0,40.678,41.3475,40.3,40.3236,423500.0
2005-06-21 10:00:00,51.19,51.58,51.1,51.53,428500.0,40.3157,40.6229,40.2449,40.5835,428500.0
2005-06-21 10:30:00,51.53,51.61,51.45,51.58,327400.0,40.5835,40.6465,40.5205,40.6229,327400.0
2005-06-21 11:00:00,51.58,51.66,51.48,51.57,251700.0,40.6229,40.6859,40.5441,40.615,251700.0
2005-06-21 11:30:00,51.57,51.65,51.54,51.58,177800.0,40.615,40.678,40.5914,40.6229,177800.0
2005-06-21 12:00:00,51.6,51.61,51.52,51.53,244700.0,40.6386,40.6465,40.5756,40.5835,244700.0
2005-06-21 12:30:00,51.54,51.59,51.52,51.54,162900.0,40.5914,40.6308,40.5756,40.5914,162900.0
2005-06-21 13:00:00,51.53,51.64,51.49,51.61,216000.0,40.5835,40.6701,40.552,40.6465,216000.0
2005-06-21 13:30:00,51.61,51.79,51.56,51.75,261600.0,40.6465,40.7883,40.6071,40.7568,261600.0
2005-06-21 14:00:00,51.75,51.83,51.7,51.76,275500.0,40.7568,40.8198,40.7174,40.7647,275500.0
2005-06-21 14:30:00,51.76,51.9,51.73,51.89,295300.0,40.7647,40.8749,40.741,40.867,295300.0
2005-06-21 15:00:00,51.89,51.92,51.72,51.73,300000.0,40.867,40.8907,40.7332,40.741,300000.0
2005-06-21 15:30:00,51.73,51.86,51.7,51.86,363400.0,40.741,40.8434,40.7174,40.8434,363400.0
2005-06-22 09:30:00,51.92,52.07,51.71,51.81,568500.0,40.8907,41.0088,40.7253,40.804,568500.0
2005-06-22 10:00:00,51.81,51.89,51.65,51.65,325600.0,40.804,40.867,40.678,40.678,325600.0
2005-06-22 10:30:00,51.65,51.78,51.43,51.46,406600.0,40.678,40.7804,40.5048,40.5284,406600.0
2005-06-22 11:00:00,51.45,51.66,51.37,51.6,276400.0,40.5205,40.6859,40.4575,40.6386,276400.0
2005-06-22 11:30:00,51.61,51.7,51.55,51.6,155800.0,40.6465,40.7174,40.5993,40.6386,155800.0
2005-06-22 12:00:00,51.6,51.78,51.55,51.62,289400.0,40.6386,40.7804,40.5993,40.6544,289400.0
2005-06-22 12:30:00,51.62,51.74,51.61,51.71,197800.0,40.6544,40.7489,40.6465,40.7253,197800.0
2005-06-22 13:00:00,51.71,51.78,51.64,51.65,234700.0,40.7253,40.7804,40.6701,40.678,234700.0
2005-06-22 13:30:00,51.65,51.66,51.54,51.57,139400.0,40.678,40.6859,40.5914,40.615,139400.0
2005-06-22 14:00:00,51.57,51.62,51.52,51.59,374400.0,40.615,40.6544,40.5756,40.6308,374400.0
2005-06-22 14:30:00,51.58,51.65,51.42,51.63,238400.0,40.6229,40.678,40.4969,40.6623,238400.0
2005-06-22 15:00:00,51.63,51.66,51.5,51.53,251800.0,40.6623,40.6859,40.5599,40.5835,251800.0
2005-06-22 15:30:00,51.53,51.57,51.4,51.4,641600.0,40.5835,40.615,40.4811,40.4811,641600.0
2005-06-23 09:30:00,51.5,51.86,51.47,51.78,558600.0,40.5599,40.8434,40.5363,40.7804,558600.0
2005-06-23 10:00:00,51.78,51.82,51.52,51.75,330400.0,40.7804,40.8119,40.5756,40.7568,330400.0
2005-06-23 10:30:00,51.73,51.99,51.7,51.95,298600.0,40.741,40.9458,40.7174,40.9143,298600.0
2005-06-23 11:00:00,52.0,52.07,51.8,51.92,363600.0,40.9537,41.0088,40.7962,40.8907,363600.0
2005-06-23 11:30:00,51.89,51.93,51.75,51.8,232200.0,40.867,40.8985,40.7568,40.7962,232200.0
2005-06-23 12:00:00,51.77,51.78,51.62,51.76,220100.0,40.7725,40.7804,40.6544,40.7647,220100.0
2005-06-23 12:30:00,51.76,51.82,51.7,51.82,164900.0,40.7647,40.8119,40.7174,40.8119,164900.0
2005-06-23 13:00:00,51.81,51.88,51.77,51.83,265100.0,40.804,40.8592,40.7725,40.8198,265100.0
2005-06-23 13:30:00,51.82,51.84,51.64,51.83,314700.0,40.8119,40.8277,40.6701,40.8198,314700.0
2005-06-23 14:00:00,51.8,51.94,51.74,51.87,231500.0,40.7962,40.9064,40.7489,40.8513,231500.0
2005-06-23 14:30:00,51.87,51.91,51.76,51.79,334700.0,40.8513,40.8828,40.7647,40.7883,334700.0
2005-06-23 15:00:00,51.8,51.87,51.62,51.63,275000.0,40.7962,40.8513,40.6544,40.6623,275000.0
2005-06-23 15:30:00,51.63,51.87,51.57,51.76,542700.0,40.6623,40.8513,40.615,40.7647,542700.0
2005-06-24 09:30:00,51.65,51.66,51.4,51.45,448200.0,40.678,40.6859,40.4811,40.5205,448200.0
2005-06-24 10:00:00,51.46,51.57,51.31,51.31,371400.0,40.5284,40.615,40.4103,40.4103,371400.0
2005-06-24 10:30:00,51.31,51.63,51.3,51.6,365800.0,40.4103,40.6623,40.4024,40.6386,365800.0
2005-06-24 11:00:00,51.59,51.82,51.56,51.8,324100.0,40.6308,40.8119,40.6071,40.7962,324100.0
2005-06-24 11:30:00,51.81,51.95,51.75,51.95,245500.0,40.804,40.9143,40.7568,40.9143,245500.0
2005-06-24 12:00:00,51.95,52.06,51.84,51.85,254200.0,40.9143,41.0009,40.8277,40.8355,254200.0
2005-06-24 12:30:00,51.85,52.02,51.78,51.9,266600.0,40.8355,40.9694,40.7804,40.8749,266600.0
2005-06-24 13:00:00,51.89,52.05,51.87,52.0,269000.0,40.867,40.9931,40.8513,40.9537,269000.0
2005-06-24 13:30:00,52.0,52.02,51.91,51.98,247300.0,40.9537,40.9694,40.8828,40.9379,247300.0
2005-06-24 14:00:00,51.98,52.04,51.92,51.98,272200.0,40.9379,40.9852,40.8907,40.9379,272200.0
2005-06-24 14:30:00,51.98,52.01,51.63,51.66,223000.0,40.9379,40.9615,40.6623,40.6859,223000.0
2005-06-24 15:00:00,51.66,51.73,51.41,51.49,332700.0,40.6859,40.741,40.489,40.552,332700.0
2005-06-24 15:30:00,51.55,51.6,51.29,51.31,576700.0,40.5993,40.6386,40.3945,40.4103,576700.0
2005-06-27 09:30:00,51.28,51.63,51.2,51.32,554100.0,40.3866,40.6623,40.3236,40.4181,554100.0
2005-06-27 10:00:00,51.32,51.58,51.26,51.51,211400.0,40.4181,40.6229,40.3709,40.5678,211400.0
2005-06-27 10:30:00,51.51,51.6,51.35,51.42,189000.0,40.5678,40.6386,40.4418,40.4969,189000.0
2005-06-27 11:00:00,51.4,51.52,51.37,51.4,207800.0,40.4811,40.5756,40.4575,40.4811,207800.0
2005-06-27 11:30:00,51.39,51.4,51.25,51.25,202400.0,40.4733,40.4811,40.363,40.363,202400.0
2005-06-27 12:00:00,51.26,51.39,51.25,51.33,177100.0,40.3709,40.4733,40.363,40.426,177100.0
2005-06-27 12:30:00,51.33,51.43,51.31,51.32,154600.0,40.426,40.5048,40.4103,40.4181,154600.0
2005-06-27 13:00:00,51.32,51.34,51.27,51.29,125700.0,40.4181,40.4339,40.3787,40.3945,125700.0
2005-06-27 13:30:00,51.29,51.33,51.21,51.21,190500.0,40.3945,40.426,40.3315,40.3315,190500.0
2005-06-27 14:00:00,51.21,51.34,51.2,51.33,187300.0,40.3315,40.4339,40.3236,40.426,187300.0
2005-06-27 14:30:00,51.33,51.39,51.27,51.39,175400.0,40.426,40.4733,40.3787,40.4733,175400.0
2005-06-27 15:00:00,51.39,51.55,51.31,51.46,228900.0,40.4733,40.5993,40.4103,40.5284,228900.0
2005-06-27 15:30:00,51.47,51.5,51.32,51.33,323900.0,40.5363,40.5599,40.4181,40.426,323900.0
2005-06-28 09:30:00,51.65,51.95,51.6,51.95,284000.0,40.678,40.9143,40.6386,40.9143,284000.0
2005-06-28 10:00:00,51.95,52.05,51.91,52.0,306200.0,40.9143,40.9931,40.8828,40.9537,306200.0
2005-06-28 10:30:00,52.0,52.03,51.76,51.78,440300.0,40.9537,40.9773,40.7647,40.7804,440300.0
2005-06-28 11:00:00,51.77,51.92,51.77,51.9,213300.0,40.7725,40.8907,40.7725,40.8749,213300.0
2005-06-28 11:30:00,51.9,51.94,51.87,51.91,197700.0,40.8749,40.9064,40.8513,40.8828,197700.0
2005-06-28 12:00:00,51.92,51.95,51.87,51.95,261900.0,40.8907,40.9143,40.8513,40.9143,261900.0
2005-06-28 12:30:00,51.95,52.0,51.92,51.97,300100.0,40.9143,40.9537,40.8907,40.93,300100.0
2005-06-28 13:00:00,51.97,52.2,51.96,52.11,236300.0,40.93,41.1112,40.9222,41.0403,236300.0
2005-06-28 13:30:00,52.1,52.28,52.1,52.25,226600.0,41.0324,41.1742,41.0324,41.1506,226600.0
2005-06-28 14:00:00,52.25,52.37,52.18,52.2,304400.0,41.1506,41.2451,41.0954,41.1112,304400.0
2005-06-28 14:30:00,52.2,52.3,52.16,52.22,290800.0,41.1112,41.1899,41.0797,41.1269,290800.0
2005-06-28 15:00:00,52.22,52.8,52.22,52.61,635400.0,41.1269,41.5837,41.1269,41.4341,635400.0
2005-06-28 15:30:00,52.6,52.67,52.52,52.63,682100.0,41.4262,41.4813,41.3632,41.4498,682100.0
2005-06-29 09:30:00,52.81,53.29,52.79,53.15,657200.0,41.5916,41.9696,41.5759,41.8594,657200.0
2005-06-29 10:00:00,53.15,53.28,53.1,53.19,472700.0,41.8594,41.9618,41.82,41.8909,472700.0
2005-06-29 10:30:00,53.19,53.41,52.9,52.92,445400.0,41.8909,42.0641,41.6625,41.6782,445400.0
2005-06-29 11:00:00,52.9,53.17,52.8,53.06,303300.0,41.6625,41.8751,41.5837,41.7885,303300.0
2005-06-29 11:30:00,53.07,53.24,53.06,53.18,282200.0,41.7964,41.9303,41.7885,41.883,282200.0
2005-06-29 12:00:00,53.21,53.34,53.05,53.31,206800.0,41.9066,42.009,41.7806,41.9854,206800.0
2005-06-29 12:30:00,53.3,53.47,53.28,53.45,208900.0,41.9775,42.1114,41.9618,42.0957,208900.0
2005-06-29 13:00:00,53.45,53.64,53.44,53.49,254100.0,42.0957,42.2453,42.0878,42.1272,254100.0
2005-06-29 13:30:00,53.48,53.49,53.03,53.09,313200.0,42.1193,42.1272,41.7649,41.8121,313200.0
2005-06-29 14:00:00,53.11,53.27,53.03,53.26,365600.0,41.8279,41.9539,41.7649,41.946,365600.0
2005-06-29 14:30:00,53.25,53.45,53.25,53.25,437700.0,41.9381,42.0957,41.9381,41.9381,437700.0
2005-06-29 15:00:00,53.23,53.23,53.06,53.08,325600.0,41.9224,41.9224,41.7885,41.8043,325600.0
2005-06-29 15:30:00,53.08,53.49,53.0,53.19,763000.0,41.8043,42.1272,41.7412,41.8909,763000.0
2005-06-30 09:30:00,53.14,53.59,53.14,53.41,847500.0,41.8515,42.2059,41.8515,42.0641,847500.0
2005-06-30 10:00:00,53.41,53.47,53.25,53.41,222900.0,42.0641,42.1114,41.9381,42.0641,222900.0
2005-06-30 10:30:00,53.41,53.63,53.27,53.34,289200.0,42.0641,42.2374,41.9539,42.009,289200.0
2005-06-30 11:00:00,53.34,53.37,52.7,52.74,399000.0,42.009,42.0326,41.505,41.5365,399000.0
2005-06-30 11:30:00,52.74,52.93,52.73,52.82,472200.0,41.5365,41.6861,41.5286,41.5995,472200.0
2005-06-30 12:00:00,52.82,52.9,52.74,52.8,204200.0,41.5995,41.6625,41.5365,41.5837,204200.0
2005-06-30 12:30:00,52.79,52.8,52.65,52.67,242000.0,41.5759,41.5837,41.4656,41.4813,242000.0
2005-06-30 13:00:00,52.66,52.8,52.65,52.7,245300.0,41.4735,41.5837,41.4656,41.505,245300.0
2005-06-30 13:30:00,52.69,52.8,52.65,52.7,276200.0,41.4971,41.5837,41.4656,41.505,276200.0
2005-06-30 14:00:00,52.7,52.73,52.49,52.58,589300.0,41.505,41.5286,41.3396,41.4105,589300.0
2005-06-30 14:30:00,52.57,52.63,52.3,52.48,446900.0,41.4026,41.4498,41.1899,41.3317,446900.0
2005-06-30 15:00:00,52.49,52.58,52.36,52.39,417300.0,41.3396,41.4105,41.2372,41.2608,417300.0
2005-06-30 15:30:00,52.39,52.4,52.01,52.14,665000.0,41.2608,41.2687,40.9615,41.0639,665000.0
2005-07-01 09:30:00,53.0,53.0,52.26,52.4,659900.0,41.7412,41.7412,41.1584,41.2687,659900.0
2005-07-01 10:00:00,52.42,52.59,52.19,52.41,430800.0,41.2845,41.4183,41.1033,41.2766,430800.0
2005-07-01 10:30:00,52.43,52.69,52.42,52.58,346600.0,41.2923,41.4971,41.2845,41.4105,346600.0
2005-07-01 11:00:00,52.58,52.71,52.51,52.63,274200.0,41.4105,41.5128,41.3553,41.4498,274200.0
2005-07-01 11:30:00,52.63,52.75,52.5,52.52,218800.0,41.4498,41.5444,41.3475,41.3632,218800.0
2005-07-01 12:00:00,52.53,52.66,52.52,52.63,165900.0,41.3711,41.4735,41.3632,41.4498,165900.0
2005-07-01 12:30:00,52.63,52.75,52.55,52.68,157200.0,41.4498,41.5444,41.3868,41.4892,157200.0
2005-07-01 13:00:00,52.68,52.78,52.59,52.68,185300.0,41.4892,41.568,41.4183,41.4892,185300.0
2005-07-01 13:30:00,52.67,52.78,52.62,52.72,171600.0,41.4813,41.568,41.442,41.5207,171600.0
2005-07-01 14:00:00,52.72,52.82,52.7,52.81,226500.0,41.5207,41.5995,41.505,41.5916,226500.0
2005-07-01 14:30:00,52.8,52.83,52.65,52.67,276600.0,41.5837,41.6074,41.4656,41.4813,276600.0
2005-07-01 15:00:00,52.67,52.67,52.53,52.59,200100.0,41.4813,41.4813,41.3711,41.4183,200100.0
2005-07-01 15:30:00,52.6,52.9,52.6,52.84,348600.0,41.4262,41.6625,41.4262,41.6152,348600.0
2005-07-05 09:30:00,53.05,53.5,52.75,53.39,526600.0,41.7806,42.135,41.5444,42.0484,526600.0
2005-07-05 10:00:00,53.39,53.48,53.25,53.41,313300.0,42.0484,42.1193,41.9381,42.0641,313300.0
2005-07-05 10:30:00,53.43,53.67,53.4,53.61,455900.0,42.0799,42.2689,42.0563,42.2217,455900.0
2005-07-05 11:00:00,53.6,53.64,53.28,53.32,288000.0,42.2138,42.2453,41.9618,41.9933,288000.0
2005-07-05 11:30:00,53.32,53.34,53.1,53.21,484100.0,41.9933,42.009,41.82,41.9066,484100.0
2005-07-05 12:00:00,53.2,53.48,53.18,53.43,314000.0,41.8988,42.1193,41.883,42.0799,314000.0
2005-07-05 12:30:00,53.39,53.5,53.33,53.46,197000.0,42.0484,42.135,42.0011,42.1035,197000.0
2005-07-05 13:00:00,53.44,53.46,53.39,53.42,164000.0,42.0878,42.1035,42.0484,42.072,164000.0
2005-07-05 13:30:00,53.41,53.47,53.25,53.27,241500.0,42.0641,42.1114,41.9381,41.9539,241500.0
2005-07-05 14:00:00,53.27,53.4,53.22,53.25,223600.0,41.9539,42.0563,41.9145,41.9381,223600.0
2005-07-05 14:30:00,53.25,53.43,53.22,53.32,156800.0,41.9381,42.0799,41.9145,41.9933,156800.0
2005-07-05 15:00:00,53.33,53.37,53.25,53.3,246100.0,42.0011,42.0326,41.9381,41.9775,246100.0
2005-07-05 15:30:00,53.3,53.35,53.22,53.23,656300.0,41.9775,42.0169,41.9145,41.9224,656300.0
2005-07-06 09:30:00,53.45,53.61,53.3,53.32,366300.0,42.0957,42.2217,41.9775,41.9933,366300.0
2005-07-06 10:00:00,53.32,53.38,52.87,52.97,357000.0,41.9933,42.0405,41.6389,41.7176,357000.0
2005-07-06 10:30:00,52.96,53.16,52.91,53.13,220500.0,41.7097,41.8673,41.6704,41.8436,220500.0
2005-07-06 11:00:00,53.13,53.3,53.11,53.2,251700.0,41.8436,41.9775,41.8279,41.8988,251700.0
2005-07-06 11:30:00,53.2,53.29,52.25,52.82,2346700.0,41.8988,41.9696,41.1506,41.5995,2346700.0
2005-07-06 12:00:00,52.82,53.43,52.76,52.96,1185200.0,41.5995,42.0799,41.5522,41.7097,1185200.0
2005-07-06 12:30:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:00:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:30:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:00:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:30:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 15:00:00,54.0,54.5,51.79,53.66,3399800.0,42.5288,42.9226,40.7883,42.261,3399800.0
2005-07-06 15:30:00,53.65,53.8,53.34,53.51,4327700.0,42.2532,42.3713,42.009,42.1429,4327700.0
2005-07-07 09:30:00,53.51,54.5,53.45,53.65,1670300.0,42.1429,42.9226,42.0957,42.2532,1670300.0
2005-07-07 10:00:00,53.65,53.95,53.5,53.68,1373200.0,42.2532,42.4894,42.135,42.2768,1373200.0
2005-07-07 10:30:00,53.68,53.7,53.32,53.36,1097400.0,42.2768,42.2925,41.9933,42.0248,1097400.0
2005-07-07 11:00:00,53.37,53.52,53.25,53.42,583900.0,42.0326,42.1508,41.9381,42.072,583900.0
2005-07-07 11:30:00,53.42,53.46,53.36,53.43,600500.0,42.072,42.1035,42.0248,42.0799,600500.0
2005-07-07 12:00:00,53.43,53.74,53.37,53.7,622200.0,42.0799,42.324,42.0326,42.2925,622200.0
2005-07-07 12:30:00,53.69,53.7,53.57,53.65,356000.0,42.2847,42.2925,42.1902,42.2532,356000.0
2005-07-07 13:00:00,53.65,53.89,53.63,53.67,519300.0,42.2532,42.4422,42.2374,42.2689,519300.0
2005-07-07 13:30:00,53.66,53.7,53.4,53.45,942400.0,42.261,42.2925,42.0563,42.0957,942400.0
2005-07-07 14:00:00,53.45,53.49,53.28,53.4,611400.0,42.0957,42.1272,41.9618,42.0563,611400.0
2005-07-07 14:30:00,53.4,53.47,53.37,53.44,513100.0,42.0563,42.1114,42.0326,42.0878,513100.0
2005-07-07 15:00:00,53.44,53.55,53.4,53.42,698100.0,42.0878,42.1744,42.0563,42.072,698100.0
2005-07-07 15:30:00,53.41,53.5,53.31,53.45,933000.0,42.0641,42.135,41.9854,42.0957,933000.0
2005-07-08 09:30:00,53.76,53.76,53.2,53.2,665900.0,42.3398,42.3398,41.8988,41.8988,665900.0
2005-07-08 10:00:00,53.24,53.43,53.2,53.28,799200.0,41.9303,42.0799,41.8988,41.9618,799200.0
2005-07-08 10:30:00,53.28,53.42,53.24,53.3,847200.0,41.9618,42.072,41.9303,41.9775,847200.0
2005-07-08 11:00:00,53.29,53.34,53.27,53.29,524800.0,41.9696,42.009,41.9539,41.9696,524800.0
2005-07-08 11:30:00,53.28,53.32,53.26,53.26,313400.0,41.9618,41.9933,41.946,41.946,313400.0
2005-07-08 12:00:00,53.27,53.31,53.24,53.28,497900.0,41.9539,41.9854,41.9303,41.9618,497900.0
2005-07-08 12:30:00,53.28,53.34,53.26,53.28,428000.0,41.9618,42.009,41.946,41.9618,428000.0
2005-07-08 13:00:00,53.28,53.28,53.15,53.22,404700.0,41.9618,41.9618,41.8594,41.9145,404700.0
2005-07-08 13:30:00,53.21,53.31,53.19,53.3,437100.0,41.9066,41.9854,41.8909,41.9775,437100.0
2005-07-08 14:00:00,53.3,53.33,53.25,53.27,432700.0,41.9775,42.0011,41.9381,41.9539,432700.0
2005-07-08 14:30:00,53.26,53.3,53.2,53.26,455100.0,41.946,41.9775,41.8988,41.946,455100.0
2005-07-08 15:00:00,53.26,53.28,53.1,53.14,433700.0,41.946,41.9618,41.82,41.8515,433700.0
2005-07-08 15:30:00,53.15,53.2,53.08,53.09,708800.0,41.8594,41.8988,41.8043,41.8121,708800.0
2005-07-11 09:30:00,53.06,53.35,52.99,53.15,659400.0,41.7885,42.0169,41.7334,41.8594,659400.0
2005-07-11 10:00:00,53.15,53.2,52.8,52.89,800900.0,41.8594,41.8988,41.5837,41.6546,800900.0
2005-07-11 10:30:00,52.89,53.15,52.74,52.95,668600.0,41.6546,41.8594,41.5365,41.7019,668600.0
2005-07-11 11:00:00,52.95,53.19,52.95,53.07,405100.0,41.7019,41.8909,41.7019,41.7964,405100.0
2005-07-11 11:30:00,53.08,53.19,53.03,53.16,437500.0,41.8043,41.8909,41.7649,41.8673,437500.0
2005-07-11 12:00:00,53.16,53.17,53.1,53.11,284000.0,41.8673,41.8751,41.82,41.8279,284000.0
2005-07-11 12:30:00,53.11,53.2,53.1,53.16,265000.0,41.8279,41.8988,41.82,41.8673,265000.0
2005-07-11 13:00:00,53.16,53.17,53.02,53.06,219200.0,41.8673,41.8751,41.757,41.7885,219200.0
2005-07-11 13:30:00,53.05,53.08,52.95,52.98,230000.0,41.7806,41.8043,41.7019,41.7255,230000.0
2005-07-11 14:00:00,52.98,53.01,52.78,52.81,417200.0,41.7255,41.7491,41.568,41.5916,417200.0
2005-07-11 14:30:00,52.81,52.9,52.7,52.71,524100.0,41.5916,41.6625,41.505,41.5128,524100.0
2005-07-11 15:00:00,52.68,52.72,52.56,52.68,559100.0,41.4892,41.5207,41.3947,41.4892,559100.0
2005-07-11 15:30:00,52.68,52.7,52.43,52.44,950900.0,41.4892,41.505,41.2923,41.3002,950900.0
2005-07-12 09:30:00,52.53,52.9,52.45,52.55,812400.0,41.3711,41.6625,41.3081,41.3868,812400.0
2005-07-12 10:00:00,52.56,52.62,52.47,52.56,403300.0,41.3947,41.442,41.3238,41.3947,403300.0
2005-07-12 10:30:00,52.55,52.56,52.45,52.53,416100.0,41.3868,41.3947,41.3081,41.3711,416100.0
2005-07-12 11:00:00,52.52,52.56,52.3,52.31,277800.0,41.3632,41.3947,41.1899,41.1978,277800.0
2005-07-12 11:30:00,52.32,52.37,52.07,52.18,434500.0,41.2057,41.2451,41.0088,41.0954,434500.0
2005-07-12 12:00:00,52.18,52.19,51.75,51.95,611200.0,41.0954,41.1033,40.7568,40.9143,611200.0
2005-07-12 12:30:00,51.95,51.95,51.84,51.86,385500.0,40.9143,40.9143,40.8277,40.8434,385500.0
2005-07-12 13:00:00,51.86,51.9,51.8,51.82,390200.0,40.8434,40.8749,40.7962,40.8119,390200.0
2005-07-12 13:30:00,51.82,52.0,51.8,51.94,444200.0,40.8119,40.9537,40.7962,40.9064,444200.0
2005-07-12 14:00:00,51.92,52.0,51.9,51.92,405700.0,40.8907,40.9537,40.8749,40.8907,405700.0
2005-07-12 14:30:00,51.92,51.95,51.84,51.95,358500.0,40.8907,40.9143,40.8277,40.9143,358500.0
2005-07-12 15:00:00,51.95,51.97,51.75,51.92,587900.0,40.9143,40.93,40.7568,40.8907,587900.0
2005-07-12 15:30:00,51.9,51.93,51.66,51.79,858700.0,40.8749,40.8985,40.6859,40.7883,858700.0
2005-07-13 09:30:00,51.8,51.9,51.3,51.68,1124200.0,40.7962,40.8749,40.4024,40.7017,1124200.0
2005-07-13 10:00:00,51.7,51.84,51.55,51.65,854700.0,40.7174,40.8277,40.5993,40.678,854700.0
2005-07-13 10:30:00,51.65,51.66,51.37,51.49,599900.0,40.678,40.6859,40.4575,40.552,599900.0
2005-07-13 11:00:00,51.49,51.58,51.4,51.51,280500.0,40.552,40.6229,40.4811,40.5678,280500.0
2005-07-13 11:30:00,51.5,51.62,51.14,51.16,347000.0,40.5599,40.6544,40.2764,40.2921,347000.0
2005-07-13 12:00:00,51.15,51.17,50.9,51.07,670900.0,40.2842,40.3,40.0873,40.2212,670900.0
2005-07-13 12:30:00,51.07,51.37,51.04,51.29,802000.0,40.2212,40.4575,40.1976,40.3945,802000.0
2005-07-13 13:00:00,51.3,51.37,51.27,51.29,258000.0,40.4024,40.4575,40.3787,40.3945,258000.0
2005-07-13 13:30:00,51.29,51.3,51.22,51.26,180500.0,40.3945,40.4024,40.3394,40.3709,180500.0
2005-07-13 14:00:00,51.28,51.31,51.18,51.23,360600.0,40.3866,40.4103,40.3079,40.3472,360600.0
2005-07-13 14:30:00,51.23,51.29,51.12,51.27,396700.0,40.3472,40.3945,40.2606,40.3787,396700.0
2005-07-13 15:00:00,51.26,51.38,51.19,51.37,549800.0,40.3709,40.4654,40.3157,40.4575,549800.0
2005-07-13 15:30:00,51.37,51.45,51.36,51.37,683700.0,40.4575,40.5205,40.4496,40.4575,683700.0
2005-07-14 09:30:00,51.7,52.05,50.71,50.88,2075000.0,40.7174,40.9931,39.9377,40.0716,2075000.0
2005-07-14 10:00:00,50.9,51.4,50.8,51.4,1146500.0,40.0873,40.4811,40.0086,40.4811,1146500.0
2005-07-14 10:30:00,51.4,51.5,51.0,51.25,901600.0,40.4811,40.5599,40.1661,40.363,901600.0
2005-07-14 11:00:00,51.24,51.24,50.61,50.65,606600.0,40.3551,40.3551,39.859,39.8905,606600.0
2005-07-14 11:30:00,50.66,51.09,50.65,50.91,631500.0,39.8983,40.237,39.8905,40.0952,631500.0
2005-07-14 12:00:00,50.91,50.95,50.76,50.76,508100.0,40.0952,40.1267,39.9771,39.9771,508100.0
2005-07-14 12:30:00,50.75,50.86,50.73,50.84,392200.0,39.9692,40.0558,39.9535,40.0401,392200.0
2005-07-14 13:00:00,50.84,51.1,50.84,50.97,552800.0,40.0401,40.2449,40.0401,40.1425,552800.0
2005-07-14 13:30:00,50.96,50.97,50.6,50.66,415800.0,40.1346,40.1425,39.8511,39.8983,415800.0
2005-07-14 14:00:00,50.65,50.66,50.26,50.33,1141800.0,39.8905,39.8983,39.5833,39.6384,1141800.0
2005-07-14 14:30:00,50.33,50.65,50.31,50.38,809500.0,39.6384,39.8905,39.6227,39.6778,809500.0
2005-07-14 15:00:00,50.38,50.61,50.37,50.5,589500.0,39.6778,39.859,39.6699,39.7723,589500.0
2005-07-14 15:30:00,50.5,50.55,50.3,50.34,1050700.0,39.7723,39.8117,39.6148,39.6463,1050700.0
2005-07-15 09:30:00,50.55,50.96,50.36,50.96,1435600.0,39.8117,40.1346,39.6621,40.1346,1435600.0
2005-07-15 10:00:00,50.96,50.99,50.55,50.88,827400.0,40.1346,40.1582,39.8117,40.0716,827400.0
2005-07-15 10:30:00,50.89,51.44,50.88,51.35,595700.0,40.0795,40.5126,40.0716,40.4418,595700.0
2005-07-15 11:00:00,51.36,51.5,51.18,51.3,544100.0,40.4496,40.5599,40.3079,40.4024,544100.0
2005-07-15 11:30:00,51.3,51.32,51.05,51.1,290400.0,40.4024,40.4181,40.2055,40.2449,290400.0
2005-07-15 12:00:00,51.11,51.41,51.01,51.14,237700.0,40.2527,40.489,40.174,40.2764,237700.0
2005-07-15 12:30:00,51.13,51.29,51.1,51.23,475900.0,40.2685,40.3945,40.2449,40.3472,475900.0
2005-07-15 13:00:00,51.23,51.24,51.12,51.15,542100.0,40.3472,40.3551,40.2606,40.2842,542100.0
2005-07-15 13:30:00,51.14,51.22,51.12,51.14,713200.0,40.2764,40.3394,40.2606,40.2764,713200.0
2005-07-15 14:00:00,51.14,51.15,51.03,51.1,539000.0,40.2764,40.2842,40.1897,40.2449,539000.0
2005-07-15 14:30:00,51.09,51.16,51.03,51.13,575000.0,40.237,40.2921,40.1897,40.2685,575000.0
2005-07-15 15:00:00,51.13,51.24,51.03,51.06,400400.0,40.2685,40.3551,40.1897,40.2134,400400.0
2005-07-15 15:30:00,51.05,51.1,50.73,50.81,734200.0,40.2055,40.2449,39.9535,40.0165,734200.0
2005-07-18 09:30:00,51.04,51.2,50.86,50.99,676500.0,40.1976,40.3236,40.0558,40.1582,676500.0
2005-07-18 10:00:00,50.99,51.1,50.94,51.08,386900.0,40.1582,40.2449,40.1188,40.2291,386900.0
2005-07-18 10:30:00,51.06,51.13,50.95,51.05,490400.0,40.2134,40.2685,40.1267,40.2055,490400.0
2005-07-18 11:00:00,51.05,51.09,51.0,51.02,261900.0,40.2055,40.237,40.1661,40.1819,261900.0
2005-07-18 11:30:00,51.02,51.07,50.99,51.07,213500.0,40.1819,40.2212,40.1582,40.2212,213500.0
2005-07-18 12:00:00,51.07,51.07,50.87,50.98,457400.0,40.2212,40.2212,40.0637,40.1504,457400.0
2005-07-18 12:30:00,50.98,51.07,50.95,51.04,212500.0,40.1504,40.2212,40.1267,40.1976,212500.0
2005-07-18 13:00:00,51.04,51.1,51.03,51.05,227300.0,40.1976,40.2449,40.1897,40.2055,227300.0
2005-07-18 13:30:00,51.05,51.16,51.0,51.0,269100.0,40.2055,40.2921,40.1661,40.1661,269100.0
2005-07-18 14:00:00,51.01,51.06,50.95,51.04,379700.0,40.174,40.2134,40.1267,40.1976,379700.0
2005-07-18 14:30:00,51.04,51.06,50.98,51.02,304500.0,40.1976,40.2134,40.1504,40.1819,304500.0
2005-07-18 15:00:00,51.02,51.02,50.92,50.93,320200.0,40.1819,40.1819,40.1031,40.111,320200.0
2005-07-18 15:30:00,50.92,50.97,50.81,50.82,454200.0,40.1031,40.1425,40.0165,40.0243,454200.0
2005-07-19 09:30:00,51.06,51.09,50.38,50.6,757700.0,40.2134,40.237,39.6778,39.8511,757700.0
2005-07-19 10:00:00,50.6,50.88,50.45,50.8,440000.0,39.8511,40.0716,39.7329,40.0086,440000.0
2005-07-19 10:30:00,50.81,50.9,50.4,50.46,538700.0,40.0165,40.0873,39.6936,39.7408,538700.0
2005-07-19 11:00:00,50.47,50.76,50.2,50.37,615800.0,39.7487,39.9771,39.536,39.6699,615800.0
2005-07-19 11:30:00,50.39,50.48,50.3,50.33,423500.0,39.6857,39.7566,39.6148,39.6384,423500.0
2005-07-19 12:00:00,50.33,50.38,50.11,50.13,441900.0,39.6384,39.6778,39.4652,39.4809,441900.0
2005-07-19 12:30:00,50.12,50.13,49.95,50.1,601300.0,39.473,39.4809,39.3392,39.4573,601300.0
2005-07-19 13:00:00,50.1,50.32,50.1,50.32,451000.0,39.4573,39.6306,39.4573,39.6306,451000.0
2005-07-19 13:30:00,50.32,50.39,50.26,50.34,265800.0,39.6306,39.6857,39.5833,39.6463,265800.0
2005-07-19 14:00:00,50.35,50.47,50.29,50.45,393300.0,39.6542,39.7487,39.6069,39.7329,393300.0
2005-07-19 14:30:00,50.46,50.53,50.35,50.41,404900.0,39.7408,39.7959,39.6542,39.7014,404900.0
2005-07-19 15:00:00,50.41,50.44,50.35,50.4,322100.0,39.7014,39.7251,39.6542,39.6936,322100.0
2005-07-19 15:30:00,50.41,50.55,50.41,50.55,593900.0,39.7014,39.8117,39.7014,39.8117,593900.0
2005-07-20 09:30:00,50.35,50.54,50.1,50.17,646000.0,39.6542,39.8038,39.4573,39.5124,646000.0
2005-07-20 10:00:00,50.15,50.21,49.85,50.17,762100.0,39.4967,39.5439,39.2604,39.5124,762100.0
2005-07-20 10:30:00,50.12,50.17,49.62,49.64,760700.0,39.473,39.5124,39.0793,39.095,760700.0
2005-07-20 11:00:00,49.62,49.79,49.45,49.54,808900.0,39.0793,39.2131,38.9454,39.0163,808900.0
2005-07-20 11:30:00,49.55,49.86,49.49,49.81,480700.0,39.0241,39.2683,38.9769,39.2289,480700.0
2005-07-20 12:00:00,49.8,49.85,49.64,49.66,348100.0,39.221,39.2604,39.095,39.1108,348100.0
2005-07-20 12:30:00,49.64,49.8,49.64,49.74,181900.0,39.095,39.221,39.095,39.1738,181900.0
2005-07-20 13:00:00,49.74,49.8,49.7,49.78,346900.0,39.1738,39.221,39.1423,39.2053,346900.0
2005-07-20 13:30:00,49.77,49.84,49.71,49.73,368700.0,39.1974,39.2525,39.1501,39.1659,368700.0
2005-07-20 14:00:00,49.71,49.92,49.71,49.88,382400.0,39.1501,39.3155,39.1501,39.284,382400.0
2005-07-20 14:30:00,49.87,49.92,49.75,49.83,387900.0,39.2761,39.3155,39.1816,39.2446,387900.0
2005-07-20 15:00:00,49.83,49.86,49.78,49.81,359500.0,39.2446,39.2683,39.2053,39.2289,359500.0
2005-07-20 15:30:00,49.8,49.83,49.61,49.72,698600.0,39.221,39.2446,39.0714,39.158,698600.0
2005-07-21 09:30:00,49.0,49.11,47.75,47.81,2343900.0,38.591,38.6776,37.6065,37.6538,2343900.0
2005-07-21 10:00:00,47.8,48.84,47.79,48.61,2119400.0,37.6459,38.465,37.638,38.2838,2119400.0
2005-07-21 10:30:00,48.62,48.96,47.8,48.84,1529800.0,38.2917,38.5595,37.6459,38.465,1529800.0
2005-07-21 11:00:00,48.88,49.59,48.8,49.45,1533200.0,38.4965,39.0556,38.4334,38.9454,1533200.0
2005-07-21 11:30:00,49.45,49.65,49.35,49.46,890000.0,38.9454,39.1029,38.8666,38.9532,890000.0
2005-07-21 12:00:00,49.46,49.55,49.39,49.48,478900.0,38.9532,39.0241,38.8981,38.969,478900.0
2005-07-21 12:30:00,49.48,49.75,49.48,49.65,689700.0,38.969,39.1816,38.969,39.1029,689700.0
2005-07-21 13:00:00,49.66,49.67,49.4,49.55,478200.0,39.1108,39.1186,38.906,39.0241,478200.0
2005-07-21 13:30:00,49.55,49.64,49.5,49.56,354200.0,39.0241,39.095,38.9847,39.032,354200.0
2005-07-21 14:00:00,49.56,49.59,49.35,49.41,327400.0,39.032,39.0556,38.8666,38.9139,327400.0
2005-07-21 14:30:00,49.38,49.41,49.13,49.2,407000.0,38.8902,38.9139,38.6933,38.7485,407000.0
2005-07-21 15:00:00,49.2,49.32,49.03,49.1,555200.0,38.7485,38.843,38.6146,38.6697,555200.0
2005-07-21 15:30:00,49.09,49.2,49.02,49.15,833400.0,38.6618,38.7485,38.6067,38.7091,833400.0
2005-07-22 09:30:00,49.54,49.8,49.51,49.75,891600.0,39.0163,39.221,38.9926,39.1816,891600.0
2005-07-22 10:00:00,49.78,50.38,49.75,50.36,989700.0,39.2053,39.6778,39.1816,39.6621,989700.0
2005-07-22 10:30:00,50.38,50.5,50.0,50.04,796100.0,39.6778,39.7723,39.3785,39.41,796100.0
2005-07-22 11:00:00,50.05,50.4,50.05,50.35,437000.0,39.4179,39.6936,39.4179,39.6542,437000.0
2005-07-22 11:30:00,50.36,50.45,50.21,50.32,418400.0,39.6621,39.7329,39.5439,39.6306,418400.0
2005-07-22 12:00:00,50.32,50.48,50.32,50.45,399100.0,39.6306,39.7566,39.6306,39.7329,399100.0
2005-07-22 12:30:00,50.44,50.45,50.33,50.4,289500.0,39.7251,39.7329,39.6384,39.6936,289500.0
2005-07-22 13:00:00,50.4,50.84,50.4,50.71,463400.0,39.6936,40.0401,39.6936,39.9377,463400.0
2005-07-22 13:30:00,50.73,50.94,50.72,50.8,777000.0,39.9535,40.1188,39.9456,40.0086,777000.0
2005-07-22 14:00:00,50.8,50.94,50.75,50.85,721200.0,40.0086,40.1188,39.9692,40.048,721200.0
2005-07-22 14:30:00,50.84,51.04,50.81,50.95,700100.0,40.0401,40.1976,40.0165,40.1267,700100.0
2005-07-22 15:00:00,50.95,50.99,50.84,50.85,616700.0,40.1267,40.1582,40.0401,40.048,616700.0
2005-07-22 15:30:00,50.85,50.94,50.7,50.75,1152000.0,40.048,40.1188,39.9298,39.9692,1152000.0
2005-07-25 09:30:00,51.0,51.3,50.78,51.09,787600.0,40.1661,40.4024,39.9928,40.237,787600.0
2005-07-25 10:00:00,51.07,51.16,50.87,51.01,826300.0,40.2212,40.2921,40.0637,40.174,826300.0
2005-07-25 10:30:00,51.03,51.09,50.95,51.02,528600.0,40.1897,40.237,40.1267,40.1819,528600.0
2005-07-25 11:00:00,51.03,51.03,50.85,50.97,604100.0,40.1897,40.1897,40.048,40.1425,604100.0
2005-07-25 11:30:00,50.98,51.06,50.97,51.06,412100.0,40.1504,40.2134,40.1425,40.2134,412100.0
2005-07-25 12:00:00,51.07,51.13,51.06,51.09,284800.0,40.2212,40.2685,40.2134,40.237,284800.0
2005-07-25 12:30:00,51.09,51.13,51.02,51.07,246000.0,40.237,40.2685,40.1819,40.2212,246000.0
2005-07-25 13:00:00,51.08,51.11,51.02,51.04,181800.0,40.2291,40.2527,40.1819,40.1976,181800.0
2005-07-25 13:30:00,51.04,51.07,50.9,51.0,463100.0,40.1976,40.2212,40.0873,40.1661,463100.0
2005-07-25 14:00:00,51.0,51.0,50.9,50.94,183100.0,40.1661,40.1661,40.0873,40.1188,183100.0
2005-07-25 14:30:00,50.94,50.94,50.77,50.8,385900.0,40.1188,40.1188,39.985,40.0086,385900.0
2005-07-25 15:00:00,50.8,50.84,50.61,50.79,409000.0,40.0086,40.0401,39.859,40.0007,409000.0
2005-07-25 15:30:00,50.79,50.87,50.71,50.77,473700.0,40.0007,40.0637,39.9377,39.985,473700.0
2005-07-26 09:30:00,51.11,51.88,51.11,51.85,1376300.0,40.2527,40.8592,40.2527,40.8355,1376300.0
2005-07-26 10:00:00,51.9,52.15,51.7,52.05,954000.0,40.8749,41.0718,40.7174,40.9931,954000.0
2005-07-26 10:30:00,52.06,52.39,52.05,52.34,922200.0,41.0009,41.2608,40.9931,41.2214,922200.0
2005-07-26 11:00:00,52.34,52.34,52.13,52.19,667600.0,41.2214,41.2214,41.0561,41.1033,667600.0
2005-07-26 11:30:00,52.19,52.21,52.04,52.13,549600.0,41.1033,41.1191,40.9852,41.0561,549600.0
2005-07-26 12:00:00,52.12,52.15,52.02,52.11,433700.0,41.0482,41.0718,40.9694,41.0403,433700.0
2005-07-26 12:30:00,52.11,52.17,52.1,52.17,271400.0,41.0403,41.0876,41.0324,41.0876,271400.0
2005-07-26 13:00:00,52.16,52.18,52.08,52.16,353300.0,41.0797,41.0954,41.0167,41.0797,353300.0
2005-07-26 13:30:00,52.17,52.3,52.13,52.28,416700.0,41.0876,41.1899,41.0561,41.1742,416700.0
2005-07-26 14:00:00,52.28,52.3,52.16,52.19,338600.0,41.1742,41.1899,41.0797,41.1033,338600.0
2005-07-26 14:30:00,52.2,52.22,52.11,52.11,329800.0,41.1112,41.1269,41.0403,41.0403,329800.0
2005-07-26 15:00:00,52.09,52.19,52.0,52.1,756800.0,41.0246,41.1033,40.9537,41.0324,756800.0
2005-07-26 15:30:00,52.1,52.15,51.97,52.05,799800.0,41.0324,41.0718,40.93,40.9931,799800.0
2005-07-27 09:30:00,52.15,52.5,51.87,51.88,1097400.0,41.0718,41.3475,40.8513,40.8592,1097400.0
2005-07-27 10:00:00,51.89,51.9,51.6,51.75,922800.0,40.867,40.8749,40.6386,40.7568,922800.0
2005-07-27 10:30:00,51.76,52.09,51.75,51.92,757400.0,40.7647,41.0246,40.7568,40.8907,757400.0
2005-07-27 11:00:00,51.93,51.93,51.59,51.73,387300.0,40.8985,40.8985,40.6308,40.741,387300.0
2005-07-27 11:30:00,51.73,51.85,51.72,51.8,396100.0,40.741,40.8355,40.7332,40.7962,396100.0
2005-07-27 12:00:00,51.8,51.85,51.75,51.77,222300.0,40.7962,40.8355,40.7568,40.7725,222300.0
2005-07-27 12:30:00,51.79,51.81,51.7,51.72,172900.0,40.7883,40.804,40.7174,40.7332,172900.0
2005-07-27 13:00:00,51.71,51.77,51.66,51.68,322900.0,40.7253,40.7725,40.6859,40.7017,322900.0
2005-07-27 13:30:00,51.68,51.68,51.52,51.53,358600.0,40.7017,40.7017,40.5756,40.5835,358600.0
2005-07-27 14:00:00,51.54,51.55,51.44,51.5,418900.0,40.5914,40.5993,40.5126,40.5599,418900.0
2005-07-27 14:30:00,51.5,51.58,51.45,51.45,441800.0,40.5599,40.6229,40.5205,40.5205,441800.0
2005-07-27 15:00:00,51.45,51.53,51.45,51.49,426000.0,40.5205,40.5835,40.5205,40.552,426000.0
2005-07-27 15:30:00,51.5,51.5,51.11,51.42,774300.0,40.5599,40.5599,40.2527,40.4969,774300.0
2005-07-28 09:30:00,51.89,52.28,51.76,51.99,713700.0,40.867,41.1742,40.7647,40.9458,713700.0
2005-07-28 10:00:00,52.0,52.14,51.97,52.09,627200.0,40.9537,41.0639,40.93,41.0246,627200.0
2005-07-28 10:30:00,52.09,52.3,52.04,52.25,589000.0,41.0246,41.1899,40.9852,41.1506,589000.0
2005-07-28 11:00:00,52.25,52.56,52.24,52.49,714200.0,41.1506,41.3947,41.1427,41.3396,714200.0
2005-07-28 11:30:00,52.5,52.72,52.48,52.7,583500.0,41.3475,41.5207,41.3317,41.505,583500.0
2005-07-28 12:00:00,52.7,52.86,52.44,52.75,699400.0,41.505,41.631,41.3002,41.5444,699400.0
2005-07-28 12:30:00,52.76,52.94,52.73,52.93,321600.0,41.5522,41.694,41.5286,41.6861,321600.0
2005-07-28 13:00:00,52.93,53.15,52.86,53.09,582100.0,41.6861,41.8594,41.631,41.8121,582100.0
2005-07-28 13:30:00,53.05,53.17,53.0,53.09,461900.0,41.7806,41.8751,41.7412,41.8121,461900.0
2005-07-28 14:00:00,53.08,53.18,53.06,53.16,414100.0,41.8043,41.883,41.7885,41.8673,414100.0
2005-07-28 14:30:00,53.16,53.24,52.98,53.03,616400.0,41.8673,41.9303,41.7255,41.7649,616400.0
2005-07-28 15:00:00,53.03,53.04,52.9,53.01,527400.0,41.7649,41.7727,41.6625,41.7491,527400.0
2005-07-28 15:30:00,53.0,53.02,52.88,52.92,769900.0,41.7412,41.757,41.6467,41.6782,769900.0
2005-07-29 09:30:00,52.92,52.94,52.56,52.85,901700.0,41.6782,41.694,41.3947,41.6231,901700.0
2005-07-29 10:00:00,52.86,52.91,52.54,52.56,352200.0,41.631,41.6704,41.379,41.3947,352200.0
2005-07-29 10:30:00,52.57,52.58,52.32,52.4,486300.0,41.4026,41.4105,41.2057,41.2687,486300.0
2005-07-29 11:00:00,52.41,52.44,52.27,52.34,308600.0,41.2766,41.3002,41.1663,41.2214,308600.0
2005-07-29 11:30:00,52.32,52.48,52.25,52.29,429600.0,41.2057,41.3317,41.1506,41.1821,429600.0
2005-07-29 12:00:00,52.29,52.37,52.28,52.31,262600.0,41.1821,41.2451,41.1742,41.1978,262600.0
2005-07-29 12:30:00,52.31,52.35,52.24,52.26,144700.0,41.1978,41.2293,41.1427,41.1584,144700.0
2005-07-29 13:00:00,52.28,52.36,52.23,52.28,256700.0,41.1742,41.2372,41.1348,41.1742,256700.0
2005-07-29 13:30:00,52.28,52.34,52.25,52.3,129700.0,41.1742,41.2214,41.1506,41.1899,129700.0
2005-07-29 14:00:00,52.33,52.55,52.31,52.48,479800.0,41.2136,41.3868,41.1978,41.3317,479800.0
2005-07-29 14:30:00,52.47,52.62,52.46,52.58,647100.0,41.3238,41.442,41.316,41.4105,647100.0
2005-07-29 15:00:00,52.58,52.62,52.3,52.37,247000.0,41.4105,41.442,41.1899,41.2451,247000.0
2005-07-29 15:30:00,52.37,52.42,52.2,52.31,744600.0,41.2451,41.2845,41.1112,41.1978,744600.0
2005-08-01 09:30:00,52.34,52.99,52.03,52.88,1042900.0,41.2214,41.7334,40.9773,41.6467,1042900.0
2005-08-01 10:00:00,52.88,52.9,52.49,52.66,765700.0,41.6467,41.6625,41.3396,41.4735,765700.0
2005-08-01 10:30:00,52.66,52.7,52.41,52.5,464800.0,41.4735,41.505,41.2766,41.3475,464800.0
2005-08-01 11:00:00,52.5,52.59,52.45,52.54,194700.0,41.3475,41.4183,41.3081,41.379,194700.0
2005-08-01 11:30:00,52.55,52.63,52.5,52.6,337200.0,41.3868,41.4498,41.3475,41.4262,337200.0
2005-08-01 12:00:00,52.6,52.7,52.58,52.67,196200.0,41.4262,41.505,41.4105,41.4813,196200.0
2005-08-01 12:30:00,52.67,52.77,52.61,52.62,263600.0,41.4813,41.5601,41.4341,41.442,263600.0
2005-08-01 13:00:00,52.62,52.67,52.45,52.67,292800.0,41.442,41.4813,41.3081,41.4813,292800.0
2005-08-01 13:30:00,52.67,52.7,52.6,52.62,135800.0,41.4813,41.505,41.4262,41.442,135800.0
2005-08-01 14:00:00,52.61,52.81,52.59,52.75,355500.0,41.4341,41.5916,41.4183,41.5444,355500.0
2005-08-01 14:30:00,52.72,52.74,52.57,52.61,247000.0,41.5207,41.5365,41.4026,41.4341,247000.0
2005-08-01 15:00:00,52.61,52.74,52.58,52.68,236500.0,41.4341,41.5365,41.4105,41.4892,236500.0
2005-08-01 15:30:00,52.68,52.7,52.54,52.57,641400.0,41.4892,41.505,41.379,41.4026,641400.0
2005-08-02 09:30:00,52.62,52.75,52.52,52.61,577500.0,41.442,41.5444,41.3632,41.4341,577500.0
2005-08-02 10:00:00,52.6,52.65,52.54,52.61,374200.0,41.4262,41.4656,41.379,41.4341,374200.0
2005-08-02 10:30:00,52.63,52.88,52.62,52.74,464100.0,41.4498,41.6467,41.442,41.5365,464100.0
2005-08-02 11:00:00,52.74,52.8,52.69,52.76,392600.0,41.5365,41.5837,41.4971,41.5522,392600.0
2005-08-02 11:30:00,52.76,52.84,52.74,52.77,224700.0,41.5522,41.6152,41.5365,41.5601,224700.0
2005-08-02 12:00:00,52.77,52.8,52.74,52.78,220600.0,41.5601,41.5837,41.5365,41.568,220600.0
2005-08-02 12:30:00,52.78,52.83,52.75,52.82,231500.0,41.568,41.6074,41.5444,41.5995,231500.0
2005-08-02 13:00:00,52.81,52.85,52.78,52.82,243900.0,41.5916,41.6231,41.568,41.5995,243900.0
2005-08-02 13:30:00,52.83,52.85,52.8,52.83,230600.0,41.6074,41.6231,41.5837,41.6074,230600.0
2005-08-02 14:00:00,52.83,52.88,52.82,52.85,294000.0,41.6074,41.6467,41.5995,41.6231,294000.0
2005-08-02 14:30:00,52.85,52.94,52.81,52.91,329200.0,41.6231,41.694,41.5916,41.6704,329200.0
2005-08-02 15:00:00,52.92,52.98,52.9,52.92,420400.0,41.6782,41.7255,41.6625,41.6782,420400.0
2005-08-02 15:30:00,52.92,53.05,52.9,53.02,713900.0,41.6782,41.7806,41.6625,41.757,713900.0
2005-08-03 09:30:00,53.09,53.25,52.99,53.1,714700.0,41.8121,41.9381,41.7334,41.82,714700.0
2005-08-03 10:00:00,53.08,53.14,52.92,52.99,507100.0,41.8043,41.8515,41.6782,41.7334,507100.0
2005-08-03 10:30:00,52.99,53.06,52.94,52.96,431700.0,41.7334,41.7885,41.694,41.7097,431700.0
2005-08-03 11:00:00,52.96,53.08,52.9,53.06,394600.0,41.7097,41.8043,41.6625,41.7885,394600.0
2005-08-03 11:30:00,53.05,53.11,53.0,53.02,237500.0,41.7806,41.8279,41.7412,41.757,237500.0
2005-08-03 12:00:00,53.02,53.06,53.0,53.01,189500.0,41.757,41.7885,41.7412,41.7491,189500.0
2005-08-03 12:30:00,53.0,53.09,52.95,53.07,267400.0,41.7412,41.8121,41.7019,41.7964,267400.0
2005-08-03 13:00:00,53.07,53.11,53.01,53.02,146500.0,41.7964,41.8279,41.7491,41.757,146500.0
2005-08-03 13:30:00,53.01,53.09,52.97,53.0,232600.0,41.7491,41.8121,41.7176,41.7412,232600.0
2005-08-03 14:00:00,53.0,53.04,52.97,53.03,248300.0,41.7412,41.7727,41.7176,41.7649,248300.0
2005-08-03 14:30:00,53.02,53.08,53.02,53.03,230900.0,41.757,41.8043,41.757,41.7649,230900.0
2005-08-03 15:00:00,53.04,53.16,53.02,53.16,405400.0,41.7727,41.8673,41.757,41.8673,405400.0
2005-08-03 15:30:00,53.16,53.24,53.12,53.17,381000.0,41.8673,41.9303,41.8358,41.8751,381000.0
2005-08-04 09:30:00,53.17,53.17,52.87,53.11,657500.0,41.8751,41.8751,41.6389,41.8279,657500.0
2005-08-04 10:00:00,53.11,53.25,53.08,53.22,373500.0,41.8279,41.9381,41.8043,41.9145,373500.0
2005-08-04 10:30:00,53.22,53.3,52.95,52.96,935300.0,41.9145,41.9775,41.7019,41.7097,935300.0
2005-08-04 11:00:00,52.96,53.04,52.96,53.02,336500.0,41.7097,41.7727,41.7097,41.757,336500.0
2005-08-04 11:30:00,53.01,53.07,53.0,53.0,319600.0,41.7491,41.7964,41.7412,41.7412,319600.0
2005-08-04 12:00:00,53.0,53.02,52.82,53.02,202800.0,41.7412,41.757,41.5995,41.757,202800.0
2005-08-04 12:30:00,53.01,53.05,52.93,53.0,306500.0,41.7491,41.7806,41.6861,41.7412,306500.0
2005-08-04 13:00:00,53.01,53.04,52.96,52.98,223700.0,41.7491,41.7727,41.7097,41.7255,223700.0
2005-08-04 13:30:00,52.99,52.99,52.9,52.94,161900.0,41.7334,41.7334,41.6625,41.694,161900.0
2005-08-04 14:00:00,52.93,53.0,52.91,53.0,211400.0,41.6861,41.7412,41.6704,41.7412,211400.0
2005-08-04 14:30:00,53.0,53.03,52.94,52.96,192600.0,41.7412,41.7649,41.694,41.7097,192600.0
2005-08-04 15:00:00,52.96,53.12,52.95,53.08,387400.0,41.7097,41.8358,41.7019,41.8043,387400.0
2005-08-04 15:30:00,53.06,53.07,52.95,52.95,439800.0,41.7885,41.7964,41.7019,41.7019,439800.0
2005-08-05 09:30:00,52.98,52.98,52.68,52.76,755900.0,41.7255,41.7255,41.4892,41.5522,755900.0
2005-08-05 10:00:00,52.75,52.79,52.52,52.68,346300.0,41.5444,41.5759,41.3632,41.4892,346300.0
2005-08-05 10:30:00,52.64,52.68,52.5,52.5,500600.0,41.4577,41.4892,41.3475,41.3475,500600.0
2005-08-05 11:00:00,52.5,52.5,52.33,52.34,353500.0,41.3475,41.3475,41.2136,41.2214,353500.0
2005-08-05 11:30:00,52.36,52.4,52.28,52.35,328100.0,41.2372,41.2687,41.1742,41.2293,328100.0
2005-08-05 12:00:00,52.36,52.39,52.02,52.08,412900.0,41.2372,41.2608,40.9694,41.0167,412900.0
2005-08-05 12:30:00,52.08,52.22,52.07,52.18,428900.0,41.0167,41.1269,41.0088,41.0954,428900.0
2005-08-05 13:00:00,52.2,52.21,52.06,52.08,371300.0,41.1112,41.1191,41.0009,41.0167,371300.0
2005-08-05 13:30:00,52.08,52.08,51.86,51.95,405900.0,41.0167,41.0167,40.8434,40.9143,405900.0
2005-08-05 14:00:00,51.96,52.01,51.75,51.84,420000.0,40.9222,40.9615,40.7568,40.8277,420000.0
2005-08-05 14:30:00,51.83,52.02,51.83,51.99,518400.0,40.8198,40.9694,40.8198,40.9458,518400.0
2005-08-05 15:00:00,51.99,52.05,51.97,52.03,584200.0,40.9458,40.9931,40.93,40.9773,584200.0
2005-08-05 15:30:00,52.03,52.15,52.03,52.05,1107900.0,40.9773,41.0718,40.9773,40.9931,1107900.0
2005-08-08 09:30:00,52.25,52.29,51.97,52.0,508000.0,41.1506,41.1821,40.93,40.9537,508000.0
2005-08-08 10:00:00,52.0,52.05,51.64,51.87,415800.0,40.9537,40.9931,40.6701,40.8513,415800.0
2005-08-08 10:30:00,51.87,51.9,51.71,51.72,289100.0,40.8513,40.8749,40.7253,40.7332,289100.0
2005-08-08 11:00:00,51.72,51.89,51.71,51.79,273200.0,40.7332,40.867,40.7253,40.7883,273200.0
2005-08-08 11:30:00,51.8,51.83,51.56,51.69,447200.0,40.7962,40.8198,40.6071,40.7095,447200.0
2005-08-08 12:00:00,51.67,51.72,51.6,51.64,210100.0,40.6938,40.7332,40.6386,40.6701,210100.0
2005-08-08 12:30:00,51.64,51.66,51.58,51.62,142400.0,40.6701,40.6859,40.6229,40.6544,142400.0
2005-08-08 13:00:00,51.62,51.77,51.35,51.4,374400.0,40.6544,40.7725,40.4418,40.4811,374400.0
2005-08-08 13:30:00,51.39,51.43,51.09,51.25,484700.0,40.4733,40.5048,40.237,40.363,484700.0
2005-08-08 14:00:00,51.25,51.31,51.14,51.21,277600.0,40.363,40.4103,40.2764,40.3315,277600.0
2005-08-08 14:30:00,51.25,51.45,51.25,51.41,257800.0,40.363,40.5205,40.363,40.489,257800.0
2005-08-08 15:00:00,51.4,51.4,51.15,51.2,377600.0,40.4811,40.4811,40.2842,40.3236,377600.0
2005-08-08 15:30:00,51.21,51.21,51.05,51.16,644300.0,40.3315,40.3315,40.2055,40.2921,644300.0
2005-08-09 09:30:00,51.23,51.62,51.16,51.26,568700.0,40.3472,40.6544,40.2921,40.3709,568700.0
2005-08-09 10:00:00,51.24,51.29,51.05,51.06,423500.0,40.3551,40.3945,40.2055,40.2134,423500.0
2005-08-09 10:30:00,51.06,51.37,51.02,51.29,435100.0,40.2134,40.4575,40.1819,40.3945,435100.0
2005-08-09 11:00:00,51.29,51.38,51.26,51.27,305700.0,40.3945,40.4654,40.3709,40.3787,305700.0
2005-08-09 11:30:00,51.27,51.48,51.26,51.43,249400.0,40.3787,40.5441,40.3709,40.5048,249400.0
2005-08-09 12:00:00,51.44,51.44,51.3,51.38,286900.0,40.5126,40.5126,40.4024,40.4654,286900.0
2005-08-09 12:30:00,51.37,51.38,51.33,51.36,258400.0,40.4575,40.4654,40.426,40.4496,258400.0
2005-08-09 13:00:00,51.36,51.64,51.35,51.52,240600.0,40.4496,40.6701,40.4418,40.5756,240600.0
2005-08-09 13:30:00,51.52,51.57,51.47,51.56,317000.0,40.5756,40.615,40.5363,40.6071,317000.0
2005-08-09 14:00:00,51.56,51.65,51.44,51.64,395100.0,40.6071,40.678,40.5126,40.6701,395100.0
2005-08-09 14:30:00,51.64,51.82,51.62,51.67,505700.0,40.6701,40.8119,40.6544,40.6938,505700.0
2005-08-09 15:00:00,51.67,51.78,51.54,51.58,352300.0,40.6938,40.7804,40.5914,40.6229,352300.0
2005-08-09 15:30:00,51.58,51.79,51.52,51.78,625200.0,40.6229,40.7883,40.5756,40.7804,625200.0
2005-08-10 09:30:00,52.02,52.11,51.85,51.97,503200.0,40.9694,41.0403,40.8355,40.93,503200.0
2005-08-10 10:00:00,52.0,52.1,51.91,52.04,377600.0,40.9537,41.0324,40.8828,40.9852,377600.0
2005-08-10 10:30:00,52.03,52.4,52.03,52.37,340000.0,40.9773,41.2687,40.9773,41.2451,340000.0
2005-08-10 11:00:00,52.37,52.4,52.19,52.22,215700.0,41.2451,41.2687,41.1033,41.1269,215700.0
2005-08-10 11:30:00,52.21,52.3,52.2,52.28,225300.0,41.1191,41.1899,41.1112,41.1742,225300.0
2005-08-10 12:00:00,52.29,52.31,52.25,52.28,168900.0,41.1821,41.1978,41.1506,41.1742,168900.0
2005-08-10 12:30:00,52.28,52.28,51.89,52.0,282600.0,41.1742,41.1742,40.867,40.9537,282600.0
2005-08-10 13:00:00,52.0,52.1,51.98,52.05,169800.0,40.9537,41.0324,40.9379,40.9931,169800.0
2005-08-10 13:30:00,52.05,52.13,51.95,52.0,153100.0,40.9931,41.0561,40.9143,40.9537,153100.0
2005-08-10 14:00:00,52.0,52.06,51.92,52.0,239500.0,40.9537,41.0009,40.8907,40.9537,239500.0
2005-08-10 14:30:00,52.0,52.06,51.99,52.01,179800.0,40.9537,41.0009,40.9458,40.9615,179800.0
2005-08-10 15:00:00,52.01,52.01,51.72,51.89,318200.0,40.9615,40.9615,40.7332,40.867,318200.0
2005-08-10 15:30:00,51.89,51.89,51.61,51.64,587500.0,40.867,40.867,40.6465,40.6701,587500.0
2005-08-11 09:30:00,51.79,52.56,51.77,52.53,695600.0,40.7883,41.3947,40.7725,41.3711,695600.0
2005-08-11 10:00:00,52.54,52.59,52.26,52.39,378500.0,41.379,41.4183,41.1584,41.2608,378500.0
2005-08-11 10:30:00,52.39,52.47,52.33,52.38,220500.0,41.2608,41.3238,41.2136,41.253,220500.0
2005-08-11 11:00:00,52.38,52.39,52.22,52.22,181500.0,41.253,41.2608,41.1269,41.1269,181500.0
2005-08-11 11:30:00,52.29,52.29,52.09,52.16,212900.0,41.1821,41.1821,41.0246,41.0797,212900.0
2005-08-11 12:00:00,52.16,52.17,51.88,51.96,218800.0,41.0797,41.0876,40.8592,40.9222,218800.0
2005-08-11 12:30:00,51.97,52.0,51.9,51.95,131300.0,40.93,40.9537,40.8749,40.9143,131300.0
2005-08-11 13:00:00,51.95,52.09,51.94,52.08,146600.0,40.9143,41.0246,40.9064,41.0167,146600.0
2005-08-11 13:30:00,52.08,52.08,51.95,52.04,154600.0,41.0167,41.0167,40.9143,40.9852,154600.0
2005-08-11 14:00:00,52.05,52.08,51.88,52.02,207400.0,40.9931,41.0167,40.8592,40.9694,207400.0
2005-08-11 14:30:00,52.02,52.15,51.99,52.12,224400.0,40.9694,41.0718,40.9458,41.0482,224400.0
2005-08-11 15:00:00,52.12,52.29,52.05,52.24,259400.0,41.0482,41.1821,40.9931,41.1427,259400.0
2005-08-11 15:30:00,52.24,52.34,52.22,52.32,374900.0,41.1427,41.2214,41.1269,41.2057,374900.0
2005-08-12 09:30:00,53.0,53.38,52.05,52.23,261700.0,41.7412,42.0405,40.9931,41.1348,261700.0
2005-08-12 10:00:00,52.23,52.39,52.1,52.19,281400.0,41.1348,41.2608,41.0324,41.1033,281400.0
2005-08-12 10:30:00,52.18,52.19,52.08,52.18,169900.0,41.0954,41.1033,41.0167,41.0954,169900.0
2005-08-12 11:00:00,52.17,52.27,52.1,52.11,149500.0,41.0876,41.1663,41.0324,41.0403,149500.0
2005-08-12 11:30:00,52.1,52.12,51.84,51.84,191600.0,41.0324,41.0482,40.8277,40.8277,191600.0
2005-08-12 12:00:00,51.84,51.87,51.74,51.81,203000.0,40.8277,40.8513,40.7489,40.804,203000.0
2005-08-12 12:30:00,51.81,51.96,51.73,51.85,122000.0,40.804,40.9222,40.741,40.8355,122000.0
2005-08-12 13:00:00,51.86,52.05,51.79,52.01,121200.0,40.8434,40.9931,40.7883,40.9615,121200.0
2005-08-12 13:30:00,52.02,52.03,51.91,52.01,128100.0,40.9694,40.9773,40.8828,40.9615,128100.0
2005-08-12 14:00:00,52.02,52.1,51.95,52.09,246900.0,40.9694,41.0324,40.9143,41.0246,246900.0
2005-08-12 14:30:00,52.08,52.1,52.04,52.08,101500.0,41.0167,41.0324,40.9852,41.0167,101500.0
2005-08-12 15:00:00,52.09,52.32,52.05,52.24,250300.0,41.0246,41.2057,40.9931,41.1427,250300.0
2005-08-12 15:30:00,52.25,52.3,52.06,52.11,293000.0,41.1506,41.1899,41.0009,41.0403,293000.0
2005-08-15 09:30:00,52.23,52.25,52.05,52.13,300600.0,41.1348,41.1506,40.9931,41.0561,300600.0
2005-08-15 10:00:00,52.11,52.15,51.62,51.7,262300.0,41.0403,41.0718,40.6544,40.7174,262300.0
2005-08-15 10:30:00,51.7,51.76,51.68,51.74,212400.0,40.7174,40.7647,40.7017,40.7489,212400.0
2005-08-15 11:00:00,51.74,51.79,51.73,51.77,122600.0,40.7489,40.7883,40.741,40.7725,122600.0
2005-08-15 11:30:00,51.77,51.99,51.7,51.9,158000.0,40.7725,40.9458,40.7174,40.8749,158000.0
2005-08-15 12:00:00,51.9,51.94,51.85,51.86,155400.0,40.8749,40.9064,40.8355,40.8434,155400.0
2005-08-15 12:30:00,51.87,51.93,51.76,51.8,138100.0,40.8513,40.8985,40.7647,40.7962,138100.0
2005-08-15 13:00:00,51.79,51.97,51.74,51.9,176100.0,40.7883,40.93,40.7489,40.8749,176100.0
2005-08-15 13:30:00,51.89,51.9,51.76,51.86,111100.0,40.867,40.8749,40.7647,40.8434,111100.0
2005-08-15 14:00:00,51.85,51.98,51.77,51.9,146900.0,40.8355,40.9379,40.7725,40.8749,146900.0
2005-08-15 14:30:00,51.9,51.95,51.83,51.93,164900.0,40.8749,40.9143,40.8198,40.8985,164900.0
2005-08-15 15:00:00,51.94,51.97,51.85,51.97,122900.0,40.9064,40.93,40.8355,40.93,122900.0
2005-08-15 15:30:00,51.97,51.99,51.9,51.97,190500.0,40.93,40.9458,40.8749,40.93,190500.0
2005-08-16 09:30:00,52.0,52.23,51.77,51.77,327500.0,40.9537,41.1348,40.7725,40.7725,327500.0
2005-08-16 10:00:00,51.8,51.9,51.7,51.8,168300.0,40.7962,40.8749,40.7174,40.7962,168300.0
2005-08-16 10:30:00,51.77,51.8,51.41,51.58,373200.0,40.7725,40.7962,40.489,40.6229,373200.0
2005-08-16 11:00:00,51.57,51.67,51.51,51.64,218300.0,40.615,40.6938,40.5678,40.6701,218300.0
2005-08-16 11:30:00,51.63,51.71,51.52,51.54,138200.0,40.6623,40.7253,40.5756,40.5914,138200.0
2005-08-16 12:00:00,51.54,51.62,51.48,51.57,152600.0,40.5914,40.6544,40.5441,40.615,152600.0
2005-08-16 12:30:00,51.58,51.64,51.55,51.62,125400.0,40.6229,40.6701,40.5993,40.6544,125400.0
2005-08-16 13:00:00,51.62,51.65,51.48,51.52,102500.0,40.6544,40.678,40.5441,40.5756,102500.0
2005-08-16 13:30:00,51.51,51.53,51.36,51.4,182800.0,40.5678,40.5835,40.4496,40.4811,182800.0
2005-08-16 14:00:00,51.4,51.42,51.22,51.26,323200.0,40.4811,40.4969,40.3394,40.3709,323200.0
2005-08-16 14:30:00,51.25,51.52,51.25,51.47,165100.0,40.363,40.5756,40.363,40.5363,165100.0
2005-08-16 15:00:00,51.48,51.56,51.22,51.32,257700.0,40.5441,40.6071,40.3394,40.4181,257700.0
2005-08-16 15:30:00,51.33,51.43,51.13,51.14,537900.0,40.426,40.5048,40.2685,40.2764,537900.0
2005-08-17 09:30:00,51.36,51.48,51.07,51.37,298300.0,40.4496,40.5441,40.2212,40.4575,298300.0
2005-08-17 10:00:00,51.36,51.44,51.19,51.25,200300.0,40.4496,40.5126,40.3157,40.363,200300.0
2005-08-17 10:30:00,51.24,51.54,51.09,51.42,343600.0,40.3551,40.5914,40.237,40.4969,343600.0
2005-08-17 11:00:00,51.41,51.55,51.41,51.45,209000.0,40.489,40.5993,40.489,40.5205,209000.0
2005-08-17 11:30:00,51.45,51.52,51.35,51.46,110700.0,40.5205,40.5756,40.4418,40.5284,110700.0
2005-08-17 12:00:00,51.48,51.64,51.44,51.6,134600.0,40.5441,40.6701,40.5126,40.6386,134600.0
2005-08-17 12:30:00,51.6,51.65,51.55,51.56,81000.0,40.6386,40.678,40.5993,40.6071,81000.0
2005-08-17 13:00:00,51.56,51.6,51.45,51.5,155800.0,40.6071,40.6386,40.5205,40.5599,155800.0
2005-08-17 13:30:00,51.5,51.51,51.34,51.38,157100.0,40.5599,40.5678,40.4339,40.4654,157100.0
2005-08-17 14:00:00,51.38,51.39,51.22,51.25,243300.0,40.4654,40.4733,40.3394,40.363,243300.0
2005-08-17 14:30:00,51.26,51.33,51.12,51.3,569000.0,40.3709,40.426,40.2606,40.4024,569000.0
2005-08-17 15:00:00,51.3,51.4,51.29,51.37,356800.0,40.4024,40.4811,40.3945,40.4575,356800.0
2005-08-17 15:30:00,51.37,51.41,51.28,51.3,233500.0,40.4575,40.489,40.3866,40.4024,233500.0
2005-08-18 09:30:00,51.4,51.71,51.31,51.62,286400.0,40.4811,40.7253,40.4103,40.6544,286400.0
2005-08-18 10:00:00,51.62,51.69,51.46,51.51,224200.0,40.6544,40.7095,40.5284,40.5678,224200.0
2005-08-18 10:30:00,51.51,51.59,51.43,51.45,128000.0,40.5678,40.6308,40.5048,40.5205,128000.0
2005-08-18 11:00:00,51.44,51.53,51.37,51.47,140100.0,40.5126,40.5835,40.4575,40.5363,140100.0
2005-08-18 11:30:00,51.48,51.52,51.36,51.46,69600.0,40.5441,40.5756,40.4496,40.5284,69600.0
2005-08-18 12:00:00,51.48,51.6,51.45,51.53,86300.0,40.5441,40.6386,40.5205,40.5835,86300.0
2005-08-18 12:30:00,51.53,51.55,51.42,51.47,223400.0,40.5835,40.5993,40.4969,40.5363,223400.0
2005-08-18 13:00:00,51.47,51.54,51.45,51.54,113400.0,40.5363,40.5914,40.5205,40.5914,113400.0
2005-08-18 13:30:00,51.54,51.58,51.44,51.49,103800.0,40.5914,40.6229,40.5126,40.552,103800.0
2005-08-18 14:00:00,51.48,51.49,51.3,51.31,132300.0,40.5441,40.552,40.4024,40.4103,132300.0
2005-08-18 14:30:00,51.31,51.47,51.28,51.35,166000.0,40.4103,40.5363,40.3866,40.4418,166000.0
2005-08-18 15:00:00,51.35,51.38,51.25,51.3,177600.0,40.4418,40.4654,40.363,40.4024,177600.0
2005-08-18 15:30:00,51.32,51.45,51.27,51.29,338200.0,40.4181,40.5205,40.3787,40.3945,338200.0
2005-08-19 09:30:00,51.3,51.4,51.24,51.4,433000.0,40.4024,40.4811,40.3551,40.4811,433000.0
2005-08-19 10:00:00,51.42,51.46,51.34,51.42,169000.0,40.4969,40.5284,40.4339,40.4969,169000.0
2005-08-19 10:30:00,51.44,51.48,51.27,51.33,203000.0,40.5126,40.5441,40.3787,40.426,203000.0
2005-08-19 11:00:00,51.34,51.6,51.26,51.56,233800.0,40.4339,40.6386,40.3709,40.6071,233800.0
2005-08-19 11:30:00,51.56,51.68,51.53,51.65,574800.0,40.6071,40.7017,40.5835,40.678,574800.0
2005-08-19 12:00:00,51.62,51.7,51.53,51.54,89400.0,40.6544,40.7174,40.5835,40.5914,89400.0
2005-08-19 12:30:00,51.53,51.67,51.49,51.62,73200.0,40.5835,40.6938,40.552,40.6544,73200.0
2005-08-19 13:00:00,51.63,51.65,51.39,51.47,87200.0,40.6623,40.678,40.4733,40.5363,87200.0
2005-08-19 13:30:00,51.46,51.56,51.38,51.4,207100.0,40.5284,40.6071,40.4654,40.4811,207100.0
2005-08-19 14:00:00,51.4,51.43,51.3,51.33,157600.0,40.4811,40.5048,40.4024,40.426,157600.0
2005-08-19 14:30:00,51.32,51.35,51.27,51.35,157300.0,40.4181,40.4418,40.3787,40.4418,157300.0
2005-08-19 15:00:00,51.33,51.48,51.33,51.44,112400.0,40.426,40.5441,40.426,40.5126,112400.0
2005-08-19 15:30:00,51.44,51.45,51.22,51.25,365800.0,40.5126,40.5205,40.3394,40.363,365800.0
2005-08-22 09:30:00,52.53,52.53,51.26,51.52,403300.0,41.3711,41.3711,40.3709,40.5756,403300.0
2005-08-22 10:00:00,51.51,51.64,51.45,51.56,218800.0,40.5678,40.6701,40.5205,40.6071,218800.0
2005-08-22 10:30:00,51.55,51.62,51.41,51.59,314700.0,40.5993,40.6544,40.489,40.6308,314700.0
2005-08-22 11:00:00,51.59,51.59,51.46,51.47,111800.0,40.6308,40.6308,40.5284,40.5363,111800.0
2005-08-22 11:30:00,51.48,51.54,51.37,51.47,148700.0,40.5441,40.5914,40.4575,40.5363,148700.0
2005-08-22 12:00:00,51.48,51.49,51.33,51.39,125800.0,40.5441,40.552,40.426,40.4733,125800.0
2005-08-22 12:30:00,51.38,51.38,51.2,51.36,192100.0,40.4654,40.4654,40.3236,40.4496,192100.0
2005-08-22 13:00:00,51.35,51.36,51.2,51.32,278200.0,40.4418,40.4496,40.3236,40.4181,278200.0
2005-08-22 13:30:00,51.32,51.46,51.28,51.46,257600.0,40.4181,40.5284,40.3866,40.5284,257600.0
2005-08-22 14:00:00,51.45,51.47,51.35,51.37,159600.0,40.5205,40.5363,40.4418,40.4575,159600.0
2005-08-22 14:30:00,51.37,51.4,51.28,51.31,133800.0,40.4575,40.4811,40.3866,40.4103,133800.0
2005-08-22 15:00:00,51.32,51.39,51.25,51.35,121900.0,40.4181,40.4733,40.363,40.4418,121900.0
2005-08-22 15:30:00,51.35,51.39,51.26,51.35,347000.0,40.4418,40.4733,40.3709,40.4418,347000.0
2005-08-23 09:30:00,51.26,51.6,51.26,51.41,381400.0,40.3709,40.6386,40.3709,40.489,381400.0
2005-08-23 10:00:00,51.4,51.45,51.3,51.38,203200.0,40.4811,40.5205,40.4024,40.4654,203200.0
2005-08-23 10:30:00,51.37,51.47,51.35,51.43,264600.0,40.4575,40.5363,40.4418,40.5048,264600.0
2005-08-23 11:00:00,51.43,51.44,51.34,51.39,199900.0,40.5048,40.5126,40.4339,40.4733,199900.0
2005-08-23 11:30:00,51.38,51.39,51.23,51.28,264100.0,40.4654,40.4733,40.3472,40.3866,264100.0
2005-08-23 12:00:00,51.27,51.28,51.11,51.21,167100.0,40.3787,40.3866,40.2527,40.3315,167100.0
2005-08-23 12:30:00,51.21,51.27,51.2,51.21,78000.0,40.3315,40.3787,40.3236,40.3315,78000.0
2005-08-23 13:00:00,51.21,51.27,51.17,51.17,84800.0,40.3315,40.3787,40.3,40.3,84800.0
2005-08-23 13:30:00,51.17,51.23,51.13,51.17,159600.0,40.3,40.3472,40.2685,40.3,159600.0
2005-08-23 14:00:00,51.16,51.24,51.13,51.19,193600.0,40.2921,40.3551,40.2685,40.3157,193600.0
2005-08-23 14:30:00,51.19,51.22,51.08,51.21,304200.0,40.3157,40.3394,40.2291,40.3315,304200.0
2005-08-23 15:00:00,51.21,51.22,51.16,51.2,266000.0,40.3315,40.3394,40.2921,40.3236,266000.0
2005-08-23 15:30:00,51.19,51.2,51.05,51.05,375500.0,40.3157,40.3236,40.2055,40.2055,375500.0
2005-08-24 09:30:00,51.56,51.56,51.15,51.32,406100.0,40.6071,40.6071,40.2842,40.4181,406100.0
2005-08-24 10:00:00,51.33,51.33,51.11,51.16,184900.0,40.426,40.426,40.2527,40.2921,184900.0
2005-08-24 10:30:00,51.16,51.25,51.1,51.16,163500.0,40.2921,40.363,40.2449,40.2921,163500.0
2005-08-24 11:00:00,51.16,51.17,51.02,51.17,141400.0,40.2921,40.3,40.1819,40.3,141400.0
2005-08-24 11:30:00,51.16,51.31,51.09,51.24,178800.0,40.2921,40.4103,40.237,40.3551,178800.0
2005-08-24 12:00:00,51.24,51.37,51.18,51.36,116100.0,40.3551,40.4575,40.3079,40.4496,116100.0
2005-08-24 12:30:00,51.36,51.44,51.33,51.38,129200.0,40.4496,40.5126,40.426,40.4654,129200.0
2005-08-24 13:00:00,51.38,51.39,51.26,51.37,116000.0,40.4654,40.4733,40.3709,40.4575,116000.0
2005-08-24 13:30:00,51.37,51.38,51.18,51.26,136400.0,40.4575,40.4654,40.3079,40.3709,136400.0
2005-08-24 14:00:00,51.28,51.31,51.14,51.21,129600.0,40.3866,40.4103,40.2764,40.3315,129600.0
2005-08-24 14:30:00,51.21,51.25,51.03,51.03,162800.0,40.3315,40.363,40.1897,40.1897,162800.0
2005-08-24 15:00:00,51.07,51.07,50.61,50.72,538400.0,40.2212,40.2212,39.859,39.9456,538400.0
2005-08-24 15:30:00,50.74,50.77,50.46,50.65,640300.0,39.9613,39.985,39.7408,39.8905,640300.0
2005-08-25 09:30:00,50.79,50.82,50.45,50.46,488000.0,40.0007,40.0243,39.7329,39.7408,488000.0
2005-08-25 10:00:00,50.46,50.49,50.3,50.43,285000.0,39.7408,39.7644,39.6148,39.7172,285000.0
2005-08-25 10:30:00,50.43,50.57,50.41,50.48,253500.0,39.7172,39.8274,39.7014,39.7566,253500.0
2005-08-25 11:00:00,50.48,50.71,50.48,50.69,252600.0,39.7566,39.9377,39.7566,39.922,252600.0
2005-08-25 11:30:00,50.69,50.74,50.56,50.69,188000.0,39.922,39.9613,39.8196,39.922,188000.0
2005-08-25 12:00:00,50.7,50.7,50.6,50.64,143600.0,39.9298,39.9298,39.8511,39.8826,143600.0
2005-08-25 12:30:00,50.63,50.63,50.48,50.52,153100.0,39.8747,39.8747,39.7566,39.7881,153100.0
2005-08-25 13:00:00,50.5,50.55,50.44,50.52,158300.0,39.7723,39.8117,39.7251,39.7881,158300.0
2005-08-25 13:30:00,50.52,50.52,50.41,50.44,124100.0,39.7881,39.7881,39.7014,39.7251,124100.0
2005-08-25 14:00:00,50.44,50.53,50.42,50.52,262600.0,39.7251,39.7959,39.7093,39.7881,262600.0
2005-08-25 14:30:00,50.52,50.53,50.48,50.53,226700.0,39.7881,39.7959,39.7566,39.7959,226700.0
2005-08-25 15:00:00,50.53,50.67,50.5,50.59,293900.0,39.7959,39.9062,39.7723,39.8432,293900.0
2005-08-25 15:30:00,50.59,50.67,50.52,50.6,362100.0,39.8432,39.9062,39.7881,39.8511,362100.0
2005-08-26 09:30:00,50.69,50.9,50.56,50.56,401000.0,39.922,40.0873,39.8196,39.8196,401000.0
2005-08-26 10:00:00,50.61,50.75,50.5,50.65,450000.0,39.859,39.9692,39.7723,39.8905,450000.0
2005-08-26 10:30:00,50.63,50.69,50.55,50.67,205300.0,39.8747,39.922,39.8117,39.9062,205300.0
2005-08-26 11:00:00,50.66,50.67,50.28,50.32,417500.0,39.8983,39.9062,39.5991,39.6306,417500.0
2005-08-26 11:30:00,50.3,50.38,50.23,50.33,308100.0,39.6148,39.6778,39.5597,39.6384,308100.0
2005-08-26 12:00:00,50.34,50.53,50.32,50.49,231800.0,39.6463,39.7959,39.6306,39.7644,231800.0
2005-08-26 12:30:00,50.48,50.53,50.47,50.52,116800.0,39.7566,39.7959,39.7487,39.7881,116800.0
2005-08-26 13:00:00,50.52,50.61,50.5,50.51,181200.0,39.7881,39.859,39.7723,39.7802,181200.0
2005-08-26 13:30:00,50.51,50.68,50.5,50.56,159400.0,39.7802,39.9141,39.7723,39.8196,159400.0
2005-08-26 14:00:00,50.57,50.61,50.48,50.59,295000.0,39.8274,39.859,39.7566,39.8432,295000.0
2005-08-26 14:30:00,50.59,50.6,50.5,50.6,169000.0,39.8432,39.8511,39.7723,39.8511,169000.0
2005-08-26 15:00:00,50.58,50.74,50.58,50.65,136800.0,39.8353,39.9613,39.8353,39.8905,136800.0
2005-08-26 15:30:00,50.64,50.69,50.48,50.5,304000.0,39.8826,39.922,39.7566,39.7723,304000.0
2005-08-29 09:30:00,50.25,50.45,50.09,50.3,335000.0,39.5754,39.7329,39.4494,39.6148,335000.0
2005-08-29 10:00:00,50.31,50.75,50.27,50.62,245400.0,39.6227,39.9692,39.5912,39.8668,245400.0
2005-08-29 10:30:00,50.63,50.65,50.45,50.54,113800.0,39.8747,39.8905,39.7329,39.8038,113800.0
2005-08-29 11:00:00,50.55,50.66,50.5,50.61,222300.0,39.8117,39.8983,39.7723,39.859,222300.0
2005-08-29 11:30:00,50.6,50.61,50.4,50.43,122100.0,39.8511,39.859,39.6936,39.7172,122100.0
2005-08-29 12:00:00,50.42,50.53,50.4,50.53,85100.0,39.7093,39.7959,39.6936,39.7959,85100.0
2005-08-29 12:30:00,50.53,50.55,50.46,50.49,93500.0,39.7959,39.8117,39.7408,39.7644,93500.0
2005-08-29 13:00:00,50.5,50.6,50.49,50.58,186000.0,39.7723,39.8511,39.7644,39.8353,186000.0
2005-08-29 13:30:00,50.57,50.7,50.57,50.67,205400.0,39.8274,39.9298,39.8274,39.9062,205400.0
2005-08-29 14:00:00,50.66,50.7,50.62,50.65,194800.0,39.8983,39.9298,39.8668,39.8905,194800.0
2005-08-29 14:30:00,50.65,50.74,50.63,50.66,185600.0,39.8905,39.9613,39.8747,39.8983,185600.0
2005-08-29 15:00:00,50.66,50.75,50.63,50.74,251600.0,39.8983,39.9692,39.8747,39.9613,251600.0
2005-08-29 15:30:00,50.74,50.85,50.63,50.85,343900.0,39.9613,40.048,39.8747,40.048,343900.0
2005-08-30 09:30:00,50.8,50.88,50.55,50.65,433900.0,40.0086,40.0716,39.8117,39.8905,433900.0
2005-08-30 10:00:00,50.65,50.76,50.6,50.65,320700.0,39.8905,39.9771,39.8511,39.8905,320700.0
2005-08-30 10:30:00,50.64,50.68,50.49,50.59,282100.0,39.8826,39.9141,39.7644,39.8432,282100.0
2005-08-30 11:00:00,50.59,50.7,50.5,50.69,518800.0,39.8432,39.9298,39.7723,39.922,518800.0
2005-08-30 11:30:00,50.69,50.7,50.54,50.69,212300.0,39.922,39.9298,39.8038,39.922,212300.0
2005-08-30 12:00:00,50.68,50.81,50.65,50.78,290900.0,39.9141,40.0165,39.8905,39.9928,290900.0
2005-08-30 12:30:00,50.78,50.87,50.73,50.74,262600.0,39.9928,40.0637,39.9535,39.9613,262600.0
2005-08-30 13:00:00,50.75,50.78,50.7,50.72,258800.0,39.9692,39.9928,39.9298,39.9456,258800.0
2005-08-30 13:30:00,50.73,50.81,50.7,50.78,189600.0,39.9535,40.0165,39.9298,39.9928,189600.0
2005-08-30 14:00:00,50.78,50.79,50.63,50.66,265000.0,39.9928,40.0007,39.8747,39.8983,265000.0
2005-08-30 14:30:00,50.65,50.68,50.44,50.44,227100.0,39.8905,39.9141,39.7251,39.7251,227100.0
2005-08-30 15:00:00,50.45,50.56,50.38,50.43,280000.0,39.7329,39.8196,39.6778,39.7172,280000.0
2005-08-30 15:30:00,50.44,50.61,50.44,50.49,558500.0,39.7251,39.859,39.7251,39.7644,558500.0
2005-08-31 09:30:00,50.75,50.76,50.48,50.53,328000.0,39.9692,39.9771,39.7566,39.7959,328000.0
2005-08-31 10:00:00,50.53,50.6,50.43,50.52,265800.0,39.7959,39.8511,39.7172,39.7881,265800.0
2005-08-31 10:30:00,50.53,50.65,50.4,50.45,207800.0,39.7959,39.8905,39.6936,39.7329,207800.0
2005-08-31 11:00:00,50.43,50.65,50.41,50.54,300300.0,39.7172,39.8905,39.7014,39.8038,300300.0
2005-08-31 11:30:00,50.54,50.6,50.47,50.52,137000.0,39.8038,39.8511,39.7487,39.7881,137000.0
2005-08-31 12:00:00,50.53,50.56,50.46,50.5,328800.0,39.7959,39.8196,39.7408,39.7723,328800.0
2005-08-31 12:30:00,50.5,50.62,50.5,50.55,147500.0,39.7723,39.8668,39.7723,39.8117,147500.0
2005-08-31 13:00:00,50.56,50.75,50.52,50.72,255200.0,39.8196,39.9692,39.7881,39.9456,255200.0
2005-08-31 13:30:00,50.72,50.8,50.63,50.74,219300.0,39.9456,40.0086,39.8747,39.9613,219300.0
2005-08-31 14:00:00,50.75,50.92,50.62,50.91,234500.0,39.9692,40.1031,39.8668,40.0952,234500.0
2005-08-31 14:30:00,50.93,51.2,50.92,51.19,350800.0,40.111,40.3236,40.1031,40.3157,350800.0
2005-08-31 15:00:00,51.19,51.49,51.16,51.46,391700.0,40.3157,40.552,40.2921,40.5284,391700.0
2005-08-31 15:30:00,51.46,51.52,51.4,51.49,653300.0,40.5284,40.5756,40.4811,40.552,653300.0
2005-09-01 09:30:00,51.5,52.29,51.5,52.26,723300.0,40.5599,41.1821,40.5599,41.1584,723300.0
2005-09-01 10:00:00,52.27,52.27,52.05,52.06,696000.0,41.1663,41.1663,40.9931,41.0009,696000.0
2005-09-01 10:30:00,52.06,52.2,50.58,52.15,372800.0,41.0009,41.1112,39.8353,41.0718,372800.0
2005-09-01 11:00:00,52.14,52.21,51.97,52.15,344800.0,41.0639,41.1191,40.93,41.0718,344800.0
2005-09-01 11:30:00,52.16,52.25,52.15,52.19,272800.0,41.0797,41.1506,41.0718,41.1033,272800.0
2005-09-01 12:00:00,52.2,52.29,52.15,52.27,215700.0,41.1112,41.1821,41.0718,41.1663,215700.0
2005-09-01 12:30:00,52.26,52.35,52.21,52.26,469100.0,41.1584,41.2293,41.1191,41.1584,469100.0
2005-09-01 13:00:00,52.27,52.35,52.22,52.24,271400.0,41.1663,41.2293,41.1269,41.1427,271400.0
2005-09-01 13:30:00,52.22,52.28,52.13,52.2,246100.0,41.1269,41.1742,41.0561,41.1112,246100.0
2005-09-01 14:00:00,52.2,52.28,52.15,52.23,284300.0,41.1112,41.1742,41.0718,41.1348,284300.0
2005-09-01 14:30:00,52.23,52.3,52.05,52.12,452300.0,41.1348,41.1899,40.9931,41.0482,452300.0
2005-09-01 15:00:00,52.14,52.3,52.05,52.25,381900.0,41.0639,41.1899,40.9931,41.1506,381900.0
2005-09-01 15:30:00,52.25,52.28,52.08,52.12,470100.0,41.1506,41.1742,41.0167,41.0482,470100.0
2005-09-02 09:30:00,52.3,52.51,52.19,52.46,355100.0,41.1899,41.3553,41.1033,41.316,355100.0
2005-09-02 10:00:00,52.45,52.6,52.4,52.5,362300.0,41.3081,41.4262,41.2687,41.3475,362300.0
2005-09-02 10:30:00,52.5,52.6,52.41,52.57,348500.0,41.3475,41.4262,41.2766,41.4026,348500.0
2005-09-02 11:00:00,52.58,52.66,52.51,52.56,202800.0,41.4105,41.4735,41.3553,41.3947,202800.0
2005-09-02 11:30:00,52.55,52.67,52.53,52.59,154500.0,41.3868,41.4813,41.3711,41.4183,154500.0
2005-09-02 12:00:00,52.58,52.7,52.57,52.67,230000.0,41.4105,41.505,41.4026,41.4813,230000.0
2005-09-02 12:30:00,52.68,52.74,52.62,52.72,216800.0,41.4892,41.5365,41.442,41.5207,216800.0
2005-09-02 13:00:00,52.71,52.78,52.66,52.73,138800.0,41.5128,41.568,41.4735,41.5286,138800.0
2005-09-02 13:30:00,52.75,52.8,52.73,52.74,188000.0,41.5444,41.5837,41.5286,41.5365,188000.0
2005-09-02 14:00:00,52.74,52.75,52.59,52.62,230400.0,41.5365,41.5444,41.4183,41.442,230400.0
2005-09-02 14:30:00,52.63,52.65,52.54,52.6,174500.0,41.4498,41.4656,41.379,41.4262,174500.0
2005-09-02 15:00:00,52.61,52.65,52.51,52.61,219100.0,41.4341,41.4656,41.3553,41.4341,219100.0
2005-09-02 15:30:00,52.61,52.63,52.49,52.49,416800.0,41.4341,41.4498,41.3396,41.3396,416800.0
2005-09-06 09:30:00,52.65,52.8,52.6,52.68,472800.0,41.4656,41.5837,41.4262,41.4892,472800.0
2005-09-06 10:00:00,52.68,52.95,52.67,52.91,380000.0,41.4892,41.7019,41.4813,41.6704,380000.0
2005-09-06 10:30:00,52.91,53.0,52.9,52.99,331600.0,41.6704,41.7412,41.6625,41.7334,331600.0
2005-09-06 11:00:00,52.99,52.99,52.91,52.96,204700.0,41.7334,41.7334,41.6704,41.7097,204700.0
2005-09-06 11:30:00,52.96,53.0,52.94,52.99,156000.0,41.7097,41.7412,41.694,41.7334,156000.0
2005-09-06 12:00:00,52.98,53.01,52.95,53.0,348800.0,41.7255,41.7491,41.7019,41.7412,348800.0
2005-09-06 12:30:00,53.0,53.04,52.92,53.03,296800.0,41.7412,41.7727,41.6782,41.7649,296800.0
2005-09-06 13:00:00,53.03,53.06,52.95,52.99,162700.0,41.7649,41.7885,41.7019,41.7334,162700.0
2005-09-06 13:30:00,52.99,53.05,52.96,53.05,163500.0,41.7334,41.7806,41.7097,41.7806,163500.0
2005-09-06 14:00:00,53.05,53.14,53.0,53.06,215300.0,41.7806,41.8515,41.7412,41.7885,215300.0
2005-09-06 14:30:00,53.05,53.13,53.01,53.05,201800.0,41.7806,41.8436,41.7491,41.7806,201800.0
2005-09-06 15:00:00,53.04,53.19,53.03,53.1,199100.0,41.7727,41.8909,41.7649,41.82,199100.0
2005-09-06 15:30:00,53.09,53.24,53.09,53.2,431000.0,41.8121,41.9303,41.8121,41.8988,431000.0
2005-09-07 09:30:00,53.3,53.5,53.3,53.42,421900.0,41.9775,42.135,41.9775,42.072,421900.0
2005-09-07 10:00:00,53.43,53.44,53.11,53.2,346800.0,42.0799,42.0878,41.8279,41.8988,346800.0
2005-09-07 10:30:00,53.2,53.33,53.18,53.31,172300.0,41.8988,42.0011,41.883,41.9854,172300.0
2005-09-07 11:00:00,53.31,53.43,53.27,53.41,204600.0,41.9854,42.0799,41.9539,42.0641,204600.0
2005-09-07 11:30:00,53.4,53.49,53.37,53.48,134000.0,42.0563,42.1272,42.0326,42.1193,134000.0
2005-09-07 12:00:00,53.48,53.48,53.41,53.43,215500.0,42.1193,42.1193,42.0641,42.0799,215500.0
2005-09-07 12:30:00,53.43,53.46,53.35,53.4,183600.0,42.0799,42.1035,42.0169,42.0563,183600.0
2005-09-07 13:00:00,53.4,53.42,53.31,53.33,191400.0,42.0563,42.072,41.9854,42.0011,191400.0
2005-09-07 13:30:00,53.34,53.39,53.3,53.33,142000.0,42.009,42.0484,41.9775,42.0011,142000.0
2005-09-07 14:00:00,53.34,53.37,53.2,53.2,419100.0,42.009,42.0326,41.8988,41.8988,419100.0
2005-09-07 14:30:00,53.21,53.34,53.11,53.34,214800.0,41.9066,42.009,41.8279,42.009,214800.0
2005-09-07 15:00:00,53.34,53.45,53.29,53.41,334600.0,42.009,42.0957,41.9696,42.0641,334600.0
2005-09-07 15:30:00,53.4,53.46,53.32,53.44,540500.0,42.0563,42.1035,41.9933,42.0878,540500.0
2005-09-08 09:30:00,53.79,53.79,53.15,53.34,702100.0,42.3634,42.3634,41.8594,42.009,702100.0
2005-09-08 10:00:00,53.35,53.73,53.35,53.73,355500.0,42.0169,42.3162,42.0169,42.3162,355500.0
2005-09-08 10:30:00,53.72,53.89,53.72,53.79,367500.0,42.3083,42.4422,42.3083,42.3634,367500.0
2005-09-08 11:00:00,53.78,53.9,53.68,53.9,280400.0,42.3555,42.4501,42.2768,42.4501,280400.0
2005-09-08 11:30:00,53.89,54.03,53.8,53.97,395300.0,42.4422,42.5524,42.3713,42.5052,395300.0
2005-09-08 12:00:00,53.96,53.98,53.84,53.89,242300.0,42.4973,42.5131,42.4028,42.4422,242300.0
2005-09-08 12:30:00,53.89,53.97,53.88,53.96,307000.0,42.4422,42.5052,42.4343,42.4973,307000.0
2005-09-08 13:00:00,53.95,54.01,53.94,54.01,278400.0,42.4894,42.5367,42.4816,42.5367,278400.0
2005-09-08 13:30:00,54.0,54.01,53.9,53.98,297800.0,42.5288,42.5367,42.4501,42.5131,297800.0
2005-09-08 14:00:00,53.98,54.0,53.91,53.96,412700.0,42.5131,42.5288,42.4579,42.4973,412700.0
2005-09-08 14:30:00,53.96,53.98,53.84,53.86,377000.0,42.4973,42.5131,42.4028,42.4186,377000.0
2005-09-08 15:00:00,53.86,53.96,53.8,53.94,446400.0,42.4186,42.4973,42.3713,42.4816,446400.0
2005-09-08 15:30:00,53.95,53.96,53.79,53.82,612900.0,42.4894,42.4973,42.3634,42.3871,612900.0
2005-09-09 09:30:00,53.9,54.45,53.9,54.44,464200.0,42.4501,42.8832,42.4501,42.8753,464200.0
2005-09-09 10:00:00,54.44,54.76,54.39,54.73,523800.0,42.8753,43.1274,42.836,43.1037,523800.0
2005-09-09 10:30:00,54.75,54.76,54.3,54.34,412000.0,43.1195,43.1274,42.7651,42.7966,412000.0
2005-09-09 11:00:00,54.34,54.34,54.16,54.33,325400.0,42.7966,42.7966,42.6548,42.7887,325400.0
2005-09-09 11:30:00,54.33,54.51,54.32,54.45,491200.0,42.7887,42.9305,42.7808,42.8832,491200.0
2005-09-09 12:00:00,54.45,54.55,54.37,54.38,299500.0,42.8832,42.962,42.8202,42.8281,299500.0
2005-09-09 12:30:00,54.38,54.45,54.36,54.45,160800.0,42.8281,42.8832,42.8123,42.8832,160800.0
2005-09-09 13:00:00,54.45,54.59,54.43,54.58,324700.0,42.8832,42.9935,42.8675,42.9856,324700.0
2005-09-09 13:30:00,54.57,54.66,54.5,54.52,232100.0,42.9777,43.0486,42.9226,42.9384,232100.0
2005-09-09 14:00:00,54.52,54.53,54.42,54.49,283600.0,42.9384,42.9462,42.8596,42.9147,283600.0
2005-09-09 14:30:00,54.49,54.52,54.44,54.51,242500.0,42.9147,42.9384,42.8753,42.9305,242500.0
2005-09-09 15:00:00,54.52,54.66,54.48,54.49,462600.0,42.9384,43.0486,42.9068,42.9147,462600.0
2005-09-09 15:30:00,54.49,54.87,54.44,54.51,611400.0,42.9147,43.214,42.8753,42.9305,611400.0
2005-09-12 09:30:00,54.76,54.78,54.31,54.6,771600.0,43.1274,43.1431,42.773,43.0014,771600.0
2005-09-12 10:00:00,54.6,54.74,54.51,54.62,355800.0,43.0014,43.1116,42.9305,43.0171,355800.0
2005-09-12 10:30:00,54.62,54.64,54.51,54.56,252400.0,43.0171,43.0329,42.9305,42.9699,252400.0
2005-09-12 11:00:00,54.55,54.6,54.51,54.53,319100.0,42.962,43.0014,42.9305,42.9462,319100.0
2005-09-12 11:30:00,54.54,54.62,54.53,54.58,302800.0,42.9541,43.0171,42.9462,42.9856,302800.0
2005-09-12 12:00:00,54.59,54.6,54.54,54.59,336200.0,42.9935,43.0014,42.9541,42.9935,336200.0
2005-09-12 12:30:00,54.59,54.59,54.43,54.44,250800.0,42.9935,42.9935,42.8675,42.8753,250800.0
2005-09-12 13:00:00,54.43,54.44,54.16,54.17,246300.0,42.8675,42.8753,42.6548,42.6627,246300.0
2005-09-12 13:30:00,54.17,54.37,54.14,54.25,417600.0,42.6627,42.8202,42.6391,42.7257,417600.0
2005-09-12 14:00:00,54.24,54.28,54.15,54.15,227900.0,42.7178,42.7493,42.647,42.647,227900.0
2005-09-12 14:30:00,54.15,54.21,54.1,54.2,161900.0,42.647,42.6942,42.6076,42.6863,161900.0
2005-09-12 15:00:00,54.2,54.28,54.15,54.27,322300.0,42.6863,42.7493,42.647,42.7415,322300.0
2005-09-12 15:30:00,54.28,54.28,54.2,54.25,515300.0,42.7493,42.7493,42.6863,42.7257,515300.0
2005-09-13 09:30:00,53.87,54.0,53.7,53.99,750500.0,42.4264,42.5288,42.2925,42.5209,750500.0
2005-09-13 10:00:00,54.0,54.16,53.6,53.74,566700.0,42.5288,42.6548,42.2138,42.324,566700.0
2005-09-13 10:30:00,53.74,53.75,53.46,53.52,487800.0,42.324,42.3319,42.1035,42.1508,487800.0
2005-09-13 11:00:00,53.52,53.57,53.19,53.33,530300.0,42.1508,42.1902,41.8909,42.0011,530300.0
2005-09-13 11:30:00,53.32,53.45,53.3,53.31,267200.0,41.9933,42.0957,41.9775,41.9854,267200.0
2005-09-13 12:00:00,53.31,53.4,53.25,53.39,210800.0,41.9854,42.0563,41.9381,42.0484,210800.0
2005-09-13 12:30:00,53.39,53.49,53.39,53.48,190800.0,42.0484,42.1272,42.0484,42.1193,190800.0
2005-09-13 13:00:00,53.48,53.53,53.46,53.48,175400.0,42.1193,42.1587,42.1035,42.1193,175400.0
2005-09-13 13:30:00,53.48,53.48,53.35,53.36,158300.0,42.1193,42.1193,42.0169,42.0248,158300.0
2005-09-13 14:00:00,53.36,53.42,53.26,53.4,422600.0,42.0248,42.072,41.946,42.0563,422600.0
2005-09-13 14:30:00,53.41,53.41,53.33,53.34,368100.0,42.0641,42.0641,42.0011,42.009,368100.0
2005-09-13 15:00:00,53.34,53.41,53.25,53.32,432900.0,42.009,42.0641,41.9381,41.9933,432900.0
2005-09-13 15:30:00,53.32,53.32,53.0,53.03,801600.0,41.9933,41.9933,41.7412,41.7649,801600.0
2005-09-14 09:30:00,53.05,53.22,52.82,53.07,475600.0,41.7806,41.9145,41.5995,41.7964,475600.0
2005-09-14 10:00:00,53.05,53.15,53.04,53.08,276200.0,41.7806,41.8594,41.7727,41.8043,276200.0
2005-09-14 10:30:00,53.09,53.18,53.08,53.1,303500.0,41.8121,41.883,41.8043,41.82,303500.0
2005-09-14 11:00:00,53.09,53.2,53.08,53.08,319300.0,41.8121,41.8988,41.8043,41.8043,319300.0
2005-09-14 11:30:00,53.08,53.11,52.97,53.01,215700.0,41.8043,41.8279,41.7176,41.7491,215700.0
2005-09-14 12:00:00,53.0,53.12,52.99,53.09,212900.0,41.7412,41.8358,41.7334,41.8121,212900.0
2005-09-14 12:30:00,53.09,53.19,53.06,53.19,227900.0,41.8121,41.8909,41.7885,41.8909,227900.0
2005-09-14 13:00:00,53.18,53.27,53.17,53.22,168200.0,41.883,41.9539,41.8751,41.9145,168200.0
2005-09-14 13:30:00,53.22,53.23,53.16,53.2,255300.0,41.9145,41.9224,41.8673,41.8988,255300.0
2005-09-14 14:00:00,53.19,53.21,53.11,53.12,279900.0,41.8909,41.9066,41.8279,41.8358,279900.0
2005-09-14 14:30:00,53.12,53.28,53.1,53.24,284300.0,41.8358,41.9618,41.82,41.9303,284300.0
2005-09-14 15:00:00,53.24,53.24,52.96,52.96,375100.0,41.9303,41.9303,41.7097,41.7097,375100.0
2005-09-14 15:30:00,52.96,53.08,52.94,52.94,510900.0,41.7097,41.8043,41.694,41.694,510900.0
2005-09-15 09:30:00,53.03,53.81,53.03,53.69,500900.0,41.7649,42.3792,41.7649,42.2847,500900.0
2005-09-15 10:00:00,53.69,53.75,53.61,53.65,362700.0,42.2847,42.3319,42.2217,42.2532,362700.0
2005-09-15 10:30:00,53.65,53.7,53.55,53.67,349400.0,42.2532,42.2925,42.1744,42.2689,349400.0
2005-09-15 11:00:00,53.68,53.71,53.63,53.69,186400.0,42.2768,42.3004,42.2374,42.2847,186400.0
2005-09-15 11:30:00,53.68,53.75,53.64,53.65,280400.0,42.2768,42.3319,42.2453,42.2532,280400.0
2005-09-15 12:00:00,53.65,53.71,53.6,53.7,348000.0,42.2532,42.3004,42.2138,42.2925,348000.0
2005-09-15 12:30:00,53.7,53.73,53.66,53.67,139300.0,42.2925,42.3162,42.261,42.2689,139300.0
2005-09-15 13:00:00,53.68,53.8,53.68,53.72,210300.0,42.2768,42.3713,42.2768,42.3083,210300.0
2005-09-15 13:30:00,53.74,53.79,53.68,53.76,239300.0,42.324,42.3634,42.2768,42.3398,239300.0
2005-09-15 14:00:00,53.77,53.82,53.68,53.71,231500.0,42.3477,42.3871,42.2768,42.3004,231500.0
2005-09-15 14:30:00,53.71,53.79,53.7,53.75,155300.0,42.3004,42.3634,42.2925,42.3319,155300.0
2005-09-15 15:00:00,53.76,53.81,53.6,53.64,541900.0,42.3398,42.3792,42.2138,42.2453,541900.0
2005-09-15 15:30:00,53.63,53.64,53.36,53.39,681100.0,42.2374,42.2453,42.0248,42.0484,681100.0
2005-09-16 09:30:00,53.52,53.64,53.4,53.48,1620000.0,42.1508,42.2453,42.0563,42.1193,1620000.0
2005-09-16 10:00:00,53.47,53.59,53.43,53.58,385100.0,42.1114,42.2059,42.0799,42.198,385100.0
2005-09-16 10:30:00,53.57,53.6,53.5,53.5,342700.0,42.1902,42.2138,42.135,42.135,342700.0
2005-09-16 11:00:00,53.51,53.51,53.19,53.37,445600.0,42.1429,42.1429,41.8909,42.0326,445600.0
2005-09-16 11:30:00,53.36,53.49,53.34,53.45,224400.0,42.0248,42.1272,42.009,42.0957,224400.0
2005-09-16 12:00:00,53.45,53.49,53.39,53.48,277000.0,42.0957,42.1272,42.0484,42.1193,277000.0
2005-09-16 12:30:00,53.48,53.58,53.46,53.52,164700.0,42.1193,42.198,42.1035,42.1508,164700.0
2005-09-16 13:00:00,53.52,53.57,53.52,53.56,132500.0,42.1508,42.1902,42.1508,42.1823,132500.0
2005-09-16 13:30:00,53.56,53.57,53.51,53.54,149200.0,42.1823,42.1902,42.1429,42.1665,149200.0
2005-09-16 14:00:00,53.54,53.64,53.52,53.58,296900.0,42.1665,42.2453,42.1508,42.198,296900.0
2005-09-16 14:30:00,53.57,53.6,53.51,53.53,249600.0,42.1902,42.2138,42.1429,42.1587,249600.0
2005-09-16 15:00:00,53.55,53.65,53.55,53.64,347900.0,42.1744,42.2532,42.1744,42.2453,347900.0
2005-09-16 15:30:00,53.64,54.06,53.64,54.06,827700.0,42.2453,42.5761,42.2453,42.5761,827700.0
2005-09-19 09:30:00,54.06,54.1,53.51,53.65,334100.0,42.5761,42.6076,42.1429,42.2532,334100.0
2005-09-19 10:00:00,53.66,53.75,53.52,53.6,166400.0,42.261,42.3319,42.1508,42.2138,166400.0
2005-09-19 10:30:00,53.62,53.7,53.54,53.54,192000.0,42.2295,42.2925,42.1665,42.1665,192000.0
2005-09-19 11:00:00,53.56,53.63,53.53,53.57,158400.0,42.1823,42.2374,42.1587,42.1902,158400.0
2005-09-19 11:30:00,53.56,53.69,53.51,53.66,163400.0,42.1823,42.2847,42.1429,42.261,163400.0
2005-09-19 12:00:00,53.66,53.67,53.51,53.51,123500.0,42.261,42.2689,42.1429,42.1429,123500.0
2005-09-19 12:30:00,53.51,53.65,53.45,53.46,156300.0,42.1429,42.2532,42.0957,42.1035,156300.0
2005-09-19 13:00:00,53.47,53.57,53.46,53.52,160200.0,42.1114,42.1902,42.1035,42.1508,160200.0
2005-09-19 13:30:00,53.52,53.55,53.49,53.51,115600.0,42.1508,42.1744,42.1272,42.1429,115600.0
2005-09-19 14:00:00,53.5,53.57,53.21,53.25,316500.0,42.135,42.1902,41.9066,41.9381,316500.0
2005-09-19 14:30:00,53.24,53.27,53.15,53.22,249300.0,41.9303,41.9539,41.8594,41.9145,249300.0
2005-09-19 15:00:00,53.23,53.4,53.22,53.35,217800.0,41.9224,42.0563,41.9145,42.0169,217800.0
2005-09-19 15:30:00,53.37,53.55,53.35,53.48,283900.0,42.0326,42.1744,42.0169,42.1193,283900.0
2005-09-20 09:30:00,53.8,53.89,53.65,53.7,415900.0,42.3713,42.4422,42.2532,42.2925,415900.0
2005-09-20 10:00:00,53.7,53.7,53.52,53.62,335700.0,42.2925,42.2925,42.1508,42.2295,335700.0
2005-09-20 10:30:00,53.62,53.71,53.51,53.58,262700.0,42.2295,42.3004,42.1429,42.198,262700.0
2005-09-20 11:00:00,53.61,53.7,53.52,53.66,220900.0,42.2217,42.2925,42.1508,42.261,220900.0
2005-09-20 11:30:00,53.64,53.68,53.55,53.55,136400.0,42.2453,42.2768,42.1744,42.1744,136400.0
2005-09-20 12:00:00,53.55,53.63,53.4,53.43,185400.0,42.1744,42.2374,42.0563,42.0799,185400.0
2005-09-20 12:30:00,53.41,53.49,53.39,53.41,123500.0,42.0641,42.1272,42.0484,42.0641,123500.0
2005-09-20 13:00:00,53.4,53.44,53.26,53.28,143000.0,42.0563,42.0878,41.946,41.9618,143000.0
2005-09-20 13:30:00,53.28,53.35,53.26,53.3,119200.0,41.9618,42.0169,41.946,41.9775,119200.0
2005-09-20 14:00:00,53.28,53.31,53.08,53.08,271000.0,41.9618,41.9854,41.8043,41.8043,271000.0
2005-09-20 14:30:00,53.08,53.2,53.0,53.06,472400.0,41.8043,41.8988,41.7412,41.7885,472400.0
2005-09-20 15:00:00,53.06,53.06,52.6,52.77,707800.0,41.7885,41.7885,41.4262,41.5601,707800.0
2005-09-20 15:30:00,52.77,52.82,52.41,52.63,797100.0,41.5601,41.5995,41.2766,41.4498,797100.0
2005-09-21 09:30:00,53.06,53.1,52.34,52.54,695000.0,41.7885,41.82,41.2214,41.379,695000.0
2005-09-21 10:00:00,52.53,52.55,52.32,52.4,334100.0,41.3711,41.3868,41.2057,41.2687,334100.0
2005-09-21 10:30:00,52.4,53.08,52.4,53.01,408100.0,41.2687,41.8043,41.2687,41.7491,408100.0
2005-09-21 11:00:00,53.01,53.05,52.81,52.88,250700.0,41.7491,41.7806,41.5916,41.6467,250700.0
2005-09-21 11:30:00,52.88,53.07,52.88,53.0,205300.0,41.6467,41.7964,41.6467,41.7412,205300.0
2005-09-21 12:00:00,52.99,53.0,52.88,52.98,275700.0,41.7334,41.7412,41.6467,41.7255,275700.0
2005-09-21 12:30:00,52.98,53.2,52.96,53.19,322800.0,41.7255,41.8988,41.7097,41.8909,322800.0
2005-09-21 13:00:00,53.19,53.35,53.16,53.16,265500.0,41.8909,42.0169,41.8673,41.8673,265500.0
2005-09-21 13:30:00,53.17,53.17,53.0,53.03,238600.0,41.8751,41.8751,41.7412,41.7649,238600.0
2005-09-21 14:00:00,53.02,53.15,52.9,53.14,461700.0,41.757,41.8594,41.6625,41.8515,461700.0
2005-09-21 14:30:00,53.14,53.22,53.1,53.16,342000.0,41.8515,41.9145,41.82,41.8673,342000.0
2005-09-21 15:00:00,53.16,53.18,52.92,52.95,479200.0,41.8673,41.883,41.6782,41.7019,479200.0
2005-09-21 15:30:00,52.96,53.0,52.56,52.62,765300.0,41.7097,41.7412,41.3947,41.442,765300.0
2005-09-22 09:30:00,52.6,53.17,52.59,53.15,555200.0,41.4262,41.8751,41.4183,41.8594,555200.0
2005-09-22 10:00:00,53.15,53.24,52.98,53.02,335000.0,41.8594,41.9303,41.7255,41.757,335000.0
2005-09-22 10:30:00,53.02,53.07,52.97,53.04,345400.0,41.757,41.7964,41.7176,41.7727,345400.0
2005-09-22 11:00:00,53.04,53.26,53.03,53.24,362600.0,41.7727,41.946,41.7649,41.9303,362600.0
2005-09-22 11:30:00,53.24,53.32,53.17,53.3,501400.0,41.9303,41.9933,41.8751,41.9775,501400.0
2005-09-22 12:00:00,53.29,53.5,53.19,53.49,482400.0,41.9696,42.135,41.8909,42.1272,482400.0
2005-09-22 12:30:00,53.49,53.65,53.43,53.63,293000.0,42.1272,42.2532,42.0799,42.2374,293000.0
2005-09-22 13:00:00,53.64,53.68,53.55,53.67,360100.0,42.2453,42.2768,42.1744,42.2689,360100.0
2005-09-22 13:30:00,53.67,53.76,53.62,53.7,381100.0,42.2689,42.3398,42.2295,42.2925,381100.0
2005-09-22 14:00:00,53.69,53.69,53.56,53.58,247500.0,42.2847,42.2847,42.1823,42.198,247500.0
2005-09-22 14:30:00,53.58,53.74,53.54,53.66,343100.0,42.198,42.324,42.1665,42.261,343100.0
2005-09-22 15:00:00,53.66,53.77,53.52,53.77,339400.0,42.261,42.3477,42.1508,42.3477,339400.0
2005-09-22 15:30:00,53.77,53.86,53.58,53.62,550600.0,42.3477,42.4186,42.198,42.2295,550600.0
2005-09-23 09:30:00,53.88,54.45,53.64,54.32,792700.0,42.4343,42.8832,42.2453,42.7808,792700.0
2005-09-23 10:00:00,54.32,55.38,54.28,55.3,1604400.0,42.7808,43.6157,42.7493,43.5527,1604400.0
2005-09-23 10:30:00,55.31,55.39,54.8,55.0,1165300.0,43.5605,43.6235,43.1589,43.3164,1165300.0
2005-09-23 11:00:00,55.0,55.3,54.9,54.98,486700.0,43.3164,43.5527,43.2376,43.3006,486700.0
2005-09-23 11:30:00,55.0,55.18,54.9,54.98,2970400.0,43.3164,43.4581,43.2376,43.3006,2970400.0
2005-09-23 12:00:00,54.95,54.99,54.59,54.65,339400.0,43.277,43.3085,42.9935,43.0407,339400.0
2005-09-23 12:30:00,54.65,54.69,54.52,54.58,340600.0,43.0407,43.0722,42.9384,42.9856,340600.0
2005-09-23 13:00:00,54.58,54.7,54.45,54.63,391800.0,42.9856,43.0801,42.8832,43.025,391800.0
2005-09-23 13:30:00,54.66,55.0,54.57,54.97,527000.0,43.0486,43.3164,42.9777,43.2928,527000.0
2005-09-23 14:00:00,55.0,55.48,54.99,55.4,785600.0,43.3164,43.6944,43.3085,43.6314,785600.0
2005-09-23 14:30:00,55.4,55.4,55.1,55.24,672100.0,43.6314,43.6314,43.3951,43.5054,672100.0
2005-09-23 15:00:00,55.24,55.33,55.11,55.33,540900.0,43.5054,43.5763,43.403,43.5763,540900.0
2005-09-23 15:30:00,55.32,55.33,54.75,54.82,1225300.0,43.5684,43.5763,43.1195,43.1746,1225300.0
2005-09-26 09:30:00,55.49,55.81,55.1,55.3,1245200.0,43.7023,43.9543,43.3951,43.5527,1245200.0
2005-09-26 10:00:00,55.27,55.5,55.27,55.41,579100.0,43.529,43.7102,43.529,43.6393,579100.0
2005-09-26 10:30:00,55.39,55.42,55.23,55.4,455000.0,43.6235,43.6472,43.4975,43.6314,455000.0
2005-09-26 11:00:00,55.4,55.65,55.4,55.49,377600.0,43.6314,43.8283,43.6314,43.7023,377600.0
2005-09-26 11:30:00,55.49,55.49,55.26,55.3,379600.0,43.7023,43.7023,43.5212,43.5527,379600.0
2005-09-26 12:00:00,55.3,55.37,55.27,55.34,228200.0,43.5527,43.6078,43.529,43.5842,228200.0
2005-09-26 12:30:00,55.35,55.49,55.27,55.29,227600.0,43.592,43.7023,43.529,43.5448,227600.0
2005-09-26 13:00:00,55.3,55.31,55.1,55.12,293700.0,43.5527,43.5605,43.3951,43.4109,293700.0
2005-09-26 13:30:00,55.12,55.22,55.1,55.13,213400.0,43.4109,43.4897,43.3951,43.4188,213400.0
2005-09-26 14:00:00,55.13,55.2,55.12,55.15,244400.0,43.4188,43.4739,43.4109,43.4345,244400.0
2005-09-26 14:30:00,55.14,55.23,55.14,55.23,278000.0,43.4266,43.4975,43.4266,43.4975,278000.0
2005-09-26 15:00:00,55.23,55.35,55.23,55.3,396000.0,43.4975,43.592,43.4975,43.5527,396000.0
2005-09-26 15:30:00,55.3,55.45,55.23,55.4,551100.0,43.5527,43.6708,43.4975,43.6314,551100.0
2005-09-27 09:30:00,55.3,55.9,55.3,55.55,589500.0,43.5527,44.0252,43.5527,43.7495,589500.0
2005-09-27 10:00:00,55.52,55.75,55.48,55.6,412700.0,43.7259,43.9071,43.6944,43.7889,412700.0
2005-09-27 10:30:00,55.6,55.6,55.44,55.51,349000.0,43.7889,43.7889,43.6629,43.718,349000.0
2005-09-27 11:00:00,55.51,55.58,55.36,55.48,372100.0,43.718,43.7732,43.5999,43.6944,372100.0
2005-09-27 11:30:00,55.48,55.5,55.42,55.48,390600.0,43.6944,43.7102,43.6472,43.6944,390600.0
2005-09-27 12:00:00,55.49,55.53,55.44,55.49,259000.0,43.7023,43.7338,43.6629,43.7023,259000.0
2005-09-27 12:30:00,55.49,55.5,55.44,55.48,387000.0,43.7023,43.7102,43.6629,43.6944,387000.0
2005-09-27 13:00:00,55.48,55.49,55.38,55.46,250000.0,43.6944,43.7023,43.6157,43.6787,250000.0
2005-09-27 13:30:00,55.45,55.51,55.41,55.51,321000.0,43.6708,43.718,43.6393,43.718,321000.0
2005-09-27 14:00:00,55.5,55.57,55.42,55.47,288500.0,43.7102,43.7653,43.6472,43.6865,288500.0
2005-09-27 14:30:00,55.47,55.62,55.35,55.56,476900.0,43.6865,43.8047,43.592,43.7574,476900.0
2005-09-27 15:00:00,55.56,55.61,55.47,55.5,259900.0,43.7574,43.7968,43.6865,43.7102,259900.0
2005-09-27 15:30:00,55.5,55.53,55.27,55.3,346100.0,43.7102,43.7338,43.529,43.5527,346100.0
2005-09-28 09:30:00,55.9,55.9,55.27,55.31,504700.0,44.0252,44.0252,43.529,43.5605,504700.0
2005-09-28 10:00:00,55.3,55.32,55.03,55.2,351900.0,43.5527,43.5684,43.34,43.4739,351900.0
2005-09-28 10:30:00,55.21,55.27,55.13,55.15,372200.0,43.4818,43.529,43.4188,43.4345,372200.0
2005-09-28 11:00:00,55.14,55.18,55.0,55.03,383900.0,43.4266,43.4581,43.3164,43.34,383900.0
2005-09-28 11:30:00,55.02,55.05,54.9,54.95,454600.0,43.3321,43.3558,43.2376,43.277,454600.0
2005-09-28 12:00:00,54.96,54.97,54.86,54.93,413800.0,43.2849,43.2928,43.2061,43.2613,413800.0
2005-09-28 12:30:00,54.93,55.03,54.91,54.98,295500.0,43.2613,43.34,43.2455,43.3006,295500.0
2005-09-28 13:00:00,54.97,55.03,54.91,55.02,304700.0,43.2928,43.34,43.2455,43.3321,304700.0
2005-09-28 13:30:00,55.01,55.03,54.93,55.0,347600.0,43.3243,43.34,43.2613,43.3164,347600.0
2005-09-28 14:00:00,55.0,55.23,54.96,55.2,310300.0,43.3164,43.4975,43.2849,43.4739,310300.0
2005-09-28 14:30:00,55.18,55.32,55.14,55.27,402600.0,43.4581,43.5684,43.4266,43.529,402600.0
2005-09-28 15:00:00,55.27,55.29,55.13,55.26,383100.0,43.529,43.5448,43.4188,43.5212,383100.0
2005-09-28 15:30:00,55.25,55.33,55.2,55.31,642300.0,43.5133,43.5763,43.4739,43.5605,642300.0
2005-09-29 09:30:00,54.66,55.35,54.66,55.22,957100.0,43.0486,43.592,43.0486,43.4897,957100.0
2005-09-29 10:00:00,55.21,55.51,55.12,55.45,600600.0,43.4818,43.718,43.4109,43.6708,600600.0
2005-09-29 10:30:00,55.45,55.6,55.3,55.35,439100.0,43.6708,43.7889,43.5527,43.592,439100.0
2005-09-29 11:00:00,55.36,55.36,55.11,55.22,331700.0,43.5999,43.5999,43.403,43.4897,331700.0
2005-09-29 11:30:00,55.22,55.58,55.18,55.49,303100.0,43.4897,43.7732,43.4581,43.7023,303100.0
2005-09-29 12:00:00,55.49,55.58,55.38,55.44,203200.0,43.7023,43.7732,43.6157,43.6629,203200.0
2005-09-29 12:30:00,55.44,55.99,55.4,55.52,130000.0,43.6629,44.0961,43.6314,43.7259,130000.0
2005-09-29 13:00:00,55.52,55.7,55.48,55.7,208200.0,43.7259,43.8677,43.6944,43.8677,208200.0
2005-09-29 13:30:00,55.72,55.76,55.6,55.7,247600.0,43.8834,43.9149,43.7889,43.8677,247600.0
2005-09-29 14:00:00,55.7,55.95,55.65,55.79,271600.0,43.8677,44.0646,43.8283,43.9386,271600.0
2005-09-29 14:30:00,55.79,55.9,55.63,55.68,219800.0,43.9386,44.0252,43.8126,43.8519,219800.0
2005-09-29 15:00:00,55.68,55.74,55.57,55.68,244500.0,43.8519,43.8992,43.7653,43.8519,244500.0
2005-09-29 15:30:00,55.68,55.75,55.64,55.72,378000.0,43.8519,43.9071,43.8204,43.8834,378000.0
2005-09-30 09:30:00,55.72,55.95,55.67,55.89,536900.0,43.8834,44.0646,43.8441,44.0173,536900.0
2005-09-30 10:00:00,55.88,56.19,55.87,56.14,576300.0,44.0094,44.2536,44.0016,44.2142,576300.0
2005-09-30 10:30:00,56.14,56.66,56.13,56.6,669300.0,44.2142,44.6238,44.2063,44.5765,669300.0
2005-09-30 11:00:00,56.59,56.6,56.31,56.36,481600.0,44.5686,44.5765,44.3481,44.3875,481600.0
2005-09-30 11:30:00,56.36,56.4,56.27,56.3,335000.0,44.3875,44.419,44.3166,44.3402,335000.0
2005-09-30 12:00:00,56.3,56.33,56.16,56.31,308600.0,44.3402,44.3639,44.23,44.3481,308600.0
2005-09-30 12:30:00,56.29,56.3,56.06,56.08,302800.0,44.3324,44.3402,44.1512,44.167,302800.0
2005-09-30 13:00:00,56.07,56.17,55.98,56.03,281400.0,44.1591,44.2378,44.0882,44.1276,281400.0
2005-09-30 13:30:00,56.05,56.1,55.95,56.0,777100.0,44.1433,44.1827,44.0646,44.104,777100.0
2005-09-30 14:00:00,55.99,56.01,55.88,55.89,246900.0,44.0961,44.1118,44.0094,44.0173,246900.0
2005-09-30 14:30:00,55.89,56.16,55.81,56.08,504000.0,44.0173,44.23,43.9543,44.167,504000.0
2005-09-30 15:00:00,56.05,56.15,56.0,56.11,559800.0,44.1433,44.2221,44.104,44.1906,559800.0
2005-09-30 15:30:00,56.11,56.2,56.06,56.2,662400.0,44.1906,44.2615,44.1512,44.2615,662400.0
2005-10-03 09:30:00,56.21,56.65,56.18,56.49,739900.0,44.2693,44.6159,44.2457,44.4899,739900.0
2005-10-03 10:00:00,56.5,56.5,56.22,56.26,382100.0,44.4977,44.4977,44.2772,44.3087,382100.0
2005-10-03 10:30:00,56.26,56.39,56.15,56.28,401700.0,44.3087,44.4111,44.2221,44.3245,401700.0
2005-10-03 11:00:00,56.29,56.41,56.26,56.4,354900.0,44.3324,44.4269,44.3087,44.419,354900.0
2005-10-03 11:30:00,56.41,56.52,56.3,56.51,318500.0,44.4269,44.5135,44.3402,44.5056,318500.0
2005-10-03 12:00:00,56.52,56.62,56.49,56.54,322900.0,44.5135,44.5923,44.4899,44.5292,322900.0
2005-10-03 12:30:00,56.54,56.77,56.51,56.7,282600.0,44.5292,44.7104,44.5056,44.6553,282600.0
2005-10-03 13:00:00,56.71,56.92,56.71,56.83,271700.0,44.6631,44.8285,44.6631,44.7576,271700.0
2005-10-03 13:30:00,56.84,56.89,56.74,56.74,242800.0,44.7655,44.8049,44.6868,44.6868,242800.0
2005-10-03 14:00:00,56.74,56.75,56.44,56.45,358100.0,44.6868,44.6946,44.4505,44.4584,358100.0
2005-10-03 14:30:00,56.45,56.67,56.44,56.66,283900.0,44.4584,44.6316,44.4505,44.6238,283900.0
2005-10-03 15:00:00,56.66,56.85,56.61,56.77,294000.0,44.6238,44.7734,44.5844,44.7104,294000.0
2005-10-03 15:30:00,56.77,56.82,56.71,56.79,501600.0,44.7104,44.7498,44.6631,44.7261,501600.0
2005-10-04 09:30:00,57.05,57.98,57.03,57.88,765300.0,44.9309,45.6633,44.9152,45.5846,765300.0
2005-10-04 10:00:00,57.9,58.0,57.85,57.91,605000.0,45.6003,45.6791,45.561,45.6082,605000.0
2005-10-04 10:30:00,57.91,57.92,57.75,57.82,349600.0,45.6082,45.6161,45.4822,45.5373,349600.0
2005-10-04 11:00:00,57.83,57.83,57.54,57.58,420800.0,45.5452,45.5452,45.3168,45.3483,420800.0
2005-10-04 11:30:00,57.59,57.78,57.58,57.74,254400.0,45.3562,45.5058,45.3483,45.4743,254400.0
2005-10-04 12:00:00,57.77,57.98,57.72,57.95,552700.0,45.498,45.6633,45.4586,45.6397,552700.0
2005-10-04 12:30:00,57.96,57.97,57.82,57.93,304600.0,45.6476,45.6555,45.5373,45.624,304600.0
2005-10-04 13:00:00,57.92,57.97,57.87,57.96,443700.0,45.6161,45.6555,45.5767,45.6476,443700.0
2005-10-04 13:30:00,57.96,57.96,57.83,57.86,340400.0,45.6476,45.6476,45.5452,45.5688,340400.0
2005-10-04 14:00:00,57.86,57.9,57.7,57.81,385500.0,45.5688,45.6003,45.4428,45.5295,385500.0
2005-10-04 14:30:00,57.81,57.82,57.62,57.66,380100.0,45.5295,45.5373,45.3798,45.4113,380100.0
2005-10-04 15:00:00,57.64,57.66,57.47,57.49,481500.0,45.3956,45.4113,45.2617,45.2774,481500.0
2005-10-04 15:30:00,57.5,57.52,56.88,57.03,902500.0,45.2853,45.3011,44.797,44.9152,902500.0
2005-10-05 09:30:00,57.05,57.64,57.05,57.17,558300.0,44.9309,45.3956,44.9309,45.0254,558300.0
2005-10-05 10:00:00,57.17,57.6,56.89,56.98,440000.0,45.0254,45.3641,44.8049,44.8758,440000.0
2005-10-05 10:30:00,56.97,57.4,56.96,57.32,370600.0,44.8679,45.2066,44.86,45.1435,370600.0
2005-10-05 11:00:00,57.31,57.32,56.95,56.95,338900.0,45.1357,45.1435,44.8521,44.8521,338900.0
2005-10-05 11:30:00,56.96,57.0,56.71,56.75,265800.0,44.86,44.8915,44.6631,44.6946,265800.0
2005-10-05 12:00:00,56.75,56.89,56.55,56.56,407600.0,44.6946,44.8049,44.5371,44.545,407600.0
2005-10-05 12:30:00,56.56,56.6,56.2,56.52,689000.0,44.545,44.5765,44.2615,44.5135,689000.0
2005-10-05 13:00:00,56.51,56.82,56.35,56.79,291000.0,44.5056,44.7498,44.3796,44.7261,291000.0
2005-10-05 13:30:00,56.79,56.89,56.76,56.8,232300.0,44.7261,44.8049,44.7025,44.734,232300.0
2005-10-05 14:00:00,56.8,56.82,56.4,56.62,388600.0,44.734,44.7498,44.419,44.5923,388600.0
2005-10-05 14:30:00,56.6,56.75,56.56,56.72,207800.0,44.5765,44.6946,44.545,44.671,207800.0
2005-10-05 15:00:00,56.72,56.76,56.52,56.63,267400.0,44.671,44.7025,44.5135,44.6001,267400.0
2005-10-05 15:30:00,56.62,56.7,56.3,56.49,920900.0,44.5923,44.6553,44.3402,44.4899,920900.0
2005-10-06 09:30:00,56.4,56.8,56.4,56.49,474800.0,44.419,44.734,44.419,44.4899,474800.0
2005-10-06 10:00:00,56.49,56.7,56.19,56.68,422100.0,44.4899,44.6553,44.2536,44.6395,422100.0
2005-10-06 10:30:00,56.68,56.93,56.65,56.85,334600.0,44.6395,44.8364,44.6159,44.7734,334600.0
2005-10-06 11:00:00,56.85,57.0,56.84,56.84,298900.0,44.7734,44.8915,44.7655,44.7655,298900.0
2005-10-06 11:30:00,56.85,56.95,56.75,56.86,175000.0,44.7734,44.8521,44.6946,44.7813,175000.0
2005-10-06 12:00:00,56.86,56.97,56.71,56.75,144100.0,44.7813,44.8679,44.6631,44.6946,144100.0
2005-10-06 12:30:00,56.74,56.84,56.61,56.72,304700.0,44.6868,44.7655,44.5844,44.671,304700.0
2005-10-06 13:00:00,56.72,56.82,56.69,56.77,232100.0,44.671,44.7498,44.6474,44.7104,232100.0
2005-10-06 13:30:00,56.77,56.83,56.41,56.51,286500.0,44.7104,44.7576,44.4269,44.5056,286500.0
2005-10-06 14:00:00,56.52,56.57,56.19,56.24,335000.0,44.5135,44.5529,44.2536,44.293,335000.0
2005-10-06 14:30:00,56.25,56.52,56.2,56.39,354600.0,44.3008,44.5135,44.2615,44.4111,354600.0
2005-10-06 15:00:00,56.39,56.48,56.2,56.29,297800.0,44.4111,44.482,44.2615,44.3324,297800.0
2005-10-06 15:30:00,56.29,56.65,55.95,56.37,750900.0,44.3324,44.6159,44.0646,44.3954,750900.0
2005-10-07 09:30:00,56.23,56.58,56.18,56.38,485000.0,44.2851,44.5607,44.2457,44.4032,485000.0
2005-10-07 10:00:00,56.39,56.39,56.28,56.34,339100.0,44.4111,44.4111,44.3245,44.3717,339100.0
2005-10-07 10:30:00,56.33,56.5,56.27,56.4,406000.0,44.3639,44.4977,44.3166,44.419,406000.0
2005-10-07 11:00:00,56.4,56.5,56.39,56.49,182000.0,44.419,44.4977,44.4111,44.4899,182000.0
2005-10-07 11:30:00,56.48,56.51,56.32,56.5,140700.0,44.482,44.5056,44.356,44.4977,140700.0
2005-10-07 12:00:00,56.49,56.5,56.42,56.44,198100.0,44.4899,44.4977,44.4347,44.4505,198100.0
2005-10-07 12:30:00,56.44,56.46,56.33,56.35,136300.0,44.4505,44.4662,44.3639,44.3796,136300.0
2005-10-07 13:00:00,56.35,56.41,56.3,56.31,126000.0,44.3796,44.4269,44.3402,44.3481,126000.0
2005-10-07 13:30:00,56.31,56.39,56.25,56.37,185600.0,44.3481,44.4111,44.3008,44.3954,185600.0
2005-10-07 14:00:00,56.37,56.39,56.14,56.19,158800.0,44.3954,44.4111,44.2142,44.2536,158800.0
2005-10-07 14:30:00,56.17,56.3,56.17,56.27,206300.0,44.2378,44.3402,44.2378,44.3166,206300.0
2005-10-07 15:00:00,56.27,56.32,56.21,56.23,163600.0,44.3166,44.356,44.2693,44.2851,163600.0
2005-10-07 15:30:00,56.22,56.41,56.22,56.36,343600.0,44.2772,44.4269,44.2772,44.3875,343600.0
2005-10-10 09:30:00,56.37,56.75,56.25,56.63,333300.0,44.3954,44.6946,44.3008,44.6001,333300.0
2005-10-10 10:00:00,56.62,56.62,56.4,56.46,236000.0,44.5923,44.5923,44.419,44.4662,236000.0
2005-10-10 10:30:00,56.47,56.54,56.44,56.51,122700.0,44.4741,44.5292,44.4505,44.5056,122700.0
2005-10-10 11:00:00,56.5,56.7,56.49,56.65,193800.0,44.4977,44.6553,44.4899,44.6159,193800.0
2005-10-10 11:30:00,56.65,56.77,56.5,56.55,184700.0,44.6159,44.7104,44.4977,44.5371,184700.0
2005-10-10 12:00:00,56.54,56.55,56.37,56.45,122400.0,44.5292,44.5371,44.3954,44.4584,122400.0
2005-10-10 12:30:00,56.45,56.6,56.45,56.52,128900.0,44.4584,44.5765,44.4584,44.5135,128900.0
2005-10-10 13:00:00,56.51,56.52,56.38,56.42,266100.0,44.5056,44.5135,44.4032,44.4347,266100.0
2005-10-10 13:30:00,56.41,56.43,56.24,56.27,158500.0,44.4269,44.4426,44.293,44.3166,158500.0
2005-10-10 14:00:00,56.26,56.27,55.96,56.01,395200.0,44.3087,44.3166,44.0725,44.1118,395200.0
2005-10-10 14:30:00,56.01,56.17,55.97,56.07,221700.0,44.1118,44.2378,44.0803,44.1591,221700.0
2005-10-10 15:00:00,56.05,56.16,55.97,56.04,288100.0,44.1433,44.23,44.0803,44.1355,288100.0
2005-10-10 15:30:00,56.02,56.14,55.9,55.9,414900.0,44.1197,44.2142,44.0252,44.0252,414900.0
2005-10-11 09:30:00,55.9,56.2,55.8,56.0,448200.0,44.0252,44.2615,43.9464,44.104,448200.0
2005-10-11 10:00:00,56.01,56.01,55.85,55.9,286200.0,44.1118,44.1118,43.9858,44.0252,286200.0
2005-10-11 10:30:00,55.9,55.94,55.62,55.65,306500.0,44.0252,44.0567,43.8047,43.8283,306500.0
2005-10-11 11:00:00,55.65,55.88,55.62,55.76,307600.0,43.8283,44.0094,43.8047,43.9149,307600.0
2005-10-11 11:30:00,55.75,55.76,55.6,55.7,237300.0,43.9071,43.9149,43.7889,43.8677,237300.0
2005-10-11 12:00:00,55.7,55.71,55.15,55.18,269200.0,43.8677,43.8756,43.4345,43.4581,269200.0
2005-10-11 12:30:00,55.18,55.61,55.18,55.53,259200.0,43.4581,43.7968,43.4581,43.7338,259200.0
2005-10-11 13:00:00,55.53,55.67,55.51,55.63,162700.0,43.7338,43.8441,43.718,43.8126,162700.0
2005-10-11 13:30:00,55.61,55.66,55.53,55.62,238100.0,43.7968,43.8362,43.7338,43.8047,238100.0
2005-10-11 14:00:00,55.62,55.9,55.46,55.66,287400.0,43.8047,44.0252,43.6787,43.8362,287400.0
2005-10-11 14:30:00,55.66,55.66,55.32,55.48,279600.0,43.8362,43.8362,43.5684,43.6944,279600.0
2005-10-11 15:00:00,55.49,55.6,55.16,55.2,370000.0,43.7023,43.7889,43.4424,43.4739,370000.0
2005-10-11 15:30:00,55.2,55.43,55.12,55.18,566100.0,43.4739,43.655,43.4109,43.4581,566100.0
2005-10-12 09:30:00,55.11,55.39,54.7,55.34,558100.0,43.403,43.6235,43.0801,43.5842,558100.0
2005-10-12 10:00:00,55.35,55.37,54.99,55.01,338500.0,43.592,43.6078,43.3085,43.3243,338500.0
2005-10-12 10:30:00,55.0,55.08,54.69,54.71,421500.0,43.3164,43.3794,43.0722,43.088,421500.0
2005-10-12 11:00:00,54.71,55.12,54.69,55.07,361400.0,43.088,43.4109,43.0722,43.3715,361400.0
2005-10-12 11:30:00,55.05,55.13,54.8,54.91,214300.0,43.3558,43.4188,43.1589,43.2455,214300.0
2005-10-12 12:00:00,54.91,55.1,54.8,55.04,355700.0,43.2455,43.3951,43.1589,43.3479,355700.0
2005-10-12 12:30:00,55.04,55.13,55.0,55.04,204300.0,43.3479,43.4188,43.3164,43.3479,204300.0
2005-10-12 13:00:00,55.05,55.31,55.03,55.31,224700.0,43.3558,43.5605,43.34,43.5605,224700.0
2005-10-12 13:30:00,55.32,55.6,55.2,55.43,389100.0,43.5684,43.7889,43.4739,43.655,389100.0
2005-10-12 14:00:00,55.42,55.6,55.0,55.06,364600.0,43.6472,43.7889,43.3164,43.3636,364600.0
2005-10-12 14:30:00,55.06,55.1,54.77,54.86,312900.0,43.3636,43.3951,43.1352,43.2061,312900.0
2005-10-12 15:00:00,54.87,55.11,54.78,55.07,407900.0,43.214,43.403,43.1431,43.3715,407900.0
2005-10-12 15:30:00,55.08,55.12,54.97,55.03,604100.0,43.3794,43.4109,43.2928,43.34,604100.0
2005-10-13 09:30:00,54.6,54.84,54.44,54.55,668900.0,43.0014,43.1904,42.8753,42.962,668900.0
2005-10-13 10:00:00,54.55,54.74,54.55,54.68,364900.0,42.962,43.1116,42.962,43.0644,364900.0
2005-10-13 10:30:00,54.68,54.7,54.52,54.63,484800.0,43.0644,43.0801,42.9384,43.025,484800.0
2005-10-13 11:00:00,54.63,54.68,54.53,54.56,350900.0,43.025,43.0644,42.9462,42.9699,350900.0
2005-10-13 11:30:00,54.56,54.58,54.29,54.33,505900.0,42.9699,42.9856,42.7572,42.7887,505900.0
2005-10-13 12:00:00,54.34,54.44,54.08,54.23,430700.0,42.7966,42.8753,42.5918,42.71,430700.0
2005-10-13 12:30:00,54.22,54.46,54.19,54.35,247400.0,42.7021,42.8911,42.6785,42.8045,247400.0
2005-10-13 13:00:00,54.35,54.4,54.13,54.19,329300.0,42.8045,42.8438,42.6312,42.6785,329300.0
2005-10-13 13:30:00,54.21,54.27,54.02,54.05,362600.0,42.6942,42.7415,42.5446,42.5682,362600.0
2005-10-13 14:00:00,54.04,54.45,54.04,54.26,386100.0,42.5603,42.8832,42.5603,42.7336,386100.0
2005-10-13 14:30:00,54.26,54.4,54.24,54.3,601900.0,42.7336,42.8438,42.7178,42.7651,601900.0
2005-10-13 15:00:00,54.31,54.43,54.2,54.28,479400.0,42.773,42.8675,42.6863,42.7493,479400.0
2005-10-13 15:30:00,54.27,54.47,54.15,54.26,690000.0,42.7415,42.899,42.647,42.7336,690000.0
2005-10-14 09:30:00,55.5,56.79,55.14,56.6,1629100.0,43.7102,44.7261,43.4266,44.5765,1629100.0
2005-10-14 10:00:00,56.6,56.7,55.9,56.13,1185100.0,44.5765,44.6553,44.0252,44.2063,1185100.0
2005-10-14 10:30:00,56.11,56.46,56.0,56.28,650300.0,44.1906,44.4662,44.104,44.3245,650300.0
2005-10-14 11:00:00,56.28,56.49,56.04,56.23,577800.0,44.3245,44.4899,44.1355,44.2851,577800.0
2005-10-14 11:30:00,56.22,56.26,56.1,56.19,486200.0,44.2772,44.3087,44.1827,44.2536,486200.0
2005-10-14 12:00:00,56.19,56.4,56.17,56.29,516600.0,44.2536,44.419,44.2378,44.3324,516600.0
2005-10-14 12:30:00,56.28,56.34,56.15,56.15,293700.0,44.3245,44.3717,44.2221,44.2221,293700.0
2005-10-14 13:00:00,56.18,56.24,56.1,56.2,292000.0,44.2457,44.293,44.1827,44.2615,292000.0
2005-10-14 13:30:00,56.2,56.22,56.1,56.16,363700.0,44.2615,44.2772,44.1827,44.23,363700.0
2005-10-14 14:00:00,56.17,56.23,56.12,56.19,342700.0,44.2378,44.2851,44.1985,44.2536,342700.0
2005-10-14 14:30:00,56.18,56.44,56.17,56.4,388700.0,44.2457,44.4505,44.2378,44.419,388700.0
2005-10-14 15:00:00,56.41,56.45,56.31,56.42,331000.0,44.4269,44.4584,44.3481,44.4347,331000.0
2005-10-14 15:30:00,56.41,56.47,56.23,56.43,720900.0,44.4269,44.4741,44.2851,44.4426,720900.0
2005-10-17 09:30:00,56.5,56.53,56.06,56.27,574300.0,44.4977,44.5214,44.1512,44.3166,574300.0
2005-10-17 10:00:00,56.27,56.35,56.08,56.18,327100.0,44.3166,44.3796,44.167,44.2457,327100.0
2005-10-17 10:30:00,56.18,56.27,56.12,56.17,224000.0,44.2457,44.3166,44.1985,44.2378,224000.0
2005-10-17 11:00:00,56.17,56.19,56.01,56.03,249900.0,44.2378,44.2536,44.1118,44.1276,249900.0
2005-10-17 11:30:00,56.03,56.15,56.0,56.12,162900.0,44.1276,44.2221,44.104,44.1985,162900.0
2005-10-17 12:00:00,56.12,56.15,55.98,56.04,363000.0,44.1985,44.2221,44.0882,44.1355,363000.0
2005-10-17 12:30:00,56.03,56.09,55.97,55.97,271700.0,44.1276,44.1748,44.0803,44.0803,271700.0
2005-10-17 13:00:00,55.96,56.07,55.95,56.05,194700.0,44.0725,44.1591,44.0646,44.1433,194700.0
2005-10-17 13:30:00,56.05,56.08,55.95,56.05,201500.0,44.1433,44.167,44.0646,44.1433,201500.0
2005-10-17 14:00:00,56.05,56.07,55.93,55.97,212100.0,44.1433,44.1591,44.0488,44.0803,212100.0
2005-10-17 14:30:00,55.96,56.08,55.93,56.03,212300.0,44.0725,44.167,44.0488,44.1276,212300.0
2005-10-17 15:00:00,56.03,56.2,56.0,56.18,282000.0,44.1276,44.2615,44.104,44.2457,282000.0
2005-10-17 15:30:00,56.18,56.4,56.15,56.4,869700.0,44.2457,44.419,44.2221,44.419,869700.0
2005-10-18 09:30:00,56.0,56.44,56.0,56.44,539300.0,44.104,44.4505,44.104,44.4505,539300.0
2005-10-18 10:00:00,56.43,56.58,56.39,56.55,310800.0,44.4426,44.5607,44.4111,44.5371,310800.0
2005-10-18 10:30:00,56.55,56.59,56.32,56.41,256300.0,44.5371,44.5686,44.356,44.4269,256300.0
2005-10-18 11:00:00,56.41,56.55,56.41,56.49,483300.0,44.4269,44.5371,44.4269,44.4899,483300.0
2005-10-18 11:30:00,56.5,56.52,56.39,56.5,294600.0,44.4977,44.5135,44.4111,44.4977,294600.0
2005-10-18 12:00:00,56.49,56.6,56.49,56.57,323800.0,44.4899,44.5765,44.4899,44.5529,323800.0
2005-10-18 12:30:00,56.57,56.7,56.5,56.62,378300.0,44.5529,44.6553,44.4977,44.5923,378300.0
2005-10-18 13:00:00,56.62,56.66,56.58,56.61,384900.0,44.5923,44.6238,44.5607,44.5844,384900.0
2005-10-18 13:30:00,56.61,56.66,56.54,56.63,332700.0,44.5844,44.6238,44.5292,44.6001,332700.0
2005-10-18 14:00:00,56.62,56.71,56.6,56.68,209000.0,44.5923,44.6631,44.5765,44.6395,209000.0
2005-10-18 14:30:00,56.68,56.8,56.56,56.65,335800.0,44.6395,44.734,44.545,44.6159,335800.0
2005-10-18 15:00:00,56.65,56.7,56.58,56.63,273000.0,44.6159,44.6553,44.5607,44.6001,273000.0
2005-10-18 15:30:00,56.62,56.67,56.53,56.55,312400.0,44.5923,44.6316,44.5214,44.5371,312400.0
2005-10-19 09:30:00,56.54,56.87,56.53,56.74,357100.0,44.5292,44.7891,44.5214,44.6868,357100.0
2005-10-19 10:00:00,56.74,56.98,56.73,56.96,493200.0,44.6868,44.8758,44.6789,44.86,493200.0
2005-10-19 10:30:00,56.96,57.4,56.96,57.32,427200.0,44.86,45.2066,44.86,45.1435,427200.0
2005-10-19 11:00:00,57.31,57.34,56.99,57.24,426200.0,45.1357,45.1593,44.8837,45.0805,426200.0
2005-10-19 11:30:00,57.24,57.4,57.24,57.36,252600.0,45.0805,45.2066,45.0805,45.1751,252600.0
2005-10-19 12:00:00,57.35,57.39,57.31,57.37,238700.0,45.1672,45.1987,45.1357,45.1829,238700.0
2005-10-19 12:30:00,57.37,57.49,57.31,57.42,308300.0,45.1829,45.2774,45.1357,45.2223,308300.0
2005-10-19 13:00:00,57.42,57.42,57.2,57.22,232300.0,45.2223,45.2223,45.049,45.0648,232300.0
2005-10-19 13:30:00,57.2,57.63,57.2,57.62,240500.0,45.049,45.3877,45.049,45.3798,240500.0
2005-10-19 14:00:00,57.63,57.75,57.5,57.71,297900.0,45.3877,45.4822,45.2853,45.4507,297900.0
2005-10-19 14:30:00,57.72,57.97,57.72,57.95,411700.0,45.4586,45.6555,45.4586,45.6397,411700.0
2005-10-19 15:00:00,57.94,58.02,57.88,57.93,661900.0,45.6318,45.6948,45.5846,45.624,661900.0
2005-10-19 15:30:00,57.92,58.27,57.9,58.25,729200.0,45.6161,45.8917,45.6003,45.876,729200.0
2005-10-20 09:30:00,58.39,58.4,57.8,58.01,458300.0,45.9863,45.9941,45.5216,45.687,458300.0
2005-10-20 10:00:00,58.03,58.12,57.84,58.12,417900.0,45.7027,45.7736,45.5531,45.7736,417900.0
2005-10-20 10:30:00,58.14,58.34,57.96,58.26,502600.0,45.7894,45.9469,45.6476,45.8839,502600.0
2005-10-20 11:00:00,58.26,58.37,58.15,58.36,337100.0,45.8839,45.9705,45.7972,45.9626,337100.0
2005-10-20 11:30:00,58.36,58.37,58.06,58.09,275600.0,45.9626,45.9705,45.7264,45.75,275600.0
2005-10-20 12:00:00,58.1,58.19,58.0,58.08,381000.0,45.7579,45.8287,45.6791,45.7421,381000.0
2005-10-20 12:30:00,58.06,58.07,57.81,57.86,253400.0,45.7264,45.7342,45.5295,45.5688,253400.0
2005-10-20 13:00:00,57.84,58.02,57.76,57.99,293000.0,45.5531,45.6948,45.4901,45.6712,293000.0
2005-10-20 13:30:00,57.99,58.0,57.9,57.94,153100.0,45.6712,45.6791,45.6003,45.6318,153100.0
2005-10-20 14:00:00,57.94,57.98,57.82,57.88,249500.0,45.6318,45.6633,45.5373,45.5846,249500.0
2005-10-20 14:30:00,57.87,57.94,57.85,57.87,167700.0,45.5767,45.6318,45.561,45.5767,167700.0
2005-10-20 15:00:00,57.87,57.93,57.2,57.22,490900.0,45.5767,45.624,45.049,45.0648,490900.0
2005-10-20 15:30:00,57.22,57.38,57.08,57.15,874300.0,45.0648,45.1908,44.9545,45.0097,874300.0
2005-10-21 09:30:00,57.21,57.82,57.21,57.47,886400.0,45.0569,45.5373,45.0569,45.2617,886400.0
2005-10-21 10:00:00,57.54,57.54,56.77,56.88,503500.0,45.3168,45.3168,44.7104,44.797,503500.0
2005-10-21 10:30:00,56.85,56.89,56.51,56.82,531100.0,44.7734,44.8049,44.5056,44.7498,531100.0
2005-10-21 11:00:00,56.83,57.11,56.83,57.03,312000.0,44.7576,44.9782,44.7576,44.9152,312000.0
2005-10-21 11:30:00,57.03,57.03,56.71,56.82,443000.0,44.9152,44.9152,44.6631,44.7498,443000.0
2005-10-21 12:00:00,56.82,57.03,56.75,56.99,196100.0,44.7498,44.9152,44.6946,44.8837,196100.0
2005-10-21 12:30:00,57.0,57.27,56.93,57.22,192700.0,44.8915,45.1042,44.8364,45.0648,192700.0
2005-10-21 13:00:00,57.23,57.26,56.92,57.06,225600.0,45.0727,45.0963,44.8285,44.9388,225600.0
2005-10-21 13:30:00,57.06,57.35,56.96,57.15,282600.0,44.9388,45.1672,44.86,45.0097,282600.0
2005-10-21 14:00:00,57.16,57.26,57.12,57.18,381200.0,45.0175,45.0963,44.986,45.0333,381200.0
2005-10-21 14:30:00,57.2,57.23,57.04,57.13,620900.0,45.049,45.0727,44.923,44.9939,620900.0
2005-10-21 15:00:00,57.13,57.28,57.06,57.24,499700.0,44.9939,45.112,44.9388,45.0805,499700.0
2005-10-21 15:30:00,57.24,57.3,57.08,57.19,578300.0,45.0805,45.1278,44.9545,45.0412,578300.0
2005-10-24 09:30:00,57.7,57.81,57.19,57.37,555800.0,45.4428,45.5295,45.0412,45.1829,555800.0
2005-10-24 10:00:00,57.37,57.63,57.36,57.44,392400.0,45.1829,45.3877,45.1751,45.2381,392400.0
2005-10-24 10:30:00,57.44,57.51,57.19,57.28,288300.0,45.2381,45.2932,45.0412,45.112,288300.0
2005-10-24 11:00:00,57.3,57.43,57.17,57.26,366400.0,45.1278,45.2302,45.0254,45.0963,366400.0
2005-10-24 11:30:00,57.24,57.45,57.2,57.25,297700.0,45.0805,45.2459,45.049,45.0884,297700.0
2005-10-24 12:00:00,57.25,57.33,57.23,57.27,192500.0,45.0884,45.1514,45.0727,45.1042,192500.0
2005-10-24 12:30:00,57.27,57.27,57.11,57.15,230200.0,45.1042,45.1042,44.9782,45.0097,230200.0
2005-10-24 13:00:00,57.15,57.36,57.15,57.22,323100.0,45.0097,45.1751,45.0097,45.0648,323100.0
2005-10-24 13:30:00,57.23,57.31,57.14,57.19,266200.0,45.0727,45.1357,45.0018,45.0412,266200.0
2005-10-24 14:00:00,57.19,57.21,57.05,57.09,313900.0,45.0412,45.0569,44.9309,44.9624,313900.0
2005-10-24 14:30:00,57.09,57.17,57.06,57.08,235300.0,44.9624,45.0254,44.9388,44.9545,235300.0
2005-10-24 15:00:00,57.08,57.19,57.04,57.08,199700.0,44.9545,45.0412,44.923,44.9545,199700.0
2005-10-24 15:30:00,57.07,57.34,57.06,57.27,429000.0,44.9467,45.1593,44.9388,45.1042,429000.0
2005-10-25 09:30:00,57.02,57.07,56.6,56.63,511600.0,44.9073,44.9467,44.5765,44.6001,511600.0
2005-10-25 10:00:00,56.65,56.7,56.27,56.56,557800.0,44.6159,44.6553,44.3166,44.545,557800.0
2005-10-25 10:30:00,56.55,56.61,56.3,56.43,444900.0,44.5371,44.5844,44.3402,44.4426,444900.0
2005-10-25 11:00:00,56.44,56.49,56.08,56.13,436300.0,44.4505,44.4899,44.167,44.2063,436300.0
2005-10-25 11:30:00,56.14,56.16,55.95,55.99,458400.0,44.2142,44.23,44.0646,44.0961,458400.0
2005-10-25 12:00:00,55.99,56.12,55.96,55.98,366700.0,44.0961,44.1985,44.0725,44.0882,366700.0
2005-10-25 12:30:00,55.97,56.03,55.7,55.7,322300.0,44.0803,44.1276,43.8677,43.8677,322300.0
2005-10-25 13:00:00,55.7,55.7,55.35,55.65,485600.0,43.8677,43.8677,43.592,43.8283,485600.0
2005-10-25 13:30:00,55.62,55.65,55.16,55.32,457000.0,43.8047,43.8283,43.4424,43.5684,457000.0
2005-10-25 14:00:00,55.28,55.38,55.21,55.27,483400.0,43.5369,43.6157,43.4818,43.529,483400.0
2005-10-25 14:30:00,55.26,55.8,55.24,55.8,351900.0,43.5212,43.9464,43.5054,43.9464,351900.0
2005-10-25 15:00:00,55.83,55.87,55.68,55.7,882100.0,43.9701,44.0016,43.8519,43.8677,882100.0
2005-10-25 15:30:00,55.68,56.23,55.59,56.0,687400.0,43.8519,44.2851,43.7811,44.104,687400.0
2005-10-26 09:30:00,56.05,56.51,56.05,56.22,1032300.0,44.1433,44.5056,44.1433,44.2772,1032300.0
2005-10-26 10:00:00,56.22,56.26,55.64,55.96,963000.0,44.2772,44.3087,43.8204,44.0725,963000.0
2005-10-26 10:30:00,55.92,55.95,55.64,55.8,467200.0,44.041,44.0646,43.8204,43.9464,467200.0
2005-10-26 11:00:00,55.79,55.8,55.3,55.42,468500.0,43.9386,43.9464,43.5527,43.6472,468500.0
2005-10-26 11:30:00,55.42,55.45,55.2,55.26,679200.0,43.6472,43.6708,43.4739,43.5212,679200.0
2005-10-26 12:00:00,55.28,55.3,55.1,55.13,393300.0,43.5369,43.5527,43.3951,43.4188,393300.0
2005-10-26 12:30:00,55.12,55.2,54.69,54.91,645300.0,43.4109,43.4739,43.0722,43.2455,645300.0
2005-10-26 13:00:00,54.9,55.03,54.55,54.67,519200.0,43.2376,43.34,42.962,43.0565,519200.0
2005-10-26 13:30:00,54.67,54.78,54.58,54.58,437400.0,43.0565,43.1431,42.9856,42.9856,437400.0
2005-10-26 14:00:00,54.58,54.75,54.57,54.72,563700.0,42.9856,43.1195,42.9777,43.0959,563700.0
2005-10-26 14:30:00,54.72,54.8,54.3,54.4,450400.0,43.0959,43.1589,42.7651,42.8438,450400.0
2005-10-26 15:00:00,54.41,54.5,54.0,54.05,858100.0,42.8517,42.9226,42.5288,42.5682,858100.0
2005-10-26 15:30:00,54.1,54.2,53.84,54.05,1079200.0,42.6076,42.6863,42.4028,42.5682,1079200.0
2005-10-27 09:30:00,55.45,55.56,54.82,54.95,862200.0,43.6708,43.7574,43.1746,43.277,862200.0
2005-10-27 10:00:00,54.98,55.01,54.5,54.68,461200.0,43.3006,43.3243,42.9226,43.0644,461200.0
2005-10-27 10:30:00,54.67,54.8,54.42,54.6,365400.0,43.0565,43.1589,42.8596,43.0014,365400.0
2005-10-27 11:00:00,54.59,54.9,54.59,54.9,306900.0,42.9935,43.2376,42.9935,43.2376,306900.0
2005-10-27 11:30:00,54.9,55.05,54.67,54.81,408500.0,43.2376,43.3558,43.0565,43.1667,408500.0
2005-10-27 12:00:00,54.82,55.0,54.82,54.9,300500.0,43.1746,43.3164,43.1746,43.2376,300500.0
2005-10-27 12:30:00,54.91,54.98,54.89,54.93,239600.0,43.2455,43.3006,43.2298,43.2613,239600.0
2005-10-27 13:00:00,54.94,54.94,54.62,54.73,203500.0,43.2691,43.2691,43.0171,43.1037,203500.0
2005-10-27 13:30:00,54.74,54.97,54.67,54.92,215200.0,43.1116,43.2928,43.0565,43.2534,215200.0
2005-10-27 14:00:00,54.92,54.93,54.84,54.9,263600.0,43.2534,43.2613,43.1904,43.2376,263600.0
2005-10-27 14:30:00,54.9,55.08,54.86,54.95,327300.0,43.2376,43.3794,43.2061,43.277,327300.0
2005-10-27 15:00:00,54.91,54.92,54.59,54.6,352300.0,43.2455,43.2534,42.9935,43.0014,352300.0
2005-10-27 15:30:00,54.6,54.8,54.47,54.63,542900.0,43.0014,43.1589,42.899,43.025,542900.0
2005-10-28 09:30:00,55.25,56.01,55.25,55.85,1314300.0,43.5133,44.1118,43.5133,43.9858,1314300.0
2005-10-28 10:00:00,55.86,56.4,55.76,56.14,662200.0,43.9937,44.419,43.9149,44.2142,662200.0
2005-10-28 10:30:00,56.15,56.2,55.89,55.94,580200.0,44.2221,44.2615,44.0173,44.0567,580200.0
2005-10-28 11:00:00,55.94,56.11,55.92,56.08,468600.0,44.0567,44.1906,44.041,44.167,468600.0
2005-10-28 11:30:00,56.08,56.09,55.97,56.07,449800.0,44.167,44.1748,44.0803,44.1591,449800.0
2005-10-28 12:00:00,56.06,56.2,56.03,56.19,388900.0,44.1512,44.2615,44.1276,44.2536,388900.0
2005-10-28 12:30:00,56.2,56.25,56.08,56.24,309400.0,44.2615,44.3008,44.167,44.293,309400.0
2005-10-28 13:00:00,56.24,56.33,56.16,56.18,301700.0,44.293,44.3639,44.23,44.2457,301700.0
2005-10-28 13:30:00,56.18,56.29,56.12,56.27,409900.0,44.2457,44.3324,44.1985,44.3166,409900.0
2005-10-28 14:00:00,56.27,56.33,56.05,56.2,386500.0,44.3166,44.3639,44.1433,44.2615,386500.0
2005-10-28 14:30:00,56.17,56.34,56.13,56.28,253700.0,44.2378,44.3717,44.2063,44.3245,253700.0
2005-10-28 15:00:00,56.28,56.51,56.23,56.5,472300.0,44.3245,44.5056,44.2851,44.4977,472300.0
2005-10-28 15:30:00,56.5,56.72,56.46,56.72,771200.0,44.4977,44.671,44.4662,44.671,771200.0
2005-10-31 09:30:00,56.96,57.21,56.61,56.94,715500.0,44.86,45.0569,44.5844,44.8443,715500.0
2005-10-31 10:00:00,56.97,57.39,56.94,57.3,562300.0,44.8679,45.1987,44.8443,45.1278,562300.0
2005-10-31 10:30:00,57.3,57.4,57.17,57.33,511100.0,45.1278,45.2066,45.0254,45.1514,511100.0
2005-10-31 11:00:00,57.33,57.48,57.25,57.39,330600.0,45.1514,45.2696,45.0884,45.1987,330600.0
2005-10-31 11:30:00,57.38,57.46,57.33,57.44,402000.0,45.1908,45.2538,45.1514,45.2381,402000.0
2005-10-31 12:00:00,57.44,57.6,57.41,57.53,356300.0,45.2381,45.3641,45.2144,45.3089,356300.0
2005-10-31 12:30:00,57.53,57.65,57.5,57.63,246000.0,45.3089,45.4034,45.2853,45.3877,246000.0
2005-10-31 13:00:00,57.63,57.73,57.51,57.56,209700.0,45.3877,45.4665,45.2932,45.3326,209700.0
2005-10-31 13:30:00,57.56,57.64,57.53,57.56,369600.0,45.3326,45.3956,45.3089,45.3326,369600.0
2005-10-31 14:00:00,57.57,57.76,57.54,57.61,460700.0,45.3404,45.4901,45.3168,45.3719,460700.0
2005-10-31 14:30:00,57.61,57.99,57.61,57.98,443800.0,45.3719,45.6712,45.3719,45.6633,443800.0
2005-10-31 15:00:00,57.99,58.18,57.89,57.96,669000.0,45.6712,45.8209,45.5925,45.6476,669000.0
2005-10-31 15:30:00,57.96,58.12,57.82,57.87,721600.0,45.6476,45.7736,45.5373,45.5767,721600.0
2005-11-01 09:30:00,58.12,58.4,58.0,58.21,882500.0,45.7736,45.9941,45.6791,45.8445,882500.0
2005-11-01 10:00:00,58.21,58.29,58.1,58.17,602800.0,45.8445,45.9075,45.7579,45.813,602800.0
2005-11-01 10:30:00,58.17,58.3,58.17,58.19,548900.0,45.813,45.9154,45.813,45.8287,548900.0
2005-11-01 11:00:00,58.18,58.5,58.17,58.47,420500.0,45.8209,46.0729,45.813,46.0493,420500.0
2005-11-01 11:30:00,58.47,58.95,58.46,58.85,695700.0,46.0493,46.4273,46.0414,46.3485,695700.0
2005-11-01 12:00:00,58.85,58.91,58.68,58.86,641100.0,46.3485,46.3958,46.2146,46.3564,641100.0
2005-11-01 12:30:00,58.83,59.21,58.76,59.19,667500.0,46.3328,46.6321,46.2777,46.6163,667500.0
2005-11-01 13:00:00,59.19,59.33,58.98,59.28,475300.0,46.6163,46.7266,46.4509,46.6872,475300.0
2005-11-01 13:30:00,59.28,59.43,58.93,58.95,1099900.0,46.6872,46.8053,46.4115,46.4273,1099900.0
2005-11-01 14:00:00,58.94,59.17,58.54,59.07,839000.0,46.4194,46.6006,46.1044,46.5218,839000.0
2005-11-01 14:30:00,59.08,59.17,58.84,58.84,714200.0,46.5297,46.6006,46.3407,46.3407,714200.0
2005-11-01 15:00:00,58.84,58.99,58.7,58.97,1001900.0,46.3407,46.4588,46.2304,46.443,1001900.0
2005-11-01 15:30:00,58.98,59.15,58.92,59.0,1413200.0,46.4509,46.5848,46.4037,46.4667,1413200.0
2005-11-02 09:30:00,58.25,59.6,58.25,59.4,1465800.0,45.876,46.9392,45.876,46.7817,1465800.0
2005-11-02 10:00:00,59.4,59.71,59.35,59.54,882300.0,46.7817,47.0258,46.7423,46.892,882300.0
2005-11-02 10:30:00,59.54,59.89,59.5,59.81,668700.0,46.892,47.1676,46.8605,47.1046,668700.0
2005-11-02 11:00:00,59.8,59.89,58.61,59.65,765700.0,47.0967,47.1676,46.1595,46.9786,765700.0
2005-11-02 11:30:00,59.66,59.83,59.4,59.63,649300.0,46.9865,47.1204,46.7817,46.9628,649300.0
2005-11-02 12:00:00,59.63,59.63,59.23,59.37,490600.0,46.9628,46.9628,46.6478,46.7581,490600.0
2005-11-02 12:30:00,59.37,59.65,59.21,59.54,548300.0,46.7581,46.9786,46.6321,46.892,548300.0
2005-11-02 13:00:00,59.51,59.6,59.45,59.57,279500.0,46.8683,46.9392,46.8211,46.9156,279500.0
2005-11-02 13:30:00,59.57,59.75,59.55,59.64,398700.0,46.9156,47.0573,46.8998,46.9707,398700.0
2005-11-02 14:00:00,59.64,59.69,59.46,59.62,347100.0,46.9707,47.0101,46.829,46.955,347100.0
2005-11-02 14:30:00,59.62,59.63,59.5,59.58,454300.0,46.955,46.9628,46.8605,46.9235,454300.0
2005-11-02 15:00:00,59.57,59.7,59.5,59.66,392300.0,46.9156,47.018,46.8605,46.9865,392300.0
2005-11-02 15:30:00,59.66,59.75,59.52,59.58,670700.0,46.9865,47.0573,46.8762,46.9235,670700.0
2005-11-03 09:30:00,59.9,59.9,59.67,59.67,1055500.0,47.1755,47.1755,46.9943,46.9943,1055500.0
2005-11-03 10:00:00,59.67,59.69,59.11,59.26,766000.0,46.9943,47.0101,46.5533,46.6714,766000.0
2005-11-03 10:30:00,59.25,59.55,59.21,59.43,451400.0,46.6636,46.8998,46.6321,46.8053,451400.0
2005-11-03 11:00:00,59.43,59.46,59.16,59.28,331400.0,46.8053,46.829,46.5927,46.6872,331400.0
2005-11-03 11:30:00,59.29,59.31,59.09,59.12,401000.0,46.6951,46.7108,46.5375,46.5612,401000.0
2005-11-03 12:00:00,59.12,59.3,59.0,59.19,380000.0,46.5612,46.7029,46.4667,46.6163,380000.0
2005-11-03 12:30:00,59.18,59.18,58.25,58.32,5168500.0,46.6084,46.6084,45.876,45.9311,5168500.0
2005-11-03 13:00:00,58.37,58.5,58.0,58.13,965000.0,45.9705,46.0729,45.6791,45.7815,965000.0
2005-11-03 13:30:00,58.14,58.16,57.77,58.0,1039000.0,45.7894,45.8051,45.498,45.6791,1039000.0
2005-11-03 14:00:00,57.97,58.0,57.65,57.75,694500.0,45.6555,45.6791,45.4034,45.4822,694500.0
2005-11-03 14:30:00,57.76,57.95,57.75,57.87,496900.0,45.4901,45.6397,45.4822,45.5767,496900.0
2005-11-03 15:00:00,57.87,57.95,57.82,57.9,553500.0,45.5767,45.6397,45.5373,45.6003,553500.0
2005-11-03 15:30:00,57.9,57.9,57.65,57.65,1222900.0,45.6003,45.6003,45.4034,45.4034,1222900.0
2005-11-04 09:30:00,58.05,58.36,57.88,58.19,800100.0,45.7185,45.9626,45.5846,45.8287,800100.0
2005-11-04 10:00:00,58.19,58.2,58.0,58.14,451100.0,45.8287,45.8366,45.6791,45.7894,451100.0
2005-11-04 10:30:00,58.14,58.2,58.04,58.1,403600.0,45.7894,45.8366,45.7106,45.7579,403600.0
2005-11-04 11:00:00,58.09,58.15,57.9,57.92,500600.0,45.75,45.7972,45.6003,45.6161,500600.0
2005-11-04 11:30:00,57.91,58.03,57.75,57.97,415500.0,45.6082,45.7027,45.4822,45.6555,415500.0
2005-11-04 12:00:00,57.97,58.25,57.9,58.18,581100.0,45.6555,45.876,45.6003,45.8209,581100.0
2005-11-04 12:30:00,58.18,58.45,58.15,58.44,617700.0,45.8209,46.0335,45.7972,46.0256,617700.0
2005-11-04 13:00:00,58.45,58.45,58.18,58.35,2521800.0,46.0335,46.0335,45.8209,45.9547,2521800.0
2005-11-04 13:30:00,58.35,58.38,58.15,58.15,339800.0,45.9547,45.9784,45.7972,45.7972,339800.0
2005-11-04 14:00:00,58.15,58.35,58.12,58.31,349300.0,45.7972,45.9547,45.7736,45.9232,349300.0
2005-11-04 14:30:00,58.31,58.31,58.05,58.09,276200.0,45.9232,45.9232,45.7185,45.75,276200.0
2005-11-04 15:00:00,58.08,58.09,57.87,57.91,306100.0,45.7421,45.75,45.5767,45.6082,306100.0
2005-11-04 15:30:00,57.91,58.08,57.83,58.01,413800.0,45.6082,45.7421,45.5452,45.687,413800.0
2005-11-07 09:30:00,58.5,58.7,58.01,58.38,448900.0,46.0729,46.2304,45.687,45.9784,448900.0
2005-11-07 10:00:00,58.38,58.55,58.22,58.43,325000.0,45.9784,46.1123,45.8524,46.0178,325000.0
2005-11-07 10:30:00,58.43,58.54,58.33,58.4,205200.0,46.0178,46.1044,45.939,45.9941,205200.0
2005-11-07 11:00:00,58.4,58.4,58.22,58.31,230200.0,45.9941,45.9941,45.8524,45.9232,230200.0
2005-11-07 11:30:00,58.28,58.45,58.28,58.41,167700.0,45.8996,46.0335,45.8996,46.002,167700.0
2005-11-07 12:00:00,58.4,58.46,58.37,58.39,130800.0,45.9941,46.0414,45.9705,45.9863,130800.0
2005-11-07 12:30:00,58.39,58.49,58.25,58.48,244500.0,45.9863,46.065,45.876,46.0571,244500.0
2005-11-07 13:00:00,58.48,58.52,58.31,58.37,185500.0,46.0571,46.0886,45.9232,45.9705,185500.0
2005-11-07 13:30:00,58.38,58.49,58.37,58.42,141100.0,45.9784,46.065,45.9705,46.0099,141100.0
2005-11-07 14:00:00,58.39,58.6,58.34,58.56,401000.0,45.9863,46.1516,45.9469,46.1201,401000.0
2005-11-07 14:30:00,58.56,58.6,58.48,58.59,274400.0,46.1201,46.1516,46.0571,46.1438,274400.0
2005-11-07 15:00:00,58.59,58.64,58.39,58.42,372600.0,46.1438,46.1831,45.9863,46.0099,372600.0
2005-11-07 15:30:00,58.4,58.55,58.38,58.52,380700.0,45.9941,46.1123,45.9784,46.0886,380700.0
2005-11-08 09:30:00,58.05,58.22,57.78,58.01,654100.0,45.7185,45.8524,45.5058,45.687,654100.0
2005-11-08 10:00:00,57.99,58.1,57.85,57.86,264900.0,45.6712,45.7579,45.561,45.5688,264900.0
2005-11-08 10:30:00,57.87,58.0,57.87,57.91,298500.0,45.5767,45.6791,45.5767,45.6082,298500.0
2005-11-08 11:00:00,57.91,57.96,57.79,57.88,208200.0,45.6082,45.6476,45.5137,45.5846,208200.0
2005-11-08 11:30:00,57.87,58.1,57.79,57.99,183500.0,45.5767,45.7579,45.5137,45.6712,183500.0
2005-11-08 12:00:00,57.99,58.08,57.9,57.99,220300.0,45.6712,45.7421,45.6003,45.6712,220300.0
2005-11-08 12:30:00,57.99,58.25,57.99,58.25,227700.0,45.6712,45.876,45.6712,45.876,227700.0
2005-11-08 13:00:00,58.25,58.28,58.0,58.04,172700.0,45.876,45.8996,45.6791,45.7106,172700.0
2005-11-08 13:30:00,58.05,58.05,57.95,58.0,175700.0,45.7185,45.7185,45.6397,45.6791,175700.0
2005-11-08 14:00:00,57.99,58.05,57.96,57.99,225400.0,45.6712,45.7185,45.6476,45.6712,225400.0
2005-11-08 14:30:00,57.99,57.99,57.85,57.88,237600.0,45.6712,45.6712,45.561,45.5846,237600.0
2005-11-08 15:00:00,57.88,58.08,57.86,58.07,211300.0,45.5846,45.7421,45.5688,45.7342,211300.0
2005-11-08 15:30:00,58.08,58.13,57.98,58.09,349800.0,45.7421,45.7815,45.6633,45.75,349800.0
2005-11-09 09:30:00,58.07,58.38,57.51,57.64,528400.0,45.7342,45.9784,45.2932,45.3956,528400.0
2005-11-09 10:00:00,57.65,57.8,57.51,57.67,422800.0,45.4034,45.5216,45.2932,45.4192,422800.0
2005-11-09 10:30:00,57.67,57.75,57.62,57.63,336300.0,45.4192,45.4822,45.3798,45.3877,336300.0
2005-11-09 11:00:00,57.63,57.68,57.34,57.4,325200.0,45.3877,45.4271,45.1593,45.2066,325200.0
2005-11-09 11:30:00,57.41,57.45,57.1,57.16,233500.0,45.2144,45.2459,44.9703,45.0175,233500.0
2005-11-09 12:00:00,57.15,57.57,57.15,57.5,341800.0,45.0097,45.3404,45.0097,45.2853,341800.0
2005-11-09 12:30:00,57.54,57.79,57.45,57.74,379600.0,45.3168,45.5137,45.2459,45.4743,379600.0
2005-11-09 13:00:00,57.73,57.75,57.63,57.7,178800.0,45.4665,45.4822,45.3877,45.4428,178800.0
2005-11-09 13:30:00,57.7,57.74,57.55,57.58,204000.0,45.4428,45.4743,45.3247,45.3483,204000.0
2005-11-09 14:00:00,57.59,57.63,57.32,57.43,558200.0,45.3562,45.3877,45.1435,45.2302,558200.0
2005-11-09 14:30:00,57.44,57.44,57.28,57.36,348800.0,45.2381,45.2381,45.112,45.1751,348800.0
2005-11-09 15:00:00,57.37,57.45,57.3,57.44,223600.0,45.1829,45.2459,45.1278,45.2381,223600.0
2005-11-09 15:30:00,57.43,57.54,57.31,57.35,396200.0,45.2302,45.3168,45.1357,45.1672,396200.0
2005-11-10 09:30:00,57.95,58.0,57.75,57.9,501100.0,45.6397,45.6791,45.4822,45.6003,501100.0
2005-11-10 10:00:00,57.88,57.99,57.79,57.95,1078900.0,45.5846,45.6712,45.5137,45.6397,1078900.0
2005-11-10 10:30:00,57.96,58.12,57.85,58.03,299900.0,45.6476,45.7736,45.561,45.7027,299900.0
2005-11-10 11:00:00,58.03,58.29,57.99,58.1,301300.0,45.7027,45.9075,45.6712,45.7579,301300.0
2005-11-10 11:30:00,58.1,58.25,58.05,58.22,178100.0,45.7579,45.876,45.7185,45.8524,178100.0
2005-11-10 12:00:00,58.23,58.39,58.2,58.36,372600.0,45.8602,45.9863,45.8366,45.9626,372600.0
2005-11-10 12:30:00,58.36,58.5,58.33,58.5,275900.0,45.9626,46.0729,45.939,46.0729,275900.0
2005-11-10 13:00:00,58.5,58.69,58.49,58.68,438000.0,46.0729,46.2225,46.065,46.2146,438000.0
2005-11-10 13:30:00,58.68,58.99,58.66,58.99,551100.0,46.2146,46.4588,46.1989,46.4588,551100.0
2005-11-10 14:00:00,58.99,59.08,58.83,58.97,324100.0,46.4588,46.5297,46.3328,46.443,324100.0
2005-11-10 14:30:00,58.95,59.21,58.85,59.11,502500.0,46.4273,46.6321,46.3485,46.5533,502500.0
2005-11-10 15:00:00,59.12,59.35,59.07,59.34,674300.0,46.5612,46.7423,46.5218,46.7344,674300.0
2005-11-10 15:30:00,59.32,59.38,59.19,59.29,966400.0,46.7187,46.7659,46.6163,46.6951,966400.0
2005-11-11 09:30:00,59.4,59.72,59.1,59.43,524700.0,46.7817,47.0337,46.5454,46.8053,524700.0
2005-11-11 10:00:00,59.46,59.53,59.22,59.26,257700.0,46.829,46.8841,46.6399,46.6714,257700.0
2005-11-11 10:30:00,59.26,59.41,59.24,59.36,153300.0,46.6714,46.7896,46.6557,46.7502,153300.0
2005-11-11 11:00:00,59.36,59.6,59.3,59.37,246900.0,46.7502,46.9392,46.7029,46.7581,246900.0
2005-11-11 11:30:00,59.36,59.78,59.36,59.77,251900.0,46.7502,47.081,46.7502,47.0731,251900.0
2005-11-11 12:00:00,59.76,59.77,59.49,59.57,188700.0,47.0652,47.0731,46.8526,46.9156,188700.0
2005-11-11 12:30:00,59.57,59.75,59.52,59.53,252200.0,46.9156,47.0573,46.8762,46.8841,252200.0
2005-11-11 13:00:00,59.53,59.68,59.46,59.58,223300.0,46.8841,47.0022,46.829,46.9235,223300.0
2005-11-11 13:30:00,59.58,59.58,59.49,59.51,168600.0,46.9235,46.9235,46.8526,46.8683,168600.0
2005-11-11 14:00:00,59.5,59.53,59.35,59.35,220200.0,46.8605,46.8841,46.7423,46.7423,220200.0
2005-11-11 14:30:00,59.34,59.35,59.11,59.28,263600.0,46.7344,46.7423,46.5533,46.6872,263600.0
2005-11-11 15:00:00,59.29,59.56,59.22,59.49,237200.0,46.6951,46.9077,46.6399,46.8526,237200.0
2005-11-11 15:30:00,59.49,59.7,59.49,59.57,330100.0,46.8526,47.018,46.8526,46.9156,330100.0
2005-11-14 09:30:00,59.75,59.75,59.16,59.7,393200.0,47.0573,47.0573,46.5927,47.018,393200.0
2005-11-14 10:00:00,59.72,59.76,59.45,59.48,291200.0,47.0337,47.0652,46.8211,46.8447,291200.0
2005-11-14 10:30:00,59.45,59.6,59.28,59.56,298400.0,46.8211,46.9392,46.6872,46.9077,298400.0
2005-11-14 11:00:00,59.54,59.57,59.43,59.48,174900.0,46.892,46.9156,46.8053,46.8447,174900.0
2005-11-14 11:30:00,59.48,59.58,59.43,59.51,169400.0,46.8447,46.9235,46.8053,46.8683,169400.0
2005-11-14 12:00:00,59.53,59.57,59.49,59.55,146800.0,46.8841,46.9156,46.8526,46.8998,146800.0
2005-11-14 12:30:00,59.56,59.56,59.18,59.22,225100.0,46.9077,46.9077,46.6084,46.6399,225100.0
2005-11-14 13:00:00,59.22,59.28,59.16,59.22,145500.0,46.6399,46.6872,46.5927,46.6399,145500.0
2005-11-14 13:30:00,59.24,59.38,59.21,59.35,112100.0,46.6557,46.7659,46.6321,46.7423,112100.0
2005-11-14 14:00:00,59.36,59.37,59.2,59.24,319100.0,46.7502,46.7581,46.6242,46.6557,319100.0
2005-11-14 14:30:00,59.25,59.31,59.15,59.22,142600.0,46.6636,46.7108,46.5848,46.6399,142600.0
2005-11-14 15:00:00,59.22,59.36,59.17,59.29,268200.0,46.6399,46.7502,46.6006,46.6951,268200.0
2005-11-14 15:30:00,59.29,59.32,59.13,59.2,567200.0,46.6951,46.7187,46.5691,46.6242,567200.0
2005-11-15 09:30:00,59.52,59.87,59.5,59.74,554500.0,46.8762,47.1519,46.8605,47.0495,554500.0
2005-11-15 10:00:00,59.75,59.75,59.53,59.65,274800.0,47.0573,47.0573,46.8841,46.9786,274800.0
2005-11-15 10:30:00,59.64,59.75,59.58,59.67,329800.0,46.9707,47.0573,46.9235,46.9943,329800.0
2005-11-15 11:00:00,59.66,59.74,59.6,59.69,150600.0,46.9865,47.0495,46.9392,47.0101,150600.0
2005-11-15 11:30:00,59.68,59.7,59.5,59.64,188800.0,47.0022,47.018,46.8605,46.9707,188800.0
2005-11-15 12:00:00,59.64,59.7,59.54,59.67,330900.0,46.9707,47.018,46.892,46.9943,330900.0
2005-11-15 12:30:00,59.67,59.68,59.56,59.64,172000.0,46.9943,47.0022,46.9077,46.9707,172000.0
2005-11-15 13:00:00,59.64,59.67,59.6,59.67,185300.0,46.9707,46.9943,46.9392,46.9943,185300.0
2005-11-15 13:30:00,59.67,59.68,59.52,59.59,166200.0,46.9943,47.0022,46.8762,46.9313,166200.0
2005-11-15 14:00:00,59.6,59.61,59.42,59.6,239000.0,46.9392,46.9471,46.7974,46.9392,239000.0
2005-11-15 14:30:00,59.6,59.65,59.53,59.57,159600.0,46.9392,46.9786,46.8841,46.9156,159600.0
2005-11-15 15:00:00,59.57,59.67,59.49,59.67,436300.0,46.9156,46.9943,46.8526,46.9943,436300.0
2005-11-15 15:30:00,59.67,59.75,59.54,59.75,602200.0,46.9943,47.0573,46.892,47.0573,602200.0
2005-11-16 09:30:00,59.98,60.33,59.9,60.23,1384000.0,47.2385,47.5141,47.1755,47.4354,1384000.0
2005-11-16 10:00:00,60.23,60.3,60.0,60.21,379600.0,47.4354,47.4905,47.2542,47.4196,379600.0
2005-11-16 10:30:00,60.2,60.3,60.12,60.16,206600.0,47.4118,47.4905,47.3487,47.3803,206600.0
2005-11-16 11:00:00,60.19,60.2,59.99,60.19,219700.0,47.4039,47.4118,47.2464,47.4039,219700.0
2005-11-16 11:30:00,60.18,60.37,60.13,60.33,324900.0,47.396,47.5456,47.3566,47.5141,324900.0
2005-11-16 12:00:00,60.33,60.45,60.3,60.39,242300.0,47.5141,47.6086,47.4905,47.5614,242300.0
2005-11-16 12:30:00,60.39,60.49,60.32,60.39,237000.0,47.5614,47.6401,47.5063,47.5614,237000.0
2005-11-16 13:00:00,60.39,60.39,60.15,60.34,250800.0,47.5614,47.5614,47.3724,47.522,250800.0
2005-11-16 13:30:00,60.33,60.42,60.25,60.28,198300.0,47.5141,47.585,47.4511,47.4748,198300.0
2005-11-16 14:00:00,60.31,60.59,60.29,60.55,355300.0,47.4984,47.7189,47.4826,47.6874,355300.0
2005-11-16 14:30:00,60.54,60.55,60.38,60.52,265900.0,47.6795,47.6874,47.5535,47.6638,265900.0
2005-11-16 15:00:00,60.52,60.58,60.41,60.47,350600.0,47.6638,47.711,47.5771,47.6244,350600.0
2005-11-16 15:30:00,60.47,60.56,60.25,60.38,527100.0,47.6244,47.6953,47.4511,47.5535,527100.0
2005-11-17 09:30:00,60.75,60.75,60.4,60.5,426500.0,47.8449,47.8449,47.5693,47.648,426500.0
2005-11-17 10:00:00,60.51,60.6,60.4,60.58,431400.0,47.6559,47.7268,47.5693,47.711,431400.0
2005-11-17 10:30:00,60.57,60.58,60.16,60.18,326000.0,47.7032,47.711,47.3803,47.396,326000.0
2005-11-17 11:00:00,60.18,60.34,60.05,60.19,249800.0,47.396,47.522,47.2936,47.4039,249800.0
2005-11-17 11:30:00,60.2,60.24,60.15,60.22,260800.0,47.4118,47.4433,47.3724,47.4275,260800.0
2005-11-17 12:00:00,60.23,60.31,60.18,60.28,167000.0,47.4354,47.4984,47.396,47.4748,167000.0
2005-11-17 12:30:00,60.27,60.47,60.25,60.45,136600.0,47.4669,47.6244,47.4511,47.6086,136600.0
2005-11-17 13:00:00,60.43,60.46,60.29,60.41,153900.0,47.5929,47.6165,47.4826,47.5771,153900.0
2005-11-17 13:30:00,60.41,60.6,60.38,60.6,193800.0,47.5771,47.7268,47.5535,47.7268,193800.0
2005-11-17 14:00:00,60.61,60.78,60.58,60.77,349500.0,47.7347,47.8685,47.711,47.8607,349500.0
2005-11-17 14:30:00,60.76,60.78,60.66,60.75,260900.0,47.8528,47.8685,47.774,47.8449,260900.0
2005-11-17 15:00:00,60.74,60.9,60.73,60.79,367600.0,47.837,47.9631,47.8292,47.8764,367600.0
2005-11-17 15:30:00,60.79,60.99,60.76,60.95,930600.0,47.8764,48.0339,47.8528,48.0024,930600.0
2005-11-18 09:30:00,61.05,61.65,60.68,61.26,1137000.0,48.0812,48.5537,47.7898,48.2466,1137000.0
2005-11-18 10:00:00,61.26,61.49,61.22,61.32,334900.0,48.2466,48.4277,48.2151,48.2938,334900.0
2005-11-18 10:30:00,61.34,61.4,61.03,61.03,247800.0,48.3096,48.3568,48.0654,48.0654,247800.0
2005-11-18 11:00:00,61.04,61.1,60.81,60.96,380900.0,48.0733,48.1206,47.8922,48.0103,380900.0
2005-11-18 11:30:00,60.96,60.97,60.66,60.77,247200.0,48.0103,48.0182,47.774,47.8607,247200.0
2005-11-18 12:00:00,60.77,61.07,60.65,61.05,258600.0,47.8607,48.0969,47.7662,48.0812,258600.0
2005-11-18 12:30:00,61.02,61.07,60.85,60.94,196200.0,48.0576,48.0969,47.9237,47.9946,196200.0
2005-11-18 13:00:00,60.93,61.09,60.9,60.99,177000.0,47.9867,48.1127,47.9631,48.0339,177000.0
2005-11-18 13:30:00,60.99,61.28,60.98,61.23,237400.0,48.0339,48.2623,48.0261,48.223,237400.0
2005-11-18 14:00:00,61.24,61.26,61.05,61.08,204400.0,48.2308,48.2466,48.0812,48.1048,204400.0
2005-11-18 14:30:00,61.08,61.21,60.97,61.09,313100.0,48.1048,48.2072,48.0182,48.1127,313100.0
2005-11-18 15:00:00,61.08,61.17,60.87,60.9,265900.0,48.1048,48.1757,47.9394,47.9631,265900.0
2005-11-18 15:30:00,60.89,61.11,60.83,61.03,433900.0,47.9552,48.1284,47.9079,48.0654,433900.0
2005-11-21 09:30:00,61.0,61.2,60.81,61.08,700800.0,48.0418,48.1993,47.8922,48.1048,700800.0
2005-11-21 10:00:00,61.09,61.16,60.85,60.85,618900.0,48.1127,48.1678,47.9237,47.9237,618900.0
2005-11-21 10:30:00,60.85,61.0,60.75,60.78,301900.0,47.9237,48.0418,47.8449,47.8685,301900.0
2005-11-21 11:00:00,60.78,60.82,60.55,60.75,274700.0,47.8685,47.9,47.6874,47.8449,274700.0
2005-11-21 11:30:00,60.75,60.84,60.7,60.8,376200.0,47.8449,47.9158,47.8055,47.8843,376200.0
2005-11-21 12:00:00,60.8,60.82,60.67,60.72,334800.0,47.8843,47.9,47.7819,47.8213,334800.0
2005-11-21 12:30:00,60.72,60.89,60.66,60.89,387200.0,47.8213,47.9552,47.774,47.9552,387200.0
2005-11-21 13:00:00,60.88,60.9,60.78,60.8,294100.0,47.9473,47.9631,47.8685,47.8843,294100.0
2005-11-21 13:30:00,60.79,61.0,60.78,60.98,176100.0,47.8764,48.0418,47.8685,48.0261,176100.0
2005-11-21 14:00:00,60.99,61.0,60.8,60.89,171700.0,48.0339,48.0418,47.8843,47.9552,171700.0
2005-11-21 14:30:00,60.89,60.89,60.77,60.85,451600.0,47.9552,47.9552,47.8607,47.9237,451600.0
2005-11-21 15:00:00,60.86,60.96,60.82,60.89,224700.0,47.9315,48.0103,47.9,47.9552,224700.0
2005-11-21 15:30:00,60.89,61.09,60.79,60.8,405500.0,47.9552,48.1127,47.8764,47.8843,405500.0
2005-11-22 09:30:00,60.62,60.79,60.4,60.51,520200.0,47.7425,47.8764,47.5693,47.6559,520200.0
2005-11-22 10:00:00,60.51,60.76,60.5,60.71,333200.0,47.6559,47.8528,47.648,47.8134,333200.0
2005-11-22 10:30:00,60.71,60.74,60.55,60.74,286400.0,47.8134,47.837,47.6874,47.837,286400.0
2005-11-22 11:00:00,60.74,60.74,60.6,60.65,143400.0,47.837,47.837,47.7268,47.7662,143400.0
2005-11-22 11:30:00,60.65,60.73,60.62,60.7,124500.0,47.7662,47.8292,47.7425,47.8055,124500.0
2005-11-22 12:00:00,60.7,60.71,60.62,60.68,364200.0,47.8055,47.8134,47.7425,47.7898,364200.0
2005-11-22 12:30:00,60.68,60.75,60.64,60.67,202500.0,47.7898,47.8449,47.7583,47.7819,202500.0
2005-11-22 13:00:00,60.67,60.74,60.59,60.65,295000.0,47.7819,47.837,47.7189,47.7662,295000.0
2005-11-22 13:30:00,60.66,60.75,60.6,60.69,155200.0,47.774,47.8449,47.7268,47.7977,155200.0
2005-11-22 14:00:00,60.67,60.81,60.62,60.7,191200.0,47.7819,47.8922,47.7425,47.8055,191200.0
2005-11-22 14:30:00,60.7,60.84,60.66,60.8,175100.0,47.8055,47.9158,47.774,47.8843,175100.0
2005-11-22 15:00:00,60.8,60.83,60.62,60.67,287700.0,47.8843,47.9079,47.7425,47.7819,287700.0
2005-11-22 15:30:00,60.67,60.71,60.62,60.66,290500.0,47.7819,47.8134,47.7425,47.774,290500.0
2005-11-23 09:30:00,60.67,60.7,60.35,60.46,277700.0,47.7819,47.8055,47.5299,47.6165,277700.0
2005-11-23 10:00:00,60.47,60.59,60.44,60.53,188200.0,47.6244,47.7189,47.6008,47.6717,188200.0
2005-11-23 10:30:00,60.52,60.55,60.4,60.55,531300.0,47.6638,47.6874,47.5693,47.6874,531300.0
2005-11-23 11:00:00,60.54,60.56,60.45,60.49,197500.0,47.6795,47.6953,47.6086,47.6401,197500.0
2005-11-23 11:30:00,60.51,60.56,60.47,60.55,134400.0,47.6559,47.6953,47.6244,47.6874,134400.0
2005-11-23 12:00:00,60.54,60.57,60.49,60.55,142000.0,47.6795,47.7032,47.6401,47.6874,142000.0
2005-11-23 12:30:00,60.54,60.66,60.52,60.65,212300.0,47.6795,47.774,47.6638,47.7662,212300.0
2005-11-23 13:00:00,60.65,60.7,60.64,60.69,234600.0,47.7662,47.8055,47.7583,47.7977,234600.0
2005-11-23 13:30:00,60.68,60.71,60.6,60.62,103100.0,47.7898,47.8134,47.7268,47.7425,103100.0
2005-11-23 14:00:00,60.62,60.77,60.62,60.76,153000.0,47.7425,47.8607,47.7425,47.8528,153000.0
2005-11-23 14:30:00,60.76,60.77,60.61,60.65,143200.0,47.8528,47.8607,47.7347,47.7662,143200.0
2005-11-23 15:00:00,60.65,60.75,60.52,60.59,205000.0,47.7662,47.8449,47.6638,47.7189,205000.0
2005-11-23 15:30:00,60.58,60.69,60.49,60.52,295000.0,47.711,47.7977,47.6401,47.6638,295000.0
2005-11-25 09:30:00,60.65,60.71,60.39,60.49,261400.0,47.7662,47.8134,47.5614,47.6401,261400.0
2005-11-25 10:00:00,60.47,60.54,60.25,60.34,217500.0,47.6244,47.6795,47.4511,47.522,217500.0
2005-11-25 10:30:00,60.33,60.39,60.21,60.22,184000.0,47.5141,47.5614,47.4196,47.4275,184000.0
2005-11-25 11:00:00,60.22,60.31,60.21,60.27,196500.0,47.4275,47.4984,47.4196,47.4669,196500.0
2005-11-25 11:30:00,60.27,60.38,60.25,60.27,163100.0,47.4669,47.5535,47.4511,47.4669,163100.0
2005-11-25 12:00:00,60.27,60.4,60.21,60.34,248000.0,47.4669,47.5693,47.4196,47.522,248000.0
2005-11-25 12:30:00,60.34,60.38,60.21,60.21,286100.0,47.522,47.5535,47.4196,47.4196,286100.0
2005-11-25 13:00:00,60.2,60.25,60.11,60.25,101700.0,47.4118,47.4511,47.3409,47.4511,101700.0
2005-11-25 13:30:00,60.16,60.16,60.16,60.16,500.0,47.3803,47.3803,47.3803,47.3803,500.0
2005-11-25 14:00:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:30:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:00:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:30:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-28 09:30:00,60.06,60.16,59.68,59.73,536100.0,47.3015,47.3803,47.0022,47.0416,536100.0
2005-11-28 10:00:00,59.75,59.87,59.58,59.59,366400.0,47.0573,47.1519,46.9235,46.9313,366400.0
2005-11-28 10:30:00,59.59,59.7,59.36,59.43,370700.0,46.9313,47.018,46.7502,46.8053,370700.0
2005-11-28 11:00:00,59.42,59.42,59.14,59.19,456400.0,46.7974,46.7974,46.5769,46.6163,456400.0
2005-11-28 11:30:00,59.2,59.23,59.05,59.05,329600.0,46.6242,46.6478,46.506,46.506,329600.0
2005-11-28 12:00:00,59.06,59.16,59.02,59.1,367500.0,46.5139,46.5927,46.4824,46.5454,367500.0
2005-11-28 12:30:00,59.1,59.2,59.08,59.16,360000.0,46.5454,46.6242,46.5297,46.5927,360000.0
2005-11-28 13:00:00,59.16,59.2,59.07,59.08,350400.0,46.5927,46.6242,46.5218,46.5297,350400.0
2005-11-28 13:30:00,59.07,59.08,58.94,59.05,309800.0,46.5218,46.5297,46.4194,46.506,309800.0
2005-11-28 14:00:00,59.04,59.06,58.89,58.89,378800.0,46.4982,46.5139,46.38,46.38,378800.0
2005-11-28 14:30:00,58.89,58.95,58.73,58.77,410000.0,46.38,46.4273,46.254,46.2855,410000.0
2005-11-28 15:00:00,58.76,58.82,58.46,58.5,530100.0,46.2777,46.3249,46.0414,46.0729,530100.0
2005-11-28 15:30:00,58.49,58.61,58.41,58.43,785900.0,46.065,46.1595,46.002,46.0178,785900.0
2005-11-29 09:30:00,58.5,59.87,58.5,59.73,908600.0,46.0729,47.1519,46.0729,47.0416,908600.0
2005-11-29 10:00:00,59.74,59.96,59.64,59.85,438100.0,47.0495,47.2227,46.9707,47.1361,438100.0
2005-11-29 10:30:00,59.86,59.98,59.81,59.95,492400.0,47.144,47.2385,47.1046,47.2149,492400.0
2005-11-29 11:00:00,59.95,60.17,59.9,60.01,673300.0,47.2149,47.3881,47.1755,47.2621,673300.0
2005-11-29 11:30:00,60.01,60.13,60.0,60.0,429300.0,47.2621,47.3566,47.2542,47.2542,429300.0
2005-11-29 12:00:00,60.0,60.14,59.93,60.13,383500.0,47.2542,47.3645,47.1991,47.3566,383500.0
2005-11-29 12:30:00,60.14,60.34,60.09,60.23,378400.0,47.3645,47.522,47.3251,47.4354,378400.0
2005-11-29 13:00:00,60.23,60.3,60.13,60.18,242300.0,47.4354,47.4905,47.3566,47.396,242300.0
2005-11-29 13:30:00,60.18,60.25,60.12,60.22,340900.0,47.396,47.4511,47.3487,47.4275,340900.0
2005-11-29 14:00:00,60.23,60.34,60.23,60.33,279200.0,47.4354,47.522,47.4354,47.5141,279200.0
2005-11-29 14:30:00,60.32,60.39,60.25,60.34,464100.0,47.5063,47.5614,47.4511,47.522,464100.0
2005-11-29 15:00:00,60.34,60.38,60.2,60.27,494700.0,47.522,47.5535,47.4118,47.4669,494700.0
2005-11-29 15:30:00,60.27,60.28,60.06,60.09,738100.0,47.4669,47.4748,47.3015,47.3251,738100.0
2005-11-30 09:30:00,60.48,60.5,60.19,60.33,504500.0,47.6323,47.648,47.4039,47.5141,504500.0
2005-11-30 10:00:00,60.34,60.35,60.1,60.35,308700.0,47.522,47.5299,47.333,47.5299,308700.0
2005-11-30 10:30:00,60.35,60.49,60.25,60.48,446400.0,47.5299,47.6401,47.4511,47.6323,446400.0
2005-11-30 11:00:00,60.47,60.65,60.43,60.59,350000.0,47.6244,47.7662,47.5929,47.7189,350000.0
2005-11-30 11:30:00,60.56,60.59,60.28,60.4,216500.0,47.6953,47.7189,47.4748,47.5693,216500.0
2005-11-30 12:00:00,60.39,60.47,60.34,60.42,191100.0,47.5614,47.6244,47.522,47.585,191100.0
2005-11-30 12:30:00,60.42,60.49,60.35,60.48,249100.0,47.585,47.6401,47.5299,47.6323,249100.0
2005-11-30 13:00:00,60.46,60.57,60.4,60.43,166200.0,47.6165,47.7032,47.5693,47.5929,166200.0
2005-11-30 13:30:00,60.43,60.45,60.34,60.35,169800.0,47.5929,47.6086,47.522,47.5299,169800.0
2005-11-30 14:00:00,60.35,60.37,60.19,60.25,291400.0,47.5299,47.5456,47.4039,47.4511,291400.0
2005-11-30 14:30:00,60.24,60.26,60.04,60.25,276900.0,47.4433,47.459,47.2857,47.4511,276900.0
2005-11-30 15:00:00,60.25,60.3,60.09,60.19,324900.0,47.4511,47.4905,47.3251,47.4039,324900.0
2005-11-30 15:30:00,60.19,60.19,59.8,59.84,677500.0,47.4039,47.4039,47.0967,47.1282,677500.0
2005-12-01 09:30:00,60.42,61.0,60.36,60.55,764000.0,47.585,48.0418,47.5378,47.6874,764000.0
2005-12-01 10:00:00,60.55,60.84,60.53,60.82,410800.0,47.6874,47.9158,47.6717,47.9,410800.0
2005-12-01 10:30:00,60.82,60.84,60.75,60.79,304100.0,47.9,47.9158,47.8449,47.8764,304100.0
2005-12-01 11:00:00,60.79,60.81,60.75,60.78,269900.0,47.8764,47.8922,47.8449,47.8685,269900.0
2005-12-01 11:30:00,60.78,60.83,60.5,60.81,541900.0,47.8685,47.9079,47.648,47.8922,541900.0
2005-12-01 12:00:00,60.8,60.98,60.8,60.97,394100.0,47.8843,48.0261,47.8843,48.0182,394100.0
2005-12-01 12:30:00,60.97,61.03,60.9,60.96,457100.0,48.0182,48.0654,47.9631,48.0103,457100.0
2005-12-01 13:00:00,60.97,61.18,60.94,61.18,201800.0,48.0182,48.1836,47.9946,48.1836,201800.0
2005-12-01 13:30:00,61.17,61.25,61.09,61.2,243400.0,48.1757,48.2387,48.1127,48.1993,243400.0
2005-12-01 14:00:00,61.2,61.43,61.2,61.37,313000.0,48.1993,48.3805,48.1993,48.3332,313000.0
2005-12-01 14:30:00,61.37,61.41,61.23,61.29,293600.0,48.3332,48.3647,48.223,48.2702,293600.0
2005-12-01 15:00:00,61.29,61.38,61.25,61.31,372700.0,48.2702,48.3411,48.2387,48.286,372700.0
2005-12-01 15:30:00,61.32,61.51,61.29,61.5,438400.0,48.2938,48.4435,48.2702,48.4356,438400.0
2005-12-02 09:30:00,61.47,61.85,61.47,61.75,484600.0,48.412,48.7112,48.412,48.6325,484600.0
2005-12-02 10:00:00,61.75,61.88,61.66,61.88,223100.0,48.6325,48.7349,48.5616,48.7349,223100.0
2005-12-02 10:30:00,61.89,61.9,61.74,61.79,269000.0,48.7427,48.7506,48.6246,48.664,269000.0
2005-12-02 11:00:00,61.79,61.94,61.71,61.9,249600.0,48.664,48.7821,48.601,48.7506,249600.0
2005-12-02 11:30:00,61.9,61.99,61.85,61.94,199000.0,48.7506,48.8215,48.7112,48.7821,199000.0
2005-12-02 12:00:00,61.94,61.97,61.85,61.92,171900.0,48.7821,48.8058,48.7112,48.7664,171900.0
2005-12-02 12:30:00,61.93,61.98,61.85,61.96,259400.0,48.7743,48.8136,48.7112,48.7979,259400.0
2005-12-02 13:00:00,61.95,61.99,61.89,61.97,204700.0,48.79,48.8215,48.7427,48.8058,204700.0
2005-12-02 13:30:00,61.97,61.98,61.92,61.94,166500.0,48.8058,48.8136,48.7664,48.7821,166500.0
2005-12-02 14:00:00,61.95,62.14,61.95,62.08,270800.0,48.79,48.9396,48.79,48.8924,270800.0
2005-12-02 14:30:00,62.09,62.11,61.95,62.02,185500.0,48.9003,48.916,48.79,48.8451,185500.0
2005-12-02 15:00:00,62.03,62.03,61.93,62.01,237800.0,48.853,48.853,48.7743,48.8373,237800.0
2005-12-02 15:30:00,62.01,62.01,61.87,61.96,350600.0,48.8373,48.8373,48.727,48.7979,350600.0
2005-12-05 09:30:00,61.78,61.95,61.51,61.67,469900.0,48.6561,48.79,48.4435,48.5695,469900.0
2005-12-05 10:00:00,61.67,61.69,61.48,61.49,319500.0,48.5695,48.5852,48.4198,48.4277,319500.0
2005-12-05 10:30:00,61.49,61.49,61.36,61.36,259100.0,48.4277,48.4277,48.3253,48.3253,259100.0
2005-12-05 11:00:00,61.37,61.63,61.36,61.63,246300.0,48.3332,48.538,48.3253,48.538,246300.0
2005-12-05 11:30:00,61.63,61.78,61.57,61.71,260500.0,48.538,48.6561,48.4907,48.601,260500.0
2005-12-05 12:00:00,61.71,61.74,61.61,61.7,224300.0,48.601,48.6246,48.5222,48.5931,224300.0
2005-12-05 12:30:00,61.7,61.82,61.66,61.79,226100.0,48.5931,48.6876,48.5616,48.664,226100.0
2005-12-05 13:00:00,61.79,62.01,61.79,62.0,222400.0,48.664,48.8373,48.664,48.8294,222400.0
2005-12-05 13:30:00,62.0,62.28,61.92,62.04,307800.0,48.8294,49.0499,48.7664,48.8609,307800.0
2005-12-05 14:00:00,62.04,62.04,61.82,61.88,391900.0,48.8609,48.8609,48.6876,48.7349,391900.0
2005-12-05 14:30:00,61.88,61.97,61.88,61.95,391300.0,48.7349,48.8058,48.7349,48.79,391300.0
2005-12-05 15:00:00,61.95,62.15,61.91,62.12,252400.0,48.79,48.9475,48.7585,48.9239,252400.0
2005-12-05 15:30:00,62.13,62.42,62.13,62.39,648700.0,48.9318,49.1602,48.9318,49.1365,648700.0
2005-12-06 09:30:00,62.89,62.92,61.75,62.92,539900.0,49.5303,49.5539,48.6325,49.5539,539900.0
2005-12-06 10:00:00,62.91,63.48,62.75,63.48,685800.0,49.5461,49.995,49.4201,49.995,685800.0
2005-12-06 10:30:00,63.47,63.58,63.23,63.35,390600.0,49.9871,50.0737,49.7981,49.8926,390600.0
2005-12-06 11:00:00,63.35,63.42,63.15,63.41,483200.0,49.8926,49.9477,49.7351,49.9399,483200.0
2005-12-06 11:30:00,63.39,63.64,63.39,63.5,223500.0,49.9241,50.121,49.9241,50.0107,223500.0
2005-12-06 12:00:00,63.48,63.99,63.45,63.99,276200.0,49.995,50.3966,49.9714,50.3966,276200.0
2005-12-06 12:30:00,63.98,64.18,63.9,64.08,503000.0,50.3888,50.5463,50.3258,50.4675,503000.0
2005-12-06 13:00:00,64.07,64.09,63.54,63.55,364500.0,50.4597,50.4754,50.0422,50.0501,364500.0
2005-12-06 13:30:00,63.57,63.7,63.45,63.57,217300.0,50.0659,50.1683,49.9714,50.0659,217300.0
2005-12-06 14:00:00,63.59,63.7,63.52,63.53,253800.0,50.0816,50.1683,50.0265,50.0344,253800.0
2005-12-06 14:30:00,63.52,63.52,63.05,63.31,388300.0,50.0265,50.0265,49.6563,49.8611,388300.0
2005-12-06 15:00:00,63.31,63.31,62.55,62.74,520600.0,49.8611,49.8611,49.2625,49.4122,520600.0
2005-12-06 15:30:00,62.74,63.45,62.73,63.24,627800.0,49.4122,49.9714,49.4043,49.806,627800.0
2005-12-07 09:30:00,62.96,63.0,62.4,62.75,896500.0,49.5854,49.617,49.1444,49.4201,896500.0
2005-12-07 10:00:00,62.77,62.85,62.53,62.7,548600.0,49.4358,49.4988,49.2468,49.3807,548600.0
2005-12-07 10:30:00,62.71,62.79,62.25,62.3,538400.0,49.3886,49.4516,49.0263,49.0657,538400.0
2005-12-07 11:00:00,62.3,62.45,62.05,62.26,406200.0,49.0657,49.1838,48.8688,49.0341,406200.0
2005-12-07 11:30:00,62.27,62.37,62.23,62.26,244100.0,49.042,49.1208,49.0105,49.0341,244100.0
2005-12-07 12:00:00,62.27,62.4,62.18,62.4,262500.0,49.042,49.1444,48.9711,49.1444,262500.0
2005-12-07 12:30:00,62.39,62.62,62.39,62.61,230000.0,49.1365,49.3177,49.1365,49.3098,230000.0
2005-12-07 13:00:00,62.61,62.64,62.2,62.21,225200.0,49.3098,49.3334,48.9869,48.9948,225200.0
2005-12-07 13:30:00,62.21,62.66,62.11,62.16,239400.0,48.9948,49.3492,48.916,48.9554,239400.0
2005-12-07 14:00:00,62.16,62.29,62.06,62.27,183900.0,48.9554,49.0578,48.8766,49.042,183900.0
2005-12-07 14:30:00,62.25,62.37,62.18,62.23,183600.0,49.0263,49.1208,48.9711,49.0105,183600.0
2005-12-07 15:00:00,62.23,62.37,62.13,62.35,239100.0,49.0105,49.1208,48.9318,49.105,239100.0
2005-12-07 15:30:00,62.36,62.68,62.29,62.6,447600.0,49.1129,49.3649,49.0578,49.3019,447600.0
2005-12-08 09:30:00,62.61,62.89,62.17,62.23,449500.0,49.3098,49.5303,48.9633,49.0105,449500.0
2005-12-08 10:00:00,62.23,62.49,62.19,62.28,299900.0,49.0105,49.2153,48.979,49.0499,299900.0
2005-12-08 10:30:00,62.27,62.61,62.26,62.6,284100.0,49.042,49.3098,49.0341,49.3019,284100.0
2005-12-08 11:00:00,62.6,62.69,62.54,62.65,266600.0,49.3019,49.3728,49.2547,49.3413,266600.0
2005-12-08 11:30:00,62.65,62.78,62.58,62.67,313200.0,49.3413,49.4437,49.2862,49.3571,313200.0
2005-12-08 12:00:00,62.66,62.78,62.64,62.7,189200.0,49.3492,49.4437,49.3334,49.3807,189200.0
2005-12-08 12:30:00,62.7,62.85,62.7,62.81,210000.0,49.3807,49.4988,49.3807,49.4673,210000.0
2005-12-08 13:00:00,62.8,62.83,62.7,62.75,317300.0,49.4594,49.4831,49.3807,49.4201,317300.0
2005-12-08 13:30:00,62.76,62.88,62.75,62.76,201200.0,49.4279,49.5224,49.4201,49.4279,201200.0
2005-12-08 14:00:00,62.75,62.82,62.6,62.71,246000.0,49.4201,49.4752,49.3019,49.3886,246000.0
2005-12-08 14:30:00,62.7,62.71,62.51,62.67,264300.0,49.3807,49.3886,49.231,49.3571,264300.0
2005-12-08 15:00:00,62.67,62.74,62.51,62.68,231700.0,49.3571,49.4122,49.231,49.3649,231700.0
2005-12-08 15:30:00,62.67,63.03,62.6,62.96,441700.0,49.3571,49.6406,49.3019,49.5854,441700.0
2005-12-09 09:30:00,63.15,63.33,62.15,63.19,338700.0,49.7351,49.8768,48.9475,49.7666,338700.0
2005-12-09 10:00:00,63.2,63.3,63.09,63.25,263600.0,49.7745,49.8532,49.6878,49.8138,263600.0
2005-12-09 10:30:00,63.27,63.47,63.21,63.25,205200.0,49.8296,49.9871,49.7823,49.8138,205200.0
2005-12-09 11:00:00,63.25,63.46,63.19,63.22,193800.0,49.8138,49.9792,49.7666,49.7902,193800.0
2005-12-09 11:30:00,63.2,63.23,63.12,63.13,199600.0,49.7745,49.7981,49.7115,49.7193,199600.0
2005-12-09 12:00:00,63.12,63.37,63.1,63.24,138100.0,49.7115,49.9084,49.6957,49.806,138100.0
2005-12-09 12:30:00,63.24,63.34,63.21,63.34,151000.0,49.806,49.8847,49.7823,49.8847,151000.0
2005-12-09 13:00:00,63.34,63.5,63.29,63.42,177400.0,49.8847,50.0107,49.8453,49.9477,177400.0
2005-12-09 13:30:00,63.42,63.69,63.4,63.62,192800.0,49.9477,50.1604,49.932,50.1052,192800.0
2005-12-09 14:00:00,63.62,63.93,63.62,63.9,270100.0,50.1052,50.3494,50.1052,50.3258,270100.0
2005-12-09 14:30:00,63.94,63.95,63.84,63.89,207100.0,50.3573,50.3651,50.2785,50.3179,207100.0
2005-12-09 15:00:00,63.89,63.93,63.68,63.92,189000.0,50.3179,50.3494,50.1525,50.3415,189000.0
2005-12-09 15:30:00,63.92,63.93,63.62,63.72,309600.0,50.3415,50.3494,50.1052,50.184,309600.0
2005-12-12 09:30:00,63.68,63.79,63.15,63.25,502600.0,50.1525,50.2391,49.7351,49.8138,502600.0
2005-12-12 10:00:00,63.25,63.68,63.12,63.19,307400.0,49.8138,50.1525,49.7115,49.7666,307400.0
2005-12-12 10:30:00,63.2,63.22,63.05,63.09,335000.0,49.7745,49.7902,49.6563,49.6878,335000.0
2005-12-12 11:00:00,63.09,63.18,63.03,63.07,283600.0,49.6878,49.7587,49.6406,49.6721,283600.0
2005-12-12 11:30:00,63.08,63.19,63.02,63.02,159700.0,49.68,49.7666,49.6327,49.6327,159700.0
2005-12-12 12:00:00,63.03,63.03,62.56,62.61,212800.0,49.6406,49.6406,49.2704,49.3098,212800.0
2005-12-12 12:30:00,62.61,62.62,62.01,62.28,497300.0,49.3098,49.3177,48.8373,49.0499,497300.0
2005-12-12 13:00:00,62.29,62.55,62.15,62.51,336500.0,49.0578,49.2625,48.9475,49.231,336500.0
2005-12-12 13:30:00,62.51,62.62,62.37,62.56,246800.0,49.231,49.3177,49.1208,49.2704,246800.0
2005-12-12 14:00:00,62.55,62.77,62.51,62.77,262000.0,49.2625,49.4358,49.231,49.4358,262000.0
2005-12-12 14:30:00,62.79,62.95,62.7,62.91,149300.0,49.4516,49.5776,49.3807,49.5461,149300.0
2005-12-12 15:00:00,62.9,63.1,62.84,63.1,218900.0,49.5382,49.6957,49.4909,49.6957,218900.0
2005-12-12 15:30:00,63.1,63.32,62.99,63.28,406700.0,49.6957,49.869,49.6091,49.8375,406700.0
2005-12-13 09:30:00,63.17,63.65,63.0,63.01,326800.0,49.7508,50.1289,49.617,49.6248,326800.0
2005-12-13 10:00:00,63.01,63.12,62.72,62.86,360000.0,49.6248,49.7115,49.3964,49.5067,360000.0
2005-12-13 10:30:00,62.86,63.05,62.61,62.76,276500.0,49.5067,49.6563,49.3098,49.4279,276500.0
2005-12-13 11:00:00,62.77,63.0,62.7,62.84,301000.0,49.4358,49.617,49.3807,49.4909,301000.0
2005-12-13 11:30:00,62.84,63.28,62.83,63.13,339900.0,49.4909,49.8375,49.4831,49.7193,339900.0
2005-12-13 12:00:00,63.13,63.52,63.13,63.48,681300.0,49.7193,50.0265,49.7193,49.995,681300.0
2005-12-13 12:30:00,63.48,63.48,63.28,63.41,232800.0,49.995,49.995,49.8375,49.9399,232800.0
2005-12-13 13:00:00,63.42,63.42,63.11,63.21,224500.0,49.9477,49.9477,49.7036,49.7823,224500.0
2005-12-13 13:30:00,63.19,63.25,62.9,62.9,201500.0,49.7666,49.8138,49.5382,49.5382,201500.0
2005-12-13 14:00:00,62.9,63.62,62.88,63.26,408900.0,49.5382,50.1052,49.5224,49.8217,408900.0
2005-12-13 14:30:00,63.25,63.65,63.12,63.61,527200.0,49.8138,50.1289,49.7115,50.0974,527200.0
2005-12-13 15:00:00,63.64,63.66,63.25,63.31,365100.0,50.121,50.1367,49.8138,49.8611,365100.0
2005-12-13 15:30:00,63.31,63.52,63.27,63.47,522600.0,49.8611,50.0265,49.8296,49.9871,522600.0
2005-12-14 09:30:00,63.48,63.62,63.2,63.5,286500.0,49.995,50.1052,49.7745,50.0107,286500.0
2005-12-14 10:00:00,63.5,63.53,63.18,63.23,198900.0,50.0107,50.0344,49.7587,49.7981,198900.0
2005-12-14 10:30:00,63.24,63.49,63.2,63.39,244400.0,49.806,50.0029,49.7745,49.9241,244400.0
2005-12-14 11:00:00,63.36,63.37,63.16,63.26,168700.0,49.9005,49.9084,49.743,49.8217,168700.0
2005-12-14 11:30:00,63.25,63.29,63.15,63.2,206700.0,49.8138,49.8453,49.7351,49.7745,206700.0
2005-12-14 12:00:00,63.19,63.26,63.07,63.19,125800.0,49.7666,49.8217,49.6721,49.7666,125800.0
2005-12-14 12:30:00,63.18,63.23,63.11,63.16,127500.0,49.7587,49.7981,49.7036,49.743,127500.0
2005-12-14 13:00:00,63.17,63.41,63.17,63.34,105000.0,49.7508,49.9399,49.7508,49.8847,105000.0
2005-12-14 13:30:00,63.34,63.73,63.26,63.7,244000.0,49.8847,50.1919,49.8217,50.1683,244000.0
2005-12-14 14:00:00,63.7,63.74,63.38,63.45,203900.0,50.1683,50.1998,49.9162,49.9714,203900.0
2005-12-14 14:30:00,63.46,63.49,63.22,63.29,137700.0,49.9792,50.0029,49.7902,49.8453,137700.0
2005-12-14 15:00:00,63.28,63.29,62.94,63.0,329200.0,49.8375,49.8453,49.5697,49.617,329200.0
2005-12-14 15:30:00,63.01,63.19,62.97,63.0,399100.0,49.6248,49.7666,49.5933,49.617,399100.0
2005-12-15 09:30:00,63.16,63.36,62.83,62.87,439900.0,49.743,49.9005,49.4831,49.5146,439900.0
2005-12-15 10:00:00,62.86,63.13,62.55,62.72,396500.0,49.5067,49.7193,49.2625,49.3964,396500.0
2005-12-15 10:30:00,62.74,62.76,62.54,62.6,246200.0,49.4122,49.4279,49.2547,49.3019,246200.0
2005-12-15 11:00:00,62.6,62.75,62.56,62.63,523200.0,49.3019,49.4201,49.2704,49.3255,523200.0
2005-12-15 11:30:00,62.62,62.73,62.54,62.72,183600.0,49.3177,49.4043,49.2547,49.3964,183600.0
2005-12-15 12:00:00,62.73,62.95,62.68,62.95,462200.0,49.4043,49.5776,49.3649,49.5776,462200.0
2005-12-15 12:30:00,62.96,63.02,62.91,63.0,206200.0,49.5854,49.6327,49.5461,49.617,206200.0
2005-12-15 13:00:00,62.99,63.03,62.91,63.0,209000.0,49.6091,49.6406,49.5461,49.617,209000.0
2005-12-15 13:30:00,63.0,63.25,63.0,63.2,178100.0,49.617,49.8138,49.617,49.7745,178100.0
2005-12-15 14:00:00,63.23,63.35,63.22,63.22,219800.0,49.7981,49.8926,49.7902,49.7902,219800.0
2005-12-15 14:30:00,63.22,63.34,63.0,63.23,248500.0,49.7902,49.8847,49.617,49.7981,248500.0
2005-12-15 15:00:00,63.22,63.32,63.11,63.24,211100.0,49.7902,49.869,49.7036,49.806,211100.0
2005-12-15 15:30:00,63.24,63.45,63.18,63.38,304700.0,49.806,49.9714,49.7587,49.9162,304700.0
2005-12-16 09:30:00,63.7,63.86,63.57,63.73,1424800.0,50.1683,50.2943,50.0659,50.1919,1424800.0
2005-12-16 10:00:00,63.73,63.99,63.65,63.99,271100.0,50.1919,50.3966,50.1289,50.3966,271100.0
2005-12-16 10:30:00,63.99,63.99,63.55,63.56,219800.0,50.3966,50.3966,50.0501,50.058,219800.0
2005-12-16 11:00:00,63.56,63.68,63.25,63.32,202500.0,50.058,50.1525,49.8138,49.869,202500.0
2005-12-16 11:30:00,63.33,63.5,63.03,63.25,254500.0,49.8768,50.0107,49.6406,49.8138,254500.0
2005-12-16 12:00:00,63.26,63.6,63.25,63.55,199500.0,49.8217,50.0895,49.8138,50.0501,199500.0
2005-12-16 12:30:00,63.54,63.85,63.54,63.61,181300.0,50.0422,50.2864,50.0422,50.0974,181300.0
2005-12-16 13:00:00,63.61,63.61,63.47,63.52,114200.0,50.0974,50.0974,49.9871,50.0265,114200.0
2005-12-16 13:30:00,63.52,63.64,63.51,63.52,109300.0,50.0265,50.121,50.0186,50.0265,109300.0
2005-12-16 14:00:00,63.53,63.58,63.36,63.39,138400.0,50.0344,50.0737,49.9005,49.9241,138400.0
2005-12-16 14:30:00,63.33,63.44,63.15,63.15,195000.0,49.8768,49.9635,49.7351,49.7351,195000.0
2005-12-16 15:00:00,63.16,63.41,63.07,63.4,243500.0,49.743,49.9399,49.6721,49.932,243500.0
2005-12-16 15:30:00,63.4,63.42,63.05,63.15,332700.0,49.932,49.9477,49.6563,49.7351,332700.0
2005-12-19 09:30:00,62.75,63.15,61.3,61.32,1161800.0,49.4201,49.7351,48.2781,48.2938,1161800.0
2005-12-19 10:00:00,61.33,61.59,61.03,61.16,726400.0,48.3017,48.5065,48.0654,48.1678,726400.0
2005-12-19 10:30:00,61.16,61.54,61.16,61.45,648900.0,48.1678,48.4671,48.1678,48.3962,648900.0
2005-12-19 11:00:00,61.45,61.58,61.35,61.53,545900.0,48.3962,48.4986,48.3175,48.4592,545900.0
2005-12-19 11:30:00,61.51,61.52,61.4,61.42,578800.0,48.4435,48.4513,48.3568,48.3726,578800.0
2005-12-19 12:00:00,61.43,61.57,61.4,61.5,915100.0,48.3805,48.4907,48.3568,48.4356,915100.0
2005-12-19 12:30:00,61.51,61.51,61.36,61.42,1686100.0,48.4435,48.4435,48.3253,48.3726,1686100.0
2005-12-19 13:00:00,61.41,61.49,61.37,61.44,642200.0,48.3647,48.4277,48.3332,48.3883,642200.0
2005-12-19 13:30:00,61.45,62.07,61.4,62.04,1420200.0,48.3962,48.8845,48.3568,48.8609,1420200.0
2005-12-19 14:00:00,62.0,62.1,61.56,61.67,1121300.0,48.8294,48.9081,48.4828,48.5695,1121300.0
2005-12-19 14:30:00,61.66,61.66,61.39,61.4,657900.0,48.5616,48.5616,48.349,48.3568,657900.0
2005-12-19 15:00:00,61.4,61.47,61.29,61.4,709100.0,48.3568,48.412,48.2702,48.3568,709100.0
2005-12-19 15:30:00,61.4,61.9,61.39,61.81,796600.0,48.3568,48.7506,48.349,48.6797,796600.0
2005-12-20 09:30:00,61.85,62.65,61.8,62.54,603400.0,48.7112,49.3413,48.6719,49.2547,603400.0
2005-12-20 10:00:00,62.5,62.74,62.43,62.55,953400.0,49.2232,49.4122,49.168,49.2625,953400.0
2005-12-20 10:30:00,62.55,62.85,62.5,62.83,998900.0,49.2625,49.4988,49.2232,49.4831,998900.0
2005-12-20 11:00:00,62.83,63.13,62.8,63.12,391500.0,49.4831,49.7193,49.4594,49.7115,391500.0
2005-12-20 11:30:00,63.13,63.47,63.05,63.16,652300.0,49.7193,49.9871,49.6563,49.743,652300.0
2005-12-20 12:00:00,63.16,63.46,63.14,63.42,415100.0,49.743,49.9792,49.7272,49.9477,415100.0
2005-12-20 12:30:00,63.4,63.54,63.4,63.54,471500.0,49.932,50.0422,49.932,50.0422,471500.0
2005-12-20 13:00:00,63.54,63.81,63.54,63.78,289400.0,50.0422,50.2549,50.0422,50.2313,289400.0
2005-12-20 13:30:00,63.75,63.79,63.69,63.73,346800.0,50.2076,50.2391,50.1604,50.1919,346800.0
2005-12-20 14:00:00,63.74,63.75,63.16,63.47,288200.0,50.1998,50.2076,49.743,49.9871,288200.0
2005-12-20 14:30:00,63.48,63.49,63.31,63.45,391400.0,49.995,50.0029,49.8611,49.9714,391400.0
2005-12-20 15:00:00,63.45,63.7,63.45,63.48,525700.0,49.9714,50.1683,49.9714,49.995,525700.0
2005-12-20 15:30:00,63.47,63.6,63.04,63.06,753700.0,49.9871,50.0895,49.6485,49.6642,753700.0
2005-12-21 09:30:00,63.88,64.5,63.51,64.1,738400.0,50.31,50.7983,50.0186,50.4833,738400.0
2005-12-21 10:00:00,64.1,64.33,63.83,64.27,506900.0,50.4833,50.6644,50.2706,50.6172,506900.0
2005-12-21 10:30:00,64.27,64.43,64.15,64.29,442600.0,50.6172,50.7432,50.5227,50.6329,442600.0
2005-12-21 11:00:00,64.29,64.3,64.01,64.1,287900.0,50.6329,50.6408,50.4124,50.4833,287900.0
2005-12-21 11:30:00,64.1,64.19,64.05,64.19,251500.0,50.4833,50.5542,50.4439,50.5542,251500.0
2005-12-21 12:00:00,64.18,64.24,63.88,63.88,309400.0,50.5463,50.5935,50.31,50.31,309400.0
2005-12-21 12:30:00,63.88,63.88,63.76,63.82,419900.0,50.31,50.31,50.2155,50.2628,419900.0
2005-12-21 13:00:00,63.81,63.83,63.42,63.5,259100.0,50.2549,50.2706,49.9477,50.0107,259100.0
2005-12-21 13:30:00,63.51,63.69,63.48,63.55,242800.0,50.0186,50.1604,49.995,50.0501,242800.0
2005-12-21 14:00:00,63.53,63.9,63.53,63.89,221500.0,50.0344,50.3258,50.0344,50.3179,221500.0
2005-12-21 14:30:00,63.89,63.92,63.62,63.68,258500.0,50.3179,50.3415,50.1052,50.1525,258500.0
2005-12-21 15:00:00,63.68,63.95,63.65,63.95,468000.0,50.1525,50.3651,50.1289,50.3651,468000.0
2005-12-21 15:30:00,63.94,63.97,63.64,63.74,2702300.0,50.3573,50.3809,50.121,50.1998,2702300.0
2005-12-22 09:30:00,63.83,64.12,63.69,63.75,1793600.0,50.2706,50.499,50.1604,50.2076,1793600.0
2005-12-22 10:00:00,63.75,63.91,63.41,63.7,633300.0,50.2076,50.3336,49.9399,50.1683,633300.0
2005-12-22 10:30:00,63.72,63.79,63.56,63.7,407200.0,50.184,50.2391,50.058,50.1683,407200.0
2005-12-22 11:00:00,63.7,63.78,63.63,63.73,407800.0,50.1683,50.2313,50.1131,50.1919,407800.0
2005-12-22 11:30:00,63.74,63.76,63.58,63.6,378600.0,50.1998,50.2155,50.0737,50.0895,378600.0
2005-12-22 12:00:00,63.61,63.62,63.27,63.55,520500.0,50.0974,50.1052,49.8296,50.0501,520500.0
2005-12-22 12:30:00,63.56,63.57,63.48,63.52,421100.0,50.058,50.0659,49.995,50.0265,421100.0
2005-12-22 13:00:00,63.53,63.59,63.43,63.53,299700.0,50.0344,50.0816,49.9556,50.0344,299700.0
2005-12-22 13:30:00,63.53,63.73,63.5,63.63,361000.0,50.0344,50.1919,50.0107,50.1131,361000.0
2005-12-22 14:00:00,63.64,63.72,63.61,63.67,272100.0,50.121,50.184,50.0974,50.1446,272100.0
2005-12-22 14:30:00,63.68,63.94,63.65,63.76,329300.0,50.1525,50.3573,50.1289,50.2155,329300.0
2005-12-22 15:00:00,63.76,63.83,63.7,63.79,466100.0,50.2155,50.2706,50.1683,50.2391,466100.0
2005-12-22 15:30:00,63.8,63.87,63.56,63.76,1089300.0,50.247,50.3021,50.058,50.2155,1089300.0
2005-12-23 09:30:00,63.95,64.1,63.64,63.74,628600.0,50.3651,50.4833,50.121,50.1998,628600.0
2005-12-23 10:00:00,63.73,63.87,63.7,63.75,336500.0,50.1919,50.3021,50.1683,50.2076,336500.0
2005-12-23 10:30:00,63.74,63.8,63.67,63.68,270000.0,50.1998,50.247,50.1446,50.1525,270000.0
2005-12-23 11:00:00,63.7,63.76,63.6,63.62,293600.0,50.1683,50.2155,50.0895,50.1052,293600.0
2005-12-23 11:30:00,63.62,63.64,63.52,63.57,171400.0,50.1052,50.121,50.0265,50.0659,171400.0
2005-12-23 12:00:00,63.57,63.62,63.3,63.48,310600.0,50.0659,50.1052,49.8532,49.995,310600.0
2005-12-23 12:30:00,63.48,63.59,63.46,63.54,391000.0,49.995,50.0816,49.9792,50.0422,391000.0
2005-12-23 13:00:00,63.53,63.61,63.52,63.56,214100.0,50.0344,50.0974,50.0265,50.058,214100.0
2005-12-23 13:30:00,63.55,63.61,63.46,63.51,268000.0,50.0501,50.0974,49.9792,50.0186,268000.0
2005-12-23 14:00:00,63.51,63.54,63.48,63.51,244100.0,50.0186,50.0422,49.995,50.0186,244100.0
2005-12-23 14:30:00,63.52,63.62,63.49,63.59,136100.0,50.0265,50.1052,50.0029,50.0816,136100.0
2005-12-23 15:00:00,63.58,63.61,63.53,63.61,229000.0,50.0737,50.0974,50.0344,50.0974,229000.0
2005-12-23 15:30:00,63.61,63.75,63.57,63.64,295800.0,50.0974,50.2076,50.0659,50.121,295800.0
2005-12-27 09:30:00,64.6,64.61,64.01,64.08,616500.0,50.8771,50.8849,50.4124,50.4675,616500.0
2005-12-27 10:00:00,64.08,64.13,63.83,63.97,286600.0,50.4675,50.5069,50.2706,50.3809,286600.0
2005-12-27 10:30:00,63.98,64.04,63.9,63.96,206800.0,50.3888,50.436,50.3258,50.373,206800.0
2005-12-27 11:00:00,63.96,63.99,63.7,63.73,927100.0,50.373,50.3966,50.1683,50.1919,927100.0
2005-12-27 11:30:00,63.73,63.74,63.46,63.46,423800.0,50.1919,50.1998,49.9792,49.9792,423800.0
2005-12-27 12:00:00,63.47,63.48,63.21,63.47,294200.0,49.9871,49.995,49.7823,49.9871,294200.0
2005-12-27 12:30:00,63.48,63.54,63.32,63.37,172800.0,49.995,50.0422,49.869,49.9084,172800.0
2005-12-27 13:00:00,63.38,63.62,63.37,63.47,222900.0,49.9162,50.1052,49.9084,49.9871,222900.0
2005-12-27 13:30:00,63.45,63.5,63.3,63.5,177900.0,49.9714,50.0107,49.8532,50.0107,177900.0
2005-12-27 14:00:00,63.51,63.6,63.47,63.59,212100.0,50.0186,50.0895,49.9871,50.0816,212100.0
2005-12-27 14:30:00,63.6,63.76,63.58,63.58,316400.0,50.0895,50.2155,50.0737,50.0737,316400.0
2005-12-27 15:00:00,63.59,63.73,63.49,63.68,240900.0,50.0816,50.1919,50.0029,50.1525,240900.0
2005-12-27 15:30:00,63.68,63.69,63.5,63.55,319900.0,50.1525,50.1604,50.0107,50.0501,319900.0
2005-12-28 09:30:00,63.5,63.8,63.39,63.69,289700.0,50.0107,50.247,49.9241,50.1604,289700.0
2005-12-28 10:00:00,63.69,63.85,63.5,63.62,576200.0,50.1604,50.2864,50.0107,50.1052,576200.0
2005-12-28 10:30:00,63.62,63.64,63.4,63.53,254500.0,50.1052,50.121,49.932,50.0344,254500.0
2005-12-28 11:00:00,63.52,63.54,63.44,63.47,186600.0,50.0265,50.0422,49.9635,49.9871,186600.0
2005-12-28 11:30:00,63.48,63.5,63.4,63.47,141900.0,49.995,50.0107,49.932,49.9871,141900.0
2005-12-28 12:00:00,63.48,63.5,63.44,63.45,131500.0,49.995,50.0107,49.9635,49.9714,131500.0
2005-12-28 12:30:00,63.45,63.48,63.4,63.47,207300.0,49.9714,49.995,49.932,49.9871,207300.0
2005-12-28 13:00:00,63.46,63.47,63.25,63.3,306000.0,49.9792,49.9871,49.8138,49.8532,306000.0
2005-12-28 13:30:00,63.3,63.48,63.29,63.46,387200.0,49.8532,49.995,49.8453,49.9792,387200.0
2005-12-28 14:00:00,63.45,63.54,63.35,63.44,329400.0,49.9714,50.0422,49.8926,49.9635,329400.0
2005-12-28 14:30:00,63.44,63.49,63.35,63.4,184900.0,49.9635,50.0029,49.8926,49.932,184900.0
2005-12-28 15:00:00,63.4,63.53,63.32,63.53,330900.0,49.932,50.0344,49.869,50.0344,330900.0
2005-12-28 15:30:00,63.53,63.53,63.37,63.39,344000.0,50.0344,50.0344,49.9084,49.9241,344000.0
2005-12-29 09:30:00,63.43,63.45,62.75,62.87,560100.0,49.9556,49.9714,49.4201,49.5146,560100.0
2005-12-29 10:00:00,62.83,63.03,62.78,62.86,341100.0,49.4831,49.6406,49.4437,49.5067,341100.0
2005-12-29 10:30:00,62.86,62.93,62.8,62.82,269900.0,49.5067,49.5618,49.4594,49.4752,269900.0
2005-12-29 11:00:00,62.82,63.03,62.8,62.96,247600.0,49.4752,49.6406,49.4594,49.5854,247600.0
2005-12-29 11:30:00,62.95,63.05,62.94,62.97,201800.0,49.5776,49.6563,49.5697,49.5933,201800.0
2005-12-29 12:00:00,62.97,63.2,62.96,63.16,139800.0,49.5933,49.7745,49.5854,49.743,139800.0
2005-12-29 12:30:00,63.16,63.25,63.16,63.23,153000.0,49.743,49.8138,49.743,49.7981,153000.0
2005-12-29 13:00:00,63.24,63.25,63.13,63.14,125200.0,49.806,49.8138,49.7193,49.7272,125200.0
2005-12-29 13:30:00,63.14,63.19,63.1,63.14,116300.0,49.7272,49.7666,49.6957,49.7272,116300.0
2005-12-29 14:00:00,63.13,63.25,63.11,63.22,94800.0,49.7193,49.8138,49.7036,49.7902,94800.0
2005-12-29 14:30:00,63.2,63.24,63.13,63.17,140800.0,49.7745,49.806,49.7193,49.7508,140800.0
2005-12-29 15:00:00,63.17,63.2,62.88,62.9,310700.0,49.7508,49.7745,49.5224,49.5382,310700.0
2005-12-29 15:30:00,62.9,63.02,62.89,62.95,281000.0,49.5382,49.6327,49.5303,49.5776,281000.0
2005-12-30 09:30:00,62.52,62.75,62.2,62.43,447000.0,49.2389,49.4201,48.9869,49.168,447000.0
2005-12-30 10:00:00,62.42,62.46,62.3,62.37,255400.0,49.1602,49.1917,49.0657,49.1208,255400.0
2005-12-30 10:30:00,62.36,62.49,62.34,62.48,171600.0,49.1129,49.2153,49.0972,49.2074,171600.0
2005-12-30 11:00:00,62.48,62.48,62.34,62.4,194300.0,49.2074,49.2074,49.0972,49.1444,194300.0
2005-12-30 11:30:00,62.4,62.4,62.33,62.39,156200.0,49.1444,49.1444,49.0893,49.1365,156200.0
2005-12-30 12:00:00,62.39,62.43,62.36,62.39,182900.0,49.1365,49.168,49.1129,49.1365,182900.0
2005-12-30 12:30:00,62.39,62.42,62.36,62.41,145900.0,49.1365,49.1602,49.1129,49.1523,145900.0
2005-12-30 13:00:00,62.41,62.42,62.3,62.35,152100.0,49.1523,49.1602,49.0657,49.105,152100.0
2005-12-30 13:30:00,62.33,62.4,62.26,62.32,112600.0,49.0893,49.1444,49.0341,49.0814,112600.0
2005-12-30 14:00:00,62.31,62.37,62.23,62.26,309700.0,49.0735,49.1208,49.0105,49.0341,309700.0
2005-12-30 14:30:00,62.27,62.35,62.2,62.32,150300.0,49.042,49.105,48.9869,49.0814,150300.0
2005-12-30 15:00:00,62.33,62.33,62.17,62.27,273700.0,49.0893,49.0893,48.9633,49.042,273700.0
2005-12-30 15:30:00,62.29,62.35,62.13,62.13,438300.0,49.0578,49.105,48.9318,48.9318,438300.0
2006-01-03 09:30:00,62.6,62.6,61.11,61.51,1038700.0,49.3019,49.3019,48.1284,48.4435,1038700.0
2006-01-03 10:00:00,61.54,61.55,60.95,60.95,700000.0,48.4671,48.475,48.0024,48.0024,700000.0
2006-01-03 10:30:00,60.93,61.09,60.79,61.03,709100.0,47.9867,48.1127,47.8764,48.0654,709100.0
2006-01-03 11:00:00,61.03,61.09,60.86,61.0,480900.0,48.0654,48.1127,47.9315,48.0418,480900.0
2006-01-03 11:30:00,61.0,61.05,60.9,60.92,465400.0,48.0418,48.0812,47.9631,47.9788,465400.0
2006-01-03 12:00:00,60.92,61.09,60.9,61.04,414600.0,47.9788,48.1127,47.9631,48.0733,414600.0
2006-01-03 12:30:00,61.03,61.12,60.81,60.95,488300.0,48.0654,48.1363,47.8922,48.0024,488300.0
2006-01-03 13:00:00,60.96,60.97,60.6,60.94,520000.0,48.0103,48.0182,47.7268,47.9946,520000.0
2006-01-03 13:30:00,60.94,61.05,60.88,60.9,372900.0,47.9946,48.0812,47.9473,47.9631,372900.0
2006-01-03 14:00:00,60.9,61.23,60.9,61.14,583800.0,47.9631,48.223,47.9631,48.1521,583800.0
2006-01-03 14:30:00,61.14,61.44,61.04,61.15,615500.0,48.1521,48.3883,48.0733,48.1599,615500.0
2006-01-03 15:00:00,61.15,61.52,61.14,61.51,548500.0,48.1599,48.4513,48.1521,48.4435,548500.0
2006-01-03 15:30:00,61.51,61.85,61.51,61.73,693300.0,48.4435,48.7112,48.4435,48.6167,693300.0
2006-01-04 09:30:00,61.89,62.1,61.6,61.85,790100.0,48.7427,48.9081,48.5144,48.7112,790100.0
2006-01-04 10:00:00,61.86,61.94,61.7,61.79,464600.0,48.7191,48.7821,48.5931,48.664,464600.0
2006-01-04 10:30:00,61.75,61.85,61.68,61.75,416100.0,48.6325,48.7112,48.5774,48.6325,416100.0
2006-01-04 11:00:00,61.78,61.9,61.73,61.86,288300.0,48.6561,48.7506,48.6167,48.7191,288300.0
2006-01-04 11:30:00,61.85,61.93,61.77,61.92,639700.0,48.7112,48.7743,48.6482,48.7664,639700.0
2006-01-04 12:00:00,61.9,62.2,61.9,62.06,352300.0,48.7506,48.9869,48.7506,48.8766,352300.0
2006-01-04 12:30:00,62.05,62.07,61.96,62.01,256600.0,48.8688,48.8845,48.7979,48.8373,256600.0
2006-01-04 13:00:00,62.0,62.08,61.94,62.05,233400.0,48.8294,48.8924,48.7821,48.8688,233400.0
2006-01-04 13:30:00,62.06,62.06,61.87,61.9,247100.0,48.8766,48.8766,48.727,48.7506,247100.0
2006-01-04 14:00:00,61.9,61.95,61.63,61.8,365300.0,48.7506,48.79,48.538,48.6719,365300.0
2006-01-04 14:30:00,61.81,61.85,61.73,61.79,273700.0,48.6797,48.7112,48.6167,48.664,273700.0
2006-01-04 15:00:00,61.79,61.87,61.68,61.84,273500.0,48.664,48.727,48.5774,48.7034,273500.0
2006-01-04 15:30:00,61.84,61.97,61.77,61.87,511000.0,48.7034,48.8058,48.6482,48.727,511000.0
2006-01-05 09:30:00,62.23,62.59,62.12,62.51,542500.0,49.0105,49.294,48.9239,49.231,542500.0
2006-01-05 10:00:00,62.52,62.88,62.5,62.53,440300.0,49.2389,49.5224,49.2232,49.2468,440300.0
2006-01-05 10:30:00,62.54,62.65,62.29,62.45,384100.0,49.2547,49.3413,49.0578,49.1838,384100.0
2006-01-05 11:00:00,62.46,62.49,62.13,62.26,346400.0,49.1917,49.2153,48.9318,49.0341,346400.0
2006-01-05 11:30:00,62.25,62.48,62.21,62.47,247000.0,49.0263,49.2074,48.9948,49.1995,247000.0
2006-01-05 12:00:00,62.46,62.47,62.25,62.3,373500.0,49.1917,49.1995,49.0263,49.0657,373500.0
2006-01-05 12:30:00,62.3,62.37,61.85,61.87,349000.0,49.0657,49.1208,48.7112,48.727,349000.0
2006-01-05 13:00:00,61.85,62.1,61.85,61.96,310000.0,48.7112,48.9081,48.7112,48.7979,310000.0
2006-01-05 13:30:00,61.96,62.04,61.88,61.95,317000.0,48.7979,48.8609,48.7349,48.79,317000.0
2006-01-05 14:00:00,61.96,61.97,61.58,61.68,421000.0,48.7979,48.8058,48.4986,48.5774,421000.0
2006-01-05 14:30:00,61.69,61.8,61.54,61.64,427400.0,48.5852,48.6719,48.4671,48.5459,427400.0
2006-01-05 15:00:00,61.64,61.78,61.51,61.78,522200.0,48.5459,48.6561,48.4435,48.6561,522200.0
2006-01-05 15:30:00,61.78,61.79,61.49,61.72,561300.0,48.6561,48.664,48.4277,48.6089,561300.0
2006-01-06 09:30:00,62.75,62.89,62.27,62.51,685800.0,49.4201,49.5303,49.042,49.231,685800.0
2006-01-06 10:00:00,62.51,62.52,62.03,62.24,527100.0,49.231,49.2389,48.853,49.0184,527100.0
2006-01-06 10:30:00,62.23,62.39,62.2,62.24,357200.0,49.0105,49.1365,48.9869,49.0184,357200.0
2006-01-06 11:00:00,62.24,62.46,62.2,62.45,366000.0,49.0184,49.1917,48.9869,49.1838,366000.0
2006-01-06 11:30:00,62.46,62.47,62.35,62.44,364500.0,49.1917,49.1995,49.105,49.1759,364500.0
2006-01-06 12:00:00,62.45,62.67,62.42,62.67,380400.0,49.1838,49.3571,49.1602,49.3571,380400.0
2006-01-06 12:30:00,62.66,62.8,62.55,62.58,308500.0,49.3492,49.4594,49.2625,49.2862,308500.0
2006-01-06 13:00:00,62.57,62.59,62.28,62.45,304400.0,49.2783,49.294,49.0499,49.1838,304400.0
2006-01-06 13:30:00,62.45,62.53,62.32,62.43,270900.0,49.1838,49.2468,49.0814,49.168,270900.0
2006-01-06 14:00:00,62.43,62.59,62.37,62.51,329300.0,49.168,49.294,49.1208,49.231,329300.0
2006-01-06 14:30:00,62.52,62.75,62.48,62.67,338000.0,49.2389,49.4201,49.2074,49.3571,338000.0
2006-01-06 15:00:00,62.7,62.79,62.65,62.79,335500.0,49.3807,49.4516,49.3413,49.4516,335500.0
2006-01-06 15:30:00,62.79,62.93,62.73,62.89,637500.0,49.4516,49.5618,49.4043,49.5303,637500.0
2006-01-09 09:30:00,62.9,62.9,62.13,62.21,766400.0,49.5382,49.5382,48.9318,48.9948,766400.0
2006-01-09 10:00:00,62.21,62.24,61.81,61.93,740200.0,48.9948,49.0184,48.6797,48.7743,740200.0
2006-01-09 10:30:00,61.93,62.0,61.39,61.43,934000.0,48.7743,48.8294,48.349,48.3805,934000.0
2006-01-09 11:00:00,61.42,61.75,61.33,61.72,681600.0,48.3726,48.6325,48.3017,48.6089,681600.0
2006-01-09 11:30:00,61.73,61.82,61.55,61.72,473300.0,48.6167,48.6876,48.475,48.6089,473300.0
2006-01-09 12:00:00,61.71,61.77,61.53,61.77,378300.0,48.601,48.6482,48.4592,48.6482,378300.0
2006-01-09 12:30:00,61.77,61.89,61.65,61.88,475200.0,48.6482,48.7427,48.5537,48.7349,475200.0
2006-01-09 13:00:00,61.89,61.9,61.61,61.61,295300.0,48.7427,48.7506,48.5222,48.5222,295300.0
2006-01-09 13:30:00,61.62,61.84,61.6,61.67,318500.0,48.5301,48.7034,48.5144,48.5695,318500.0
2006-01-09 14:00:00,61.67,61.73,61.62,61.66,368400.0,48.5695,48.6167,48.5301,48.5616,368400.0
2006-01-09 14:30:00,61.67,61.68,61.51,61.56,516600.0,48.5695,48.5774,48.4435,48.4828,516600.0
2006-01-09 15:00:00,61.57,61.65,61.54,61.54,411900.0,48.4907,48.5537,48.4671,48.4671,411900.0
2006-01-09 15:30:00,61.55,61.65,61.26,61.42,1242700.0,48.475,48.5537,48.2466,48.3726,1242700.0
2006-01-10 09:30:00,61.45,61.76,61.44,61.75,795000.0,48.3962,48.6404,48.3883,48.6325,795000.0
2006-01-10 10:00:00,61.74,62.1,61.73,62.04,673000.0,48.6246,48.9081,48.6167,48.8609,673000.0
2006-01-10 10:30:00,62.04,62.29,61.99,62.05,606300.0,48.8609,49.0578,48.8215,48.8688,606300.0
2006-01-10 11:00:00,62.04,62.15,61.96,62.07,280100.0,48.8609,48.9475,48.7979,48.8845,280100.0
2006-01-10 11:30:00,62.07,62.15,62.01,62.11,246800.0,48.8845,48.9475,48.8373,48.916,246800.0
2006-01-10 12:00:00,62.11,62.23,62.09,62.23,620100.0,48.916,49.0105,48.9003,49.0105,620100.0
2006-01-10 12:30:00,62.23,62.35,62.2,62.34,242200.0,49.0105,49.105,48.9869,49.0972,242200.0
2006-01-10 13:00:00,62.35,62.53,62.34,62.5,334900.0,49.105,49.2468,49.0972,49.2232,334900.0
2006-01-10 13:30:00,62.5,62.62,62.43,62.6,389800.0,49.2232,49.3177,49.168,49.3019,389800.0
2006-01-10 14:00:00,62.61,62.77,62.51,62.52,481500.0,49.3098,49.4358,49.231,49.2389,481500.0
2006-01-10 14:30:00,62.53,62.64,62.49,62.55,431700.0,49.2468,49.3334,49.2153,49.2625,431700.0
2006-01-10 15:00:00,62.55,62.6,62.38,62.48,420000.0,49.2625,49.3019,49.1287,49.2074,420000.0
2006-01-10 15:30:00,62.48,62.6,62.46,62.56,478400.0,49.2074,49.3019,49.1917,49.2704,478400.0
2006-01-11 09:30:00,62.6,62.7,62.12,62.5,727700.0,49.3019,49.3807,48.9239,49.2232,727700.0
2006-01-11 10:00:00,62.5,62.51,62.2,62.34,518200.0,49.2232,49.231,48.9869,49.0972,518200.0
2006-01-11 10:30:00,62.34,62.41,61.81,61.81,411900.0,49.0972,49.1523,48.6797,48.6797,411900.0
2006-01-11 11:00:00,61.81,62.1,61.71,61.99,494700.0,48.6797,48.9081,48.601,48.8215,494700.0
2006-01-11 11:30:00,61.99,62.09,61.82,62.01,238900.0,48.8215,48.9003,48.6876,48.8373,238900.0
2006-01-11 12:00:00,62.01,62.09,61.91,62.0,218100.0,48.8373,48.9003,48.7585,48.8294,218100.0
2006-01-11 12:30:00,62.01,62.04,61.91,61.96,211800.0,48.8373,48.8609,48.7585,48.7979,211800.0
2006-01-11 13:00:00,61.96,61.97,61.75,61.91,337600.0,48.7979,48.8058,48.6325,48.7585,337600.0
2006-01-11 13:30:00,61.9,61.95,61.66,61.74,306500.0,48.7506,48.79,48.5616,48.6246,306500.0
2006-01-11 14:00:00,61.73,61.84,61.62,61.82,313500.0,48.6167,48.7034,48.5301,48.6876,313500.0
2006-01-11 14:30:00,61.82,61.99,61.78,61.95,372500.0,48.6876,48.8215,48.6561,48.79,372500.0
2006-01-11 15:00:00,61.96,61.96,61.79,61.84,413100.0,48.7979,48.7979,48.664,48.7034,413100.0
2006-01-11 15:30:00,61.83,61.87,61.63,61.76,569200.0,48.6955,48.727,48.538,48.6404,569200.0
2006-01-12 09:30:00,61.9,62.45,61.74,62.43,836000.0,48.7506,49.1838,48.6246,49.168,836000.0
2006-01-12 10:00:00,62.43,62.56,62.3,62.37,613000.0,49.168,49.2704,49.0657,49.1208,613000.0
2006-01-12 10:30:00,62.36,62.49,62.32,62.47,275400.0,49.1129,49.2153,49.0814,49.1995,275400.0
2006-01-12 11:00:00,62.47,62.65,62.46,62.59,345000.0,49.1995,49.3413,49.1917,49.294,345000.0
2006-01-12 11:30:00,62.59,62.65,62.47,62.56,258000.0,49.294,49.3413,49.1995,49.2704,258000.0
2006-01-12 12:00:00,62.56,62.76,62.51,62.75,296000.0,49.2704,49.4279,49.231,49.4201,296000.0
2006-01-12 12:30:00,62.75,62.83,62.73,62.77,263400.0,49.4201,49.4831,49.4043,49.4358,263400.0
2006-01-12 13:00:00,62.78,62.9,62.63,62.71,265900.0,49.4437,49.5382,49.3255,49.3886,265900.0
2006-01-12 13:30:00,62.73,62.91,62.72,62.83,263100.0,49.4043,49.5461,49.3964,49.4831,263100.0
2006-01-12 14:00:00,62.83,62.86,62.46,62.66,375000.0,49.4831,49.5067,49.1917,49.3492,375000.0
2006-01-12 14:30:00,62.67,62.72,62.54,62.65,306800.0,49.3571,49.3964,49.2547,49.3413,306800.0
2006-01-12 15:00:00,62.65,62.7,62.47,62.62,362400.0,49.3413,49.3807,49.1995,49.3177,362400.0
2006-01-12 15:30:00,62.6,62.66,62.43,62.5,623300.0,49.3019,49.3492,49.168,49.2232,623300.0
2006-01-13 09:30:00,61.34,61.34,59.71,60.4,2587400.0,48.3096,48.3096,47.0258,47.5693,2587400.0
2006-01-13 10:00:00,60.43,60.87,60.04,60.48,1526600.0,47.5929,47.9394,47.2857,47.6323,1526600.0
2006-01-13 10:30:00,60.46,60.51,60.01,60.09,783400.0,47.6165,47.6559,47.2621,47.3251,783400.0
2006-01-13 11:00:00,60.08,60.73,60.01,60.6,664300.0,47.3172,47.8292,47.2621,47.7268,664300.0
2006-01-13 11:30:00,60.6,60.66,60.51,60.6,522700.0,47.7268,47.774,47.6559,47.7268,522700.0
2006-01-13 12:00:00,60.6,60.75,60.5,60.71,435800.0,47.7268,47.8449,47.648,47.8134,435800.0
2006-01-13 12:30:00,60.7,60.73,60.28,60.35,370200.0,47.8055,47.8292,47.4748,47.5299,370200.0
2006-01-13 13:00:00,60.33,60.42,60.18,60.29,363900.0,47.5141,47.585,47.396,47.4826,363900.0
2006-01-13 13:30:00,60.29,60.57,60.28,60.52,298700.0,47.4826,47.7032,47.4748,47.6638,298700.0
2006-01-13 14:00:00,60.52,60.54,60.25,60.36,347400.0,47.6638,47.6795,47.4511,47.5378,347400.0
2006-01-13 14:30:00,60.37,60.78,60.21,60.7,537600.0,47.5456,47.8685,47.4196,47.8055,537600.0
2006-01-13 15:00:00,60.7,60.9,60.65,60.89,968500.0,47.8055,47.9631,47.7662,47.9552,968500.0
2006-01-13 15:30:00,60.88,61.15,60.87,60.94,1241000.0,47.9473,48.1599,47.9394,47.9946,1241000.0
2006-01-17 09:30:00,60.2,60.6,60.15,60.4,715700.0,47.4118,47.7268,47.3724,47.5693,715700.0
2006-01-17 10:00:00,60.38,60.48,60.08,60.15,550100.0,47.5535,47.6323,47.3172,47.3724,550100.0
2006-01-17 10:30:00,60.16,60.31,60.1,60.31,491200.0,47.3803,47.4984,47.333,47.4984,491200.0
2006-01-17 11:00:00,60.32,60.41,60.08,60.12,369400.0,47.5063,47.5771,47.3172,47.3487,369400.0
2006-01-17 11:30:00,60.1,60.25,60.08,60.19,334000.0,47.333,47.4511,47.3172,47.4039,334000.0
2006-01-17 12:00:00,60.17,60.17,60.0,60.02,389500.0,47.3881,47.3881,47.2542,47.27,389500.0
2006-01-17 12:30:00,60.02,60.13,59.98,60.08,394800.0,47.27,47.3566,47.2385,47.3172,394800.0
2006-01-17 13:00:00,60.08,60.11,59.98,60.02,344300.0,47.3172,47.3409,47.2385,47.27,344300.0
2006-01-17 13:30:00,60.03,60.26,60.01,60.25,247500.0,47.2779,47.459,47.2621,47.4511,247500.0
2006-01-17 14:00:00,60.26,60.44,60.19,60.28,225200.0,47.459,47.6008,47.4039,47.4748,225200.0
2006-01-17 14:30:00,60.27,60.35,60.19,60.33,173200.0,47.4669,47.5299,47.4039,47.5141,173200.0
2006-01-17 15:00:00,60.34,60.5,60.29,60.43,393400.0,47.522,47.648,47.4826,47.5929,393400.0
2006-01-17 15:30:00,60.43,60.93,60.37,60.9,1191900.0,47.5929,47.9867,47.5456,47.9631,1191900.0
2006-01-18 09:30:00,61.0,61.26,60.58,61.22,780100.0,48.0418,48.2466,47.711,48.2151,780100.0
2006-01-18 10:00:00,61.22,61.7,61.22,61.59,621000.0,48.2151,48.5931,48.2151,48.5065,621000.0
2006-01-18 10:30:00,61.59,61.76,61.35,61.56,571700.0,48.5065,48.6404,48.3175,48.4828,571700.0
2006-01-18 11:00:00,61.56,61.6,61.22,61.22,368800.0,48.4828,48.5144,48.2151,48.2151,368800.0
2006-01-18 11:30:00,61.22,61.29,60.99,61.19,306100.0,48.2151,48.2702,48.0339,48.1914,306100.0
2006-01-18 12:00:00,61.19,61.19,60.89,60.89,355800.0,48.1914,48.1914,47.9552,47.9552,355800.0
2006-01-18 12:30:00,60.89,61.06,60.85,61.05,315500.0,47.9552,48.0891,47.9237,48.0812,315500.0
2006-01-18 13:00:00,61.05,61.25,61.04,61.17,394100.0,48.0812,48.2387,48.0733,48.1757,394100.0
2006-01-18 13:30:00,61.17,61.19,61.04,61.06,242200.0,48.1757,48.1914,48.0733,48.0891,242200.0
2006-01-18 14:00:00,61.05,61.41,61.05,61.25,1049700.0,48.0812,48.3647,48.0812,48.2387,1049700.0
2006-01-18 14:30:00,61.24,61.38,61.23,61.3,397100.0,48.2308,48.3411,48.223,48.2781,397100.0
2006-01-18 15:00:00,61.31,61.5,61.11,61.49,478400.0,48.286,48.4356,48.1284,48.4277,478400.0
2006-01-18 15:30:00,61.49,61.51,61.07,61.14,731000.0,48.4277,48.4435,48.0969,48.1521,731000.0
2006-01-19 09:30:00,61.31,61.45,60.1,60.41,1501700.0,48.286,48.3962,47.333,47.5771,1501700.0
2006-01-19 10:00:00,60.41,60.47,59.29,59.51,1732200.0,47.5771,47.6244,46.6951,46.8683,1732200.0
2006-01-19 10:30:00,59.51,59.75,59.5,59.56,783500.0,46.8683,47.0573,46.8605,46.9077,783500.0
2006-01-19 11:00:00,59.56,59.87,59.52,59.7,721200.0,46.9077,47.1519,46.8762,47.018,721200.0
2006-01-19 11:30:00,59.73,60.21,59.69,60.1,1134200.0,47.0416,47.4196,47.0101,47.333,1134200.0
2006-01-19 12:00:00,60.1,60.24,59.93,60.13,643100.0,47.333,47.4433,47.1991,47.3566,643100.0
2006-01-19 12:30:00,60.14,60.14,60.0,60.02,412300.0,47.3645,47.3645,47.2542,47.27,412300.0
2006-01-19 13:00:00,60.02,60.36,59.96,60.35,595000.0,47.27,47.5378,47.2227,47.5299,595000.0
2006-01-19 13:30:00,60.36,60.99,60.36,60.86,946700.0,47.5378,48.0339,47.5378,47.9315,946700.0
2006-01-19 14:00:00,60.87,61.27,60.71,61.26,877100.0,47.9394,48.2545,47.8134,48.2466,877100.0
2006-01-19 14:30:00,61.25,61.39,60.95,61.36,686800.0,48.2387,48.349,48.0024,48.3253,686800.0
2006-01-19 15:00:00,61.37,61.59,61.19,61.46,1386800.0,48.3332,48.5065,48.1914,48.4041,1386800.0
2006-01-19 15:30:00,61.45,62.1,61.31,61.49,1496200.0,48.3962,48.9081,48.286,48.4277,1496200.0
2006-01-20 09:30:00,61.4,61.4,60.5,60.66,1051900.0,48.3568,48.3568,47.648,47.774,1051900.0
2006-01-20 10:00:00,60.68,60.94,60.31,60.45,650600.0,47.7898,47.9946,47.4984,47.6086,650600.0
2006-01-20 10:30:00,60.46,60.48,59.99,60.04,866400.0,47.6165,47.6323,47.2464,47.2857,866400.0
2006-01-20 11:00:00,60.04,60.05,59.79,59.95,967500.0,47.2857,47.2936,47.0888,47.2149,967500.0
2006-01-20 11:30:00,59.96,59.96,59.75,59.8,510200.0,47.2227,47.2227,47.0573,47.0967,510200.0
2006-01-20 12:00:00,59.8,59.98,59.68,59.92,423300.0,47.0967,47.2385,47.0022,47.1912,423300.0
2006-01-20 12:30:00,59.9,59.99,59.84,59.85,407300.0,47.1755,47.2464,47.1282,47.1361,407300.0
2006-01-20 13:00:00,59.84,59.85,59.59,59.63,620000.0,47.1282,47.1361,46.9313,46.9628,620000.0
2006-01-20 13:30:00,59.64,59.74,59.42,59.65,655000.0,46.9707,47.0495,46.7974,46.9786,655000.0
2006-01-20 14:00:00,59.61,59.68,59.47,59.67,534800.0,46.9471,47.0022,46.8368,46.9943,534800.0
2006-01-20 14:30:00,59.67,59.72,59.48,59.5,613100.0,46.9943,47.0337,46.8447,46.8605,613100.0
2006-01-20 15:00:00,59.5,59.76,59.44,59.52,895800.0,46.8605,47.0652,46.8132,46.8762,895800.0
2006-01-20 15:30:00,59.53,59.72,59.39,59.45,1255400.0,46.8841,47.0337,46.7738,46.8211,1255400.0
2006-01-23 09:30:00,59.51,59.83,58.1,58.1,1347400.0,46.8683,47.1204,45.7579,45.7579,1347400.0
2006-01-23 10:00:00,58.14,58.9,58.1,58.84,1240700.0,45.7894,46.3879,45.7579,46.3407,1240700.0
2006-01-23 10:30:00,58.84,58.84,58.53,58.78,520200.0,46.3407,46.3407,46.0965,46.2934,520200.0
2006-01-23 11:00:00,58.78,58.85,58.51,58.51,418700.0,46.2934,46.3485,46.0808,46.0808,418700.0
2006-01-23 11:30:00,58.52,58.72,58.35,58.35,491200.0,46.0886,46.2461,45.9547,45.9547,491200.0
2006-01-23 12:00:00,58.35,58.36,58.0,58.15,695400.0,45.9547,45.9626,45.6791,45.7972,695400.0
2006-01-23 12:30:00,58.11,58.3,58.01,58.09,439700.0,45.7657,45.9154,45.687,45.75,439700.0
2006-01-23 13:00:00,58.06,58.26,58.01,58.21,427700.0,45.7264,45.8839,45.687,45.8445,427700.0
2006-01-23 13:30:00,58.2,58.33,57.72,57.9,1101700.0,45.8366,45.939,45.4586,45.6003,1101700.0
2006-01-23 14:00:00,57.89,57.96,57.75,57.85,666400.0,45.5925,45.6476,45.4822,45.561,666400.0
2006-01-23 14:30:00,57.85,58.0,57.85,57.98,547700.0,45.561,45.6791,45.561,45.6633,547700.0
2006-01-23 15:00:00,57.98,58.15,57.89,58.12,553100.0,45.6633,45.7972,45.5925,45.7736,553100.0
2006-01-23 15:30:00,58.13,58.19,57.95,57.99,747100.0,45.7815,45.8287,45.6397,45.6712,747100.0
2006-01-24 09:30:00,58.05,58.7,58.05,58.49,1039800.0,45.7185,46.2304,45.7185,46.065,1039800.0
2006-01-24 10:00:00,58.49,58.6,58.48,58.54,815400.0,46.065,46.1516,46.0571,46.1044,815400.0
2006-01-24 10:30:00,58.55,58.69,58.33,58.41,599500.0,46.1123,46.2225,45.939,46.002,599500.0
2006-01-24 11:00:00,58.4,58.5,58.38,58.5,1104400.0,45.9941,46.0729,45.9784,46.0729,1104400.0
2006-01-24 11:30:00,58.5,58.59,58.42,58.44,434000.0,46.0729,46.1438,46.0099,46.0256,434000.0
2006-01-24 12:00:00,58.45,58.6,58.44,58.5,322800.0,46.0335,46.1516,46.0256,46.0729,322800.0
2006-01-24 12:30:00,58.5,58.54,58.42,58.43,386400.0,46.0729,46.1044,46.0099,46.0178,386400.0
2006-01-24 13:00:00,58.44,58.5,58.41,58.5,334100.0,46.0256,46.0729,46.002,46.0729,334100.0
2006-01-24 13:30:00,58.5,58.55,58.47,58.5,369200.0,46.0729,46.1123,46.0493,46.0729,369200.0
2006-01-24 14:00:00,58.5,58.58,58.47,58.54,604400.0,46.0729,46.1359,46.0493,46.1044,604400.0
2006-01-24 14:30:00,58.54,58.54,58.33,58.41,417200.0,46.1044,46.1044,45.939,46.002,417200.0
2006-01-24 15:00:00,58.41,58.49,58.25,58.49,430700.0,46.002,46.065,45.876,46.065,430700.0
2006-01-24 15:30:00,58.48,58.5,58.23,58.31,759900.0,46.0571,46.0729,45.8602,45.9232,759900.0
2006-01-25 09:30:00,58.73,58.88,58.35,58.58,642200.0,46.254,46.3722,45.9547,46.1359,642200.0
2006-01-25 10:00:00,58.56,58.6,57.6,57.88,681100.0,46.1201,46.1516,45.3641,45.5846,681100.0
2006-01-25 10:30:00,57.86,58.18,57.45,58.13,1013500.0,45.5688,45.8209,45.2459,45.7815,1013500.0
2006-01-25 11:00:00,58.08,58.41,58.01,58.16,581700.0,45.7421,46.002,45.687,45.8051,581700.0
2006-01-25 11:30:00,58.17,58.19,57.9,58.02,328800.0,45.813,45.8287,45.6003,45.6948,328800.0
2006-01-25 12:00:00,58.03,58.04,57.72,57.76,312100.0,45.7027,45.7106,45.4586,45.4901,312100.0
2006-01-25 12:30:00,57.75,58.06,57.75,58.01,297300.0,45.4822,45.7264,45.4822,45.687,297300.0
2006-01-25 13:00:00,58.01,58.07,57.94,58.06,371800.0,45.687,45.7342,45.6318,45.7264,371800.0
2006-01-25 13:30:00,58.06,58.06,57.71,57.89,251200.0,45.7264,45.7264,45.4507,45.5925,251200.0
2006-01-25 14:00:00,57.87,57.91,57.68,57.69,344400.0,45.5767,45.6082,45.4271,45.435,344400.0
2006-01-25 14:30:00,57.69,57.92,57.5,57.55,370400.0,45.435,45.6161,45.2853,45.3247,370400.0
2006-01-25 15:00:00,57.57,57.95,57.5,57.93,443100.0,45.3404,45.6397,45.2853,45.624,443100.0
2006-01-25 15:30:00,57.94,58.13,57.79,57.97,608100.0,45.6318,45.7815,45.5137,45.6555,608100.0
2006-01-26 09:30:00,57.99,58.37,57.85,58.0,1295400.0,45.6712,45.9705,45.561,45.6791,1295400.0
2006-01-26 10:00:00,57.99,58.0,57.17,57.25,2049000.0,45.6712,45.6791,45.0254,45.0884,2049000.0
2006-01-26 10:30:00,57.26,57.89,57.12,57.85,1061000.0,45.0963,45.5925,44.986,45.561,1061000.0
2006-01-26 11:00:00,57.86,58.06,57.8,57.93,544600.0,45.5688,45.7264,45.5216,45.624,544600.0
2006-01-26 11:30:00,57.94,58.34,57.92,58.3,490100.0,45.6318,45.9469,45.6161,45.9154,490100.0
2006-01-26 12:00:00,58.3,58.52,58.11,58.15,861600.0,45.9154,46.0886,45.7657,45.7972,861600.0
2006-01-26 12:30:00,58.14,58.16,57.8,57.84,755600.0,45.7894,45.8051,45.5216,45.5531,755600.0
2006-01-26 13:00:00,57.83,57.99,57.8,57.85,308400.0,45.5452,45.6712,45.5216,45.561,308400.0
2006-01-26 13:30:00,57.85,57.9,57.65,57.83,400000.0,45.561,45.6003,45.4034,45.5452,400000.0
2006-01-26 14:00:00,57.83,57.98,57.72,57.93,369100.0,45.5452,45.6633,45.4586,45.624,369100.0
2006-01-26 14:30:00,57.93,58.36,57.91,58.2,464300.0,45.624,45.9626,45.6082,45.8366,464300.0
2006-01-26 15:00:00,58.2,58.4,58.12,58.3,394000.0,45.8366,45.9941,45.7736,45.9154,394000.0
2006-01-26 15:30:00,58.29,58.32,57.83,57.85,671100.0,45.9075,45.9311,45.5452,45.561,671100.0
2006-01-27 09:30:00,58.24,58.45,58.07,58.1,690400.0,45.8681,46.0335,45.7342,45.7579,690400.0
2006-01-27 10:00:00,58.12,58.39,58.09,58.25,619200.0,45.7736,45.9863,45.75,45.876,619200.0
2006-01-27 10:30:00,58.25,58.35,58.07,58.25,501400.0,45.876,45.9547,45.7342,45.876,501400.0
2006-01-27 11:00:00,58.26,58.4,58.21,58.4,446100.0,45.8839,45.9941,45.8445,45.9941,446100.0
2006-01-27 11:30:00,58.4,58.67,58.36,58.67,532800.0,45.9941,46.2068,45.9626,46.2068,532800.0
2006-01-27 12:00:00,58.67,58.78,58.5,58.56,387700.0,46.2068,46.2934,46.0729,46.1201,387700.0
2006-01-27 12:30:00,58.54,58.59,58.2,58.4,367700.0,46.1044,46.1438,45.8366,45.9941,367700.0
2006-01-27 13:00:00,58.43,58.44,58.15,58.25,262300.0,46.0178,46.0256,45.7972,45.876,262300.0
2006-01-27 13:30:00,58.24,58.25,58.01,58.21,291400.0,45.8681,45.876,45.687,45.8445,291400.0
2006-01-27 14:00:00,58.23,58.48,58.2,58.37,332600.0,45.8602,46.0571,45.8366,45.9705,332600.0
2006-01-27 14:30:00,58.36,58.42,58.28,58.36,359900.0,45.9626,46.0099,45.8996,45.9626,359900.0
2006-01-27 15:00:00,58.36,58.42,58.27,58.42,416400.0,45.9626,46.0099,45.8917,46.0099,416400.0
2006-01-27 15:30:00,58.4,58.69,58.38,58.49,720600.0,45.9941,46.2225,45.9784,46.065,720600.0
2006-01-30 09:30:00,58.4,58.7,57.99,58.13,869800.0,45.9941,46.2304,45.6712,45.7815,869800.0
2006-01-30 10:00:00,58.12,58.32,58.05,58.14,856300.0,45.7736,45.9311,45.7185,45.7894,856300.0
2006-01-30 10:30:00,58.13,58.2,58.08,58.11,506400.0,45.7815,45.8366,45.7421,45.7657,506400.0
2006-01-30 11:00:00,58.11,58.12,57.99,58.01,383600.0,45.7657,45.7736,45.6712,45.687,383600.0
2006-01-30 11:30:00,58.01,58.04,57.85,57.89,608700.0,45.687,45.7106,45.561,45.5925,608700.0
2006-01-30 12:00:00,57.89,57.92,57.79,57.83,445800.0,45.5925,45.6161,45.5137,45.5452,445800.0
2006-01-30 12:30:00,57.83,58.0,57.79,57.91,343200.0,45.5452,45.6791,45.5137,45.6082,343200.0
2006-01-30 13:00:00,57.91,57.98,57.87,57.97,247900.0,45.6082,45.6633,45.5767,45.6555,247900.0
2006-01-30 13:30:00,57.98,58.01,57.93,57.94,498900.0,45.6633,45.687,45.624,45.6318,498900.0
2006-01-30 14:00:00,57.95,57.98,57.88,57.92,279200.0,45.6397,45.6633,45.5846,45.6161,279200.0
2006-01-30 14:30:00,57.92,57.97,57.86,57.88,376000.0,45.6161,45.6555,45.5688,45.5846,376000.0
2006-01-30 15:00:00,57.89,57.99,57.87,57.97,359500.0,45.5925,45.6712,45.5767,45.6555,359500.0
2006-01-30 15:30:00,57.99,57.99,57.65,57.77,769000.0,45.6712,45.6712,45.4034,45.498,769000.0
2006-01-31 09:30:00,58.17,58.27,58.01,58.15,1792800.0,45.813,45.8917,45.687,45.7972,1792800.0
2006-01-31 10:00:00,58.16,58.5,58.13,58.4,703200.0,45.8051,46.0729,45.7815,45.9941,703200.0
2006-01-31 10:30:00,58.37,58.47,58.3,58.36,508600.0,45.9705,46.0493,45.9154,45.9626,508600.0
2006-01-31 11:00:00,58.36,58.44,58.21,58.32,399300.0,45.9626,46.0256,45.8445,45.9311,399300.0
2006-01-31 11:30:00,58.32,58.45,58.26,58.37,326200.0,45.9311,46.0335,45.8839,45.9705,326200.0
2006-01-31 12:00:00,58.37,58.45,58.32,58.4,612400.0,45.9705,46.0335,45.9311,45.9941,612400.0
2006-01-31 12:30:00,58.38,58.47,58.37,58.42,363200.0,45.9784,46.0493,45.9705,46.0099,363200.0
2006-01-31 13:00:00,58.4,58.62,58.39,58.62,518500.0,45.9941,46.1674,45.9863,46.1674,518500.0
2006-01-31 13:30:00,58.62,59.05,58.58,59.05,598900.0,46.1674,46.506,46.1359,46.506,598900.0
2006-01-31 14:00:00,59.08,59.22,58.72,58.79,590000.0,46.5297,46.6399,46.2461,46.3013,590000.0
2006-01-31 14:30:00,58.79,59.48,58.78,59.46,759500.0,46.3013,46.8447,46.2934,46.829,759500.0
2006-01-31 15:00:00,59.46,59.54,59.13,59.3,720400.0,46.829,46.892,46.5691,46.7029,720400.0
2006-01-31 15:30:00,59.3,59.95,59.27,59.52,1855100.0,46.7029,47.2149,46.6793,46.8762,1855100.0
2006-02-01 09:30:00,59.3,59.75,59.05,59.65,1155400.0,46.7029,47.0573,46.506,46.9786,1155400.0
2006-02-01 10:00:00,59.64,59.72,59.33,59.39,1057000.0,46.9707,47.0337,46.7266,46.7738,1057000.0
2006-02-01 10:30:00,59.36,59.58,59.36,59.45,626900.0,46.7502,46.9235,46.7502,46.8211,626900.0
2006-02-01 11:00:00,59.42,59.52,59.41,59.52,680500.0,46.7974,46.8762,46.7896,46.8762,680500.0
2006-02-01 11:30:00,59.51,59.6,59.45,59.49,621800.0,46.8683,46.9392,46.8211,46.8526,621800.0
2006-02-01 12:00:00,59.5,59.54,59.25,59.27,441700.0,46.8605,46.892,46.6636,46.6793,441700.0
2006-02-01 12:30:00,59.28,59.43,59.25,59.36,232700.0,46.6872,46.8053,46.6636,46.7502,232700.0
2006-02-01 13:00:00,59.37,59.5,59.34,59.44,371300.0,46.7581,46.8605,46.7344,46.8132,371300.0
2006-02-01 13:30:00,59.44,59.46,59.24,59.37,308900.0,46.8132,46.829,46.6557,46.7581,308900.0
2006-02-01 14:00:00,59.37,59.55,59.33,59.38,418600.0,46.7581,46.8998,46.7266,46.7659,418600.0
2006-02-01 14:30:00,59.38,59.54,59.3,59.42,322700.0,46.7659,46.892,46.7029,46.7974,322700.0
2006-02-01 15:00:00,59.43,59.52,59.36,59.49,329500.0,46.8053,46.8762,46.7502,46.8526,329500.0
2006-02-01 15:30:00,59.48,59.69,59.45,59.52,478000.0,46.8447,47.0101,46.8211,46.8762,478000.0
2006-02-02 09:30:00,59.73,59.74,59.41,59.47,485000.0,47.0416,47.0495,46.7896,46.8368,485000.0
2006-02-02 10:00:00,59.47,59.47,59.23,59.37,642800.0,46.8368,46.8368,46.6478,46.7581,642800.0
2006-02-02 10:30:00,59.37,59.43,59.14,59.16,410300.0,46.7581,46.8053,46.5769,46.5927,410300.0
2006-02-02 11:00:00,59.19,59.21,58.77,58.86,652000.0,46.6163,46.6321,46.2855,46.3564,652000.0
2006-02-02 11:30:00,58.86,59.25,58.75,59.15,861000.0,46.3564,46.6636,46.2698,46.5848,861000.0
2006-02-02 12:00:00,59.15,59.17,58.95,59.1,243900.0,46.5848,46.6006,46.4273,46.5454,243900.0
2006-02-02 12:30:00,59.09,59.14,58.93,59.05,181900.0,46.5375,46.5769,46.4115,46.506,181900.0
2006-02-02 13:00:00,59.05,59.21,59.0,59.0,244200.0,46.506,46.6321,46.4667,46.4667,244200.0
2006-02-02 13:30:00,59.0,59.28,58.95,59.18,276700.0,46.4667,46.6872,46.4273,46.6084,276700.0
2006-02-02 14:00:00,59.18,59.2,58.95,59.02,279100.0,46.6084,46.6242,46.4273,46.4824,279100.0
2006-02-02 14:30:00,59.02,59.14,58.82,58.91,517100.0,46.4824,46.5769,46.3249,46.3958,517100.0
2006-02-02 15:00:00,58.91,59.25,58.81,59.2,400300.0,46.3958,46.6636,46.317,46.6242,400300.0
2006-02-02 15:30:00,59.2,59.4,59.15,59.29,671600.0,46.6242,46.7817,46.5848,46.6951,671600.0
2006-02-03 09:30:00,59.36,59.59,59.09,59.11,614100.0,46.7502,46.9313,46.5375,46.5533,614100.0
2006-02-03 10:00:00,59.1,59.54,59.09,59.42,601900.0,46.5454,46.892,46.5375,46.7974,601900.0
2006-02-03 10:30:00,59.41,59.46,59.39,59.42,367800.0,46.7896,46.829,46.7738,46.7974,367800.0
2006-02-03 11:00:00,59.42,59.5,59.42,59.49,380300.0,46.7974,46.8605,46.7974,46.8526,380300.0
2006-02-03 11:30:00,59.48,59.62,59.44,59.54,321500.0,46.8447,46.955,46.8132,46.892,321500.0
2006-02-03 12:00:00,59.54,59.8,59.5,59.8,515700.0,46.892,47.0967,46.8605,47.0967,515700.0
2006-02-03 12:30:00,59.8,59.88,59.73,59.77,258800.0,47.0967,47.1597,47.0416,47.0731,258800.0
2006-02-03 13:00:00,59.77,59.89,59.66,59.75,278000.0,47.0731,47.1676,46.9865,47.0573,278000.0
2006-02-03 13:30:00,59.75,59.79,59.64,59.67,257300.0,47.0573,47.0888,46.9707,46.9943,257300.0
2006-02-03 14:00:00,59.69,59.74,59.51,59.56,342400.0,47.0101,47.0495,46.8683,46.9077,342400.0
2006-02-03 14:30:00,59.57,59.69,59.49,59.52,274200.0,46.9156,47.0101,46.8526,46.8762,274200.0
2006-02-03 15:00:00,59.5,59.68,59.49,59.57,522200.0,46.8605,47.0022,46.8526,46.9156,522200.0
2006-02-03 15:30:00,59.56,59.69,59.47,59.56,434800.0,46.9077,47.0101,46.8368,46.9077,434800.0
2006-02-06 09:30:00,59.34,59.6,58.76,58.85,604700.0,46.7344,46.9392,46.2777,46.3485,604700.0
2006-02-06 10:00:00,58.86,58.88,58.59,58.72,394400.0,46.3564,46.3722,46.1438,46.2461,394400.0
2006-02-06 10:30:00,58.72,59.04,58.7,58.99,226600.0,46.2461,46.4982,46.2304,46.4588,226600.0
2006-02-06 11:00:00,58.99,59.09,58.7,58.73,295100.0,46.4588,46.5375,46.2304,46.254,295100.0
2006-02-06 11:30:00,58.74,58.8,58.62,58.69,272200.0,46.2619,46.3092,46.1674,46.2225,272200.0
2006-02-06 12:00:00,58.69,58.75,58.6,58.65,269200.0,46.2225,46.2698,46.1516,46.191,269200.0
2006-02-06 12:30:00,58.63,58.7,58.29,58.56,382400.0,46.1753,46.2304,45.9075,46.1201,382400.0
2006-02-06 13:00:00,58.56,58.64,58.54,58.58,177800.0,46.1201,46.1831,46.1044,46.1359,177800.0
2006-02-06 13:30:00,58.59,58.65,58.51,58.61,227100.0,46.1438,46.191,46.0808,46.1595,227100.0
2006-02-06 14:00:00,58.6,58.61,58.38,58.42,296300.0,46.1516,46.1595,45.9784,46.0099,296300.0
2006-02-06 14:30:00,58.43,58.45,58.25,58.32,384700.0,46.0178,46.0335,45.876,45.9311,384700.0
2006-02-06 15:00:00,58.3,58.43,58.27,58.38,360900.0,45.9154,46.0178,45.8917,45.9784,360900.0
2006-02-06 15:30:00,58.39,58.79,58.37,58.57,622200.0,45.9863,46.3013,45.9705,46.128,622200.0
2006-02-07 09:30:00,58.5,59.08,58.4,58.69,523800.0,46.0729,46.5297,45.9941,46.2225,523800.0
2006-02-07 10:00:00,58.68,58.89,58.48,58.54,361800.0,46.2146,46.38,46.0571,46.1044,361800.0
2006-02-07 10:30:00,58.5,58.6,58.12,58.24,579200.0,46.0729,46.1516,45.7736,45.8681,579200.0
2006-02-07 11:00:00,58.23,58.39,58.17,58.26,347000.0,45.8602,45.9863,45.813,45.8839,347000.0
2006-02-07 11:30:00,58.25,58.38,58.17,58.3,254000.0,45.876,45.9784,45.813,45.9154,254000.0
2006-02-07 12:00:00,58.31,58.47,58.2,58.42,348800.0,45.9232,46.0493,45.8366,46.0099,348800.0
2006-02-07 12:30:00,58.43,58.46,58.17,58.19,263000.0,46.0178,46.0414,45.813,45.8287,263000.0
2006-02-07 13:00:00,58.19,58.21,58.0,58.09,361900.0,45.8287,45.8445,45.6791,45.75,361900.0
2006-02-07 13:30:00,58.07,58.12,57.95,57.97,289500.0,45.7342,45.7736,45.6397,45.6555,289500.0
2006-02-07 14:00:00,57.97,58.01,57.89,58.0,253700.0,45.6555,45.687,45.5925,45.6791,253700.0
2006-02-07 14:30:00,58.0,58.0,57.85,57.92,213300.0,45.6791,45.6791,45.561,45.6161,213300.0
2006-02-07 15:00:00,57.93,58.0,57.75,57.78,461200.0,45.624,45.6791,45.4822,45.5058,461200.0
2006-02-07 15:30:00,57.78,57.83,57.7,57.76,726700.0,45.5058,45.5452,45.4428,45.4901,726700.0
2006-02-08 09:30:00,57.52,57.8,56.4,56.65,1195900.0,45.3011,45.5216,44.419,44.6159,1195900.0
2006-02-08 10:00:00,56.69,57.7,55.25,57.3,1849700.0,44.6474,45.4428,43.5133,45.1278,1849700.0
2006-02-08 10:30:00,57.31,57.6,56.5,57.31,598100.0,45.1357,45.3641,44.4977,45.1357,598100.0
2006-02-08 11:00:00,57.28,57.51,57.2,57.4,264300.0,45.112,45.2932,45.049,45.2066,264300.0
2006-02-08 11:30:00,57.33,57.5,57.15,57.43,450400.0,45.1514,45.2853,45.0097,45.2302,450400.0
2006-02-08 12:00:00,57.44,57.73,57.41,57.71,246900.0,45.2381,45.4665,45.2144,45.4507,246900.0
2006-02-08 12:30:00,57.71,57.95,57.62,57.81,405000.0,45.4507,45.6397,45.3798,45.5295,405000.0
2006-02-08 13:00:00,57.79,57.92,57.72,57.86,304600.0,45.5137,45.6161,45.4586,45.5688,304600.0
2006-02-08 13:30:00,57.87,58.08,57.8,57.84,363100.0,45.5767,45.7421,45.5216,45.5531,363100.0
2006-02-08 14:00:00,57.86,57.87,57.57,57.64,297600.0,45.5688,45.5767,45.3404,45.3956,297600.0
2006-02-08 14:30:00,57.64,57.66,57.36,57.59,298400.0,45.3956,45.4113,45.1751,45.3562,298400.0
2006-02-08 15:00:00,57.58,57.85,57.58,57.7,446100.0,45.3483,45.561,45.3483,45.4428,446100.0
2006-02-08 15:30:00,57.68,57.78,57.56,57.56,440300.0,45.4271,45.5058,45.3326,45.3326,440300.0
2006-02-09 09:30:00,58.5,59.08,58.21,59.06,873800.0,46.0729,46.5297,45.8445,46.5139,873800.0
2006-02-09 10:00:00,59.03,59.05,58.8,58.94,460200.0,46.4903,46.506,46.3092,46.4194,460200.0
2006-02-09 10:30:00,58.92,59.19,58.82,58.88,451500.0,46.4037,46.6163,46.3249,46.3722,451500.0
2006-02-09 11:00:00,58.9,58.97,58.71,58.71,388700.0,46.3879,46.443,46.2383,46.2383,388700.0
2006-02-09 11:30:00,58.71,58.75,58.52,58.7,229100.0,46.2383,46.2698,46.0886,46.2304,229100.0
2006-02-09 12:00:00,58.7,58.78,58.69,58.71,181200.0,46.2304,46.2934,46.2225,46.2383,181200.0
2006-02-09 12:30:00,58.71,58.83,58.6,58.61,166800.0,46.2383,46.3328,46.1516,46.1595,166800.0
2006-02-09 13:00:00,58.61,58.67,58.31,58.39,441100.0,46.1595,46.2068,45.9232,45.9863,441100.0
2006-02-09 13:30:00,58.38,58.43,58.19,58.24,355500.0,45.9784,46.0178,45.8287,45.8681,355500.0
2006-02-09 14:00:00,58.25,58.34,58.07,58.25,467600.0,45.876,45.9469,45.7342,45.876,467600.0
2006-02-09 14:30:00,58.25,58.33,58.2,58.26,357600.0,45.876,45.939,45.8366,45.8839,357600.0
2006-02-09 15:00:00,58.26,58.33,58.11,58.27,410600.0,45.8839,45.939,45.7657,45.8917,410600.0
2006-02-09 15:30:00,58.27,58.28,58.04,58.1,481300.0,45.8917,45.8996,45.7106,45.7579,481300.0
2006-02-10 09:30:00,58.15,58.93,57.54,57.8,501200.0,45.7972,46.4115,45.3168,45.5216,501200.0
2006-02-10 10:00:00,57.8,57.9,57.67,57.76,265500.0,45.5216,45.6003,45.4192,45.4901,265500.0
2006-02-10 10:30:00,57.76,57.77,57.4,57.7,280500.0,45.4901,45.498,45.2066,45.4428,280500.0
2006-02-10 11:00:00,57.69,57.79,57.59,57.64,249400.0,45.435,45.5137,45.3562,45.3956,249400.0
2006-02-10 11:30:00,57.64,57.9,57.6,57.86,183300.0,45.3956,45.6003,45.3641,45.5688,183300.0
2006-02-10 12:00:00,57.86,57.97,57.68,57.82,218700.0,45.5688,45.6555,45.4271,45.5373,218700.0
2006-02-10 12:30:00,57.82,57.84,57.65,57.71,165900.0,45.5373,45.5531,45.4034,45.4507,165900.0
2006-02-10 13:00:00,57.7,57.78,57.66,57.71,226300.0,45.4428,45.5058,45.4113,45.4507,226300.0
2006-02-10 13:30:00,57.7,57.78,57.66,57.76,207400.0,45.4428,45.5058,45.4113,45.4901,207400.0
2006-02-10 14:00:00,57.74,57.95,57.7,57.9,185100.0,45.4743,45.6397,45.4428,45.6003,185100.0
2006-02-10 14:30:00,57.86,58.1,57.84,57.99,314100.0,45.5688,45.7579,45.5531,45.6712,314100.0
2006-02-10 15:00:00,57.98,58.32,57.97,58.31,376400.0,45.6633,45.9311,45.6555,45.9232,376400.0
2006-02-10 15:30:00,58.35,58.66,58.31,58.59,651800.0,45.9547,46.1989,45.9232,46.1438,651800.0
2006-02-13 09:30:00,58.5,58.78,58.25,58.53,287800.0,46.0729,46.2934,45.876,46.0965,287800.0
2006-02-13 10:00:00,58.53,58.54,58.17,58.35,295300.0,46.0965,46.1044,45.813,45.9547,295300.0
2006-02-13 10:30:00,58.35,58.5,58.31,58.46,281400.0,45.9547,46.0729,45.9232,46.0414,281400.0
2006-02-13 11:00:00,58.47,58.55,58.43,58.5,254800.0,46.0493,46.1123,46.0178,46.0729,254800.0
2006-02-13 11:30:00,58.49,58.54,58.45,58.5,206800.0,46.065,46.1044,46.0335,46.0729,206800.0
2006-02-13 12:00:00,58.47,58.59,58.47,58.52,188100.0,46.0493,46.1438,46.0493,46.0886,188100.0
2006-02-13 12:30:00,58.53,58.62,58.48,58.58,166200.0,46.0965,46.1674,46.0571,46.1359,166200.0
2006-02-13 13:00:00,58.58,58.65,58.5,58.57,199100.0,46.1359,46.191,46.0729,46.128,199100.0
2006-02-13 13:30:00,58.57,58.61,58.47,58.47,249100.0,46.128,46.1595,46.0493,46.0493,249100.0
2006-02-13 14:00:00,58.45,58.6,58.43,58.56,182100.0,46.0335,46.1516,46.0178,46.1201,182100.0
2006-02-13 14:30:00,58.56,58.6,58.35,58.39,206600.0,46.1201,46.1516,45.9547,45.9863,206600.0
2006-02-13 15:00:00,58.39,58.57,58.38,58.51,218100.0,45.9863,46.128,45.9784,46.0808,218100.0
2006-02-13 15:30:00,58.51,58.65,58.5,58.64,471400.0,46.0808,46.191,46.0729,46.1831,471400.0
2006-02-14 09:30:00,58.5,58.98,58.5,58.95,608500.0,46.0729,46.4509,46.0729,46.4273,608500.0
2006-02-14 10:00:00,58.96,59.07,58.88,58.9,845900.0,46.4352,46.5218,46.3722,46.3879,845900.0
2006-02-14 10:30:00,58.9,58.9,58.59,58.8,283500.0,46.3879,46.3879,46.1438,46.3092,283500.0
2006-02-14 11:00:00,58.83,58.89,58.66,58.68,294600.0,46.3328,46.38,46.1989,46.2146,294600.0
2006-02-14 11:30:00,58.68,58.94,58.63,58.91,316500.0,46.2146,46.4194,46.1753,46.3958,316500.0
2006-02-14 12:00:00,58.93,58.96,58.84,58.86,227100.0,46.4115,46.4352,46.3407,46.3564,227100.0
2006-02-14 12:30:00,58.87,58.95,58.86,58.9,120400.0,46.3643,46.4273,46.3564,46.3879,120400.0
2006-02-14 13:00:00,58.91,58.97,58.9,58.95,152100.0,46.3958,46.443,46.3879,46.4273,152100.0
2006-02-14 13:30:00,58.95,58.99,58.93,58.96,191100.0,46.4273,46.4588,46.4115,46.4352,191100.0
2006-02-14 14:00:00,58.96,59.26,58.96,59.26,357400.0,46.4352,46.6714,46.4352,46.6714,357400.0
2006-02-14 14:30:00,59.25,59.36,59.16,59.25,286800.0,46.6636,46.7502,46.5927,46.6636,286800.0
2006-02-14 15:00:00,59.25,59.36,59.21,59.35,320600.0,46.6636,46.7502,46.6321,46.7423,320600.0
2006-02-14 15:30:00,59.35,59.47,59.3,59.45,587800.0,46.7423,46.8368,46.7029,46.8211,587800.0
2006-02-15 09:30:00,59.4,59.75,59.38,59.64,448900.0,46.7817,47.0573,46.7659,46.9707,448900.0
2006-02-15 10:00:00,59.6,59.66,59.37,59.42,488900.0,46.9392,46.9865,46.7581,46.7974,488900.0
2006-02-15 10:30:00,59.42,59.43,59.18,59.31,311400.0,46.7974,46.8053,46.6084,46.7108,311400.0
2006-02-15 11:00:00,59.31,59.37,59.13,59.15,494300.0,46.7108,46.7581,46.5691,46.5848,494300.0
2006-02-15 11:30:00,59.15,59.25,59.11,59.22,339900.0,46.5848,46.6636,46.5533,46.6399,339900.0
2006-02-15 12:00:00,59.21,59.23,59.07,59.07,217500.0,46.6321,46.6478,46.5218,46.5218,217500.0
2006-02-15 12:30:00,59.07,59.08,58.9,59.01,227100.0,46.5218,46.5297,46.3879,46.4745,227100.0
2006-02-15 13:00:00,59.01,59.04,58.72,58.73,273200.0,46.4745,46.4982,46.2461,46.254,273200.0
2006-02-15 13:30:00,58.73,59.0,58.72,59.0,272500.0,46.254,46.4667,46.2461,46.4667,272500.0
2006-02-15 14:00:00,59.0,59.13,58.9,59.08,267100.0,46.4667,46.5691,46.3879,46.5297,267100.0
2006-02-15 14:30:00,59.09,59.16,59.04,59.12,237900.0,46.5375,46.5927,46.4982,46.5612,237900.0
2006-02-15 15:00:00,59.12,59.13,58.97,59.04,207200.0,46.5612,46.5691,46.443,46.4982,207200.0
2006-02-15 15:30:00,59.04,59.07,58.9,58.98,430900.0,46.4982,46.5218,46.3879,46.4509,430900.0
2006-02-16 09:30:00,59.24,59.26,58.72,58.93,572500.0,46.6557,46.6714,46.2461,46.4115,572500.0
2006-02-16 10:00:00,58.93,58.95,58.8,58.83,275700.0,46.4115,46.4273,46.3092,46.3328,275700.0
2006-02-16 10:30:00,58.82,58.82,58.42,58.44,292300.0,46.3249,46.3249,46.0099,46.0256,292300.0
2006-02-16 11:00:00,58.44,58.49,58.13,58.16,634200.0,46.0256,46.065,45.7815,45.8051,634200.0
2006-02-16 11:30:00,58.16,58.5,58.16,58.34,471500.0,45.8051,46.0729,45.8051,45.9469,471500.0
2006-02-16 12:00:00,58.35,58.45,58.26,58.41,210900.0,45.9547,46.0335,45.8839,46.002,210900.0
2006-02-16 12:30:00,58.4,58.41,58.23,58.25,258500.0,45.9941,46.002,45.8602,45.876,258500.0
2006-02-16 13:00:00,58.25,58.31,58.15,58.2,276700.0,45.876,45.9232,45.7972,45.8366,276700.0
2006-02-16 13:30:00,58.2,58.3,58.18,58.25,218100.0,45.8366,45.9154,45.8209,45.876,218100.0
2006-02-16 14:00:00,58.25,58.45,58.24,58.38,228200.0,45.876,46.0335,45.8681,45.9784,228200.0
2006-02-16 14:30:00,58.38,58.46,58.27,58.43,261600.0,45.9784,46.0414,45.8917,46.0178,261600.0
2006-02-16 15:00:00,58.45,58.58,58.43,58.56,323000.0,46.0335,46.1359,46.0178,46.1201,323000.0
2006-02-16 15:30:00,58.56,58.64,58.48,58.5,606100.0,46.1201,46.1831,46.0571,46.0729,606100.0
2006-02-17 09:30:00,58.25,58.4,58.15,58.23,1405000.0,45.876,45.9941,45.7972,45.8602,1405000.0
2006-02-17 10:00:00,58.25,58.29,58.18,58.26,438100.0,45.876,45.9075,45.8209,45.8839,438100.0
2006-02-17 10:30:00,58.26,58.33,58.16,58.16,302100.0,45.8839,45.939,45.8051,45.8051,302100.0
2006-02-17 11:00:00,58.18,58.32,58.07,58.1,326600.0,45.8209,45.9311,45.7342,45.7579,326600.0
2006-02-17 11:30:00,58.1,58.1,58.0,58.04,348800.0,45.7579,45.7579,45.6791,45.7106,348800.0
2006-02-17 12:00:00,58.03,58.11,57.99,58.09,246500.0,45.7027,45.7657,45.6712,45.75,246500.0
2006-02-17 12:30:00,58.09,58.1,58.02,58.05,359000.0,45.75,45.7579,45.6948,45.7185,359000.0
2006-02-17 13:00:00,58.06,58.09,57.98,58.0,253300.0,45.7264,45.75,45.6633,45.6791,253300.0
2006-02-17 13:30:00,58.0,58.06,57.96,58.0,915100.0,45.6791,45.7264,45.6476,45.6791,915100.0
2006-02-17 14:00:00,58.01,58.01,57.83,57.97,473800.0,45.687,45.687,45.5452,45.6555,473800.0
2006-02-17 14:30:00,57.97,58.08,57.94,58.08,767300.0,45.6555,45.7421,45.6318,45.7421,767300.0
2006-02-17 15:00:00,58.09,58.24,58.07,58.19,356700.0,45.75,45.8681,45.7342,45.8287,356700.0
2006-02-17 15:30:00,58.18,58.19,57.88,57.88,674100.0,45.8209,45.8287,45.5846,45.5846,674100.0
2006-02-21 09:30:00,58.8,59.04,58.57,58.84,835900.0,46.3092,46.4982,46.128,46.3407,835900.0
2006-02-21 10:00:00,58.84,58.92,58.61,58.68,504200.0,46.3407,46.4037,46.1595,46.2146,504200.0
2006-02-21 10:30:00,58.68,58.75,58.58,58.75,365100.0,46.2146,46.2698,46.1359,46.2698,365100.0
2006-02-21 11:00:00,58.75,58.81,58.65,58.66,282300.0,46.2698,46.317,46.191,46.1989,282300.0
2006-02-21 11:30:00,58.69,58.78,58.66,58.67,189400.0,46.2225,46.2934,46.1989,46.2068,189400.0
2006-02-21 12:00:00,58.68,58.68,58.23,58.24,233300.0,46.2146,46.2146,45.8602,45.8681,233300.0
2006-02-21 12:30:00,58.25,58.3,57.94,57.95,305700.0,45.876,45.9154,45.6318,45.6397,305700.0
2006-02-21 13:00:00,57.95,58.2,57.94,58.18,222300.0,45.6397,45.8366,45.6318,45.8209,222300.0
2006-02-21 13:30:00,58.18,58.37,58.16,58.33,198500.0,45.8209,45.9705,45.8051,45.939,198500.0
2006-02-21 14:00:00,58.33,58.49,58.13,58.15,261000.0,45.939,46.065,45.7815,45.7972,261000.0
2006-02-21 14:30:00,58.17,58.34,58.09,58.16,180200.0,45.813,45.9469,45.75,45.8051,180200.0
2006-02-21 15:00:00,58.16,58.27,58.11,58.19,260600.0,45.8051,45.8917,45.7657,45.8287,260600.0
2006-02-21 15:30:00,58.18,58.33,58.1,58.12,607200.0,45.8209,45.939,45.7579,45.7736,607200.0
2006-02-22 09:30:00,58.34,58.91,58.34,58.64,636800.0,45.9469,46.3958,45.9469,46.1831,636800.0
2006-02-22 10:00:00,58.64,59.01,58.58,58.89,523200.0,46.1831,46.4745,46.1359,46.38,523200.0
2006-02-22 10:30:00,58.89,59.27,58.87,59.1,463400.0,46.38,46.6793,46.3643,46.5454,463400.0
2006-02-22 11:00:00,59.1,59.23,59.05,59.18,356000.0,46.5454,46.6478,46.506,46.6084,356000.0
2006-02-22 11:30:00,59.17,59.4,59.17,59.34,314200.0,46.6006,46.7817,46.6006,46.7344,314200.0
2006-02-22 12:00:00,59.35,59.67,59.32,59.64,396200.0,46.7423,46.9943,46.7187,46.9707,396200.0
2006-02-22 12:30:00,59.65,59.68,59.4,59.41,344600.0,46.9786,47.0022,46.7817,46.7896,344600.0
2006-02-22 13:00:00,59.41,59.62,59.4,59.55,212600.0,46.7896,46.955,46.7817,46.8998,212600.0
2006-02-22 13:30:00,59.55,59.57,59.36,59.38,342300.0,46.8998,46.9156,46.7502,46.7659,342300.0
2006-02-22 14:00:00,59.37,59.58,59.32,59.49,243000.0,46.7581,46.9235,46.7187,46.8526,243000.0
2006-02-22 14:30:00,59.48,59.6,59.36,59.59,266800.0,46.8447,46.9392,46.7502,46.9313,266800.0
2006-02-22 15:00:00,59.58,59.68,59.49,59.61,340200.0,46.9235,47.0022,46.8526,46.9471,340200.0
2006-02-22 15:30:00,59.61,59.8,59.42,59.49,634900.0,46.9471,47.0967,46.7974,46.8526,634900.0
2006-02-23 09:30:00,59.88,59.88,59.4,59.56,720800.0,47.1597,47.1597,46.7817,46.9077,720800.0
2006-02-23 10:00:00,59.56,59.85,59.52,59.85,493900.0,46.9077,47.1361,46.8762,47.1361,493900.0
2006-02-23 10:30:00,59.85,59.85,59.55,59.6,519300.0,47.1361,47.1361,46.8998,46.9392,519300.0
2006-02-23 11:00:00,59.58,59.7,59.55,59.65,329700.0,46.9235,47.018,46.8998,46.9786,329700.0
2006-02-23 11:30:00,59.66,59.72,59.53,59.53,248700.0,46.9865,47.0337,46.8841,46.8841,248700.0
2006-02-23 12:00:00,59.53,59.65,59.42,59.6,220900.0,46.8841,46.9786,46.7974,46.9392,220900.0
2006-02-23 12:30:00,59.58,59.66,59.5,59.57,265500.0,46.9235,46.9865,46.8605,46.9156,265500.0
2006-02-23 13:00:00,59.56,59.64,59.52,59.61,170900.0,46.9077,46.9707,46.8762,46.9471,170900.0
2006-02-23 13:30:00,59.62,59.67,59.53,59.66,258200.0,46.955,46.9943,46.8841,46.9865,258200.0
2006-02-23 14:00:00,59.65,59.67,59.4,59.52,262300.0,46.9786,46.9943,46.7817,46.8762,262300.0
2006-02-23 14:30:00,59.52,59.6,59.37,59.49,181300.0,46.8762,46.9392,46.7581,46.8526,181300.0
2006-02-23 15:00:00,59.48,59.53,59.38,59.53,524200.0,46.8447,46.8841,46.7659,46.8841,524200.0
2006-02-23 15:30:00,59.52,59.54,59.44,59.45,405400.0,46.8762,46.892,46.8132,46.8211,405400.0
2006-02-24 09:30:00,59.1,59.45,59.04,59.4,569000.0,46.5454,46.8211,46.4982,46.7817,569000.0
2006-02-24 10:00:00,59.4,59.46,59.2,59.2,864900.0,46.7817,46.829,46.6242,46.6242,864900.0
2006-02-24 10:30:00,59.19,59.21,58.81,58.87,571500.0,46.6163,46.6321,46.317,46.3643,571500.0
2006-02-24 11:00:00,58.87,58.97,58.64,58.69,388400.0,46.3643,46.443,46.1831,46.2225,388400.0
2006-02-24 11:30:00,58.7,58.72,58.55,58.66,405800.0,46.2304,46.2461,46.1123,46.1989,405800.0
2006-02-24 12:00:00,58.65,58.93,58.65,58.88,159100.0,46.191,46.4115,46.191,46.3722,159100.0
2006-02-24 12:30:00,58.87,58.96,58.65,58.66,294800.0,46.3643,46.4352,46.191,46.1989,294800.0
2006-02-24 13:00:00,58.65,58.68,58.51,58.54,237800.0,46.191,46.2146,46.0808,46.1044,237800.0
2006-02-24 13:30:00,58.55,58.7,58.51,58.69,204500.0,46.1123,46.2304,46.0808,46.2225,204500.0
2006-02-24 14:00:00,58.69,58.93,58.68,58.82,455900.0,46.2225,46.4115,46.2146,46.3249,455900.0
2006-02-24 14:30:00,58.83,58.96,58.8,58.95,264500.0,46.3328,46.4352,46.3092,46.4273,264500.0
2006-02-24 15:00:00,58.95,58.99,58.89,58.95,237600.0,46.4273,46.4588,46.38,46.4273,237600.0
2006-02-24 15:30:00,58.95,58.98,58.83,58.91,454700.0,46.4273,46.4509,46.3328,46.3958,454700.0
2006-02-27 09:30:00,59.0,59.15,58.89,58.9,379200.0,46.4667,46.5848,46.38,46.3879,379200.0
2006-02-27 10:00:00,58.92,59.0,58.84,58.86,245700.0,46.4037,46.4667,46.3407,46.3564,245700.0
2006-02-27 10:30:00,58.87,58.98,58.82,58.92,205500.0,46.3643,46.4509,46.3249,46.4037,205500.0
2006-02-27 11:00:00,58.93,59.1,58.91,59.08,385000.0,46.4115,46.5454,46.3958,46.5297,385000.0
2006-02-27 11:30:00,59.08,59.15,59.06,59.08,210800.0,46.5297,46.5848,46.5139,46.5297,210800.0
2006-02-27 12:00:00,59.08,59.16,59.0,59.08,173700.0,46.5297,46.5927,46.4667,46.5297,173700.0
2006-02-27 12:30:00,59.08,59.1,59.03,59.05,167700.0,46.5297,46.5454,46.4903,46.506,167700.0
2006-02-27 13:00:00,59.06,59.1,59.01,59.06,159300.0,46.5139,46.5454,46.4745,46.5139,159300.0
2006-02-27 13:30:00,59.06,59.09,58.97,59.05,162600.0,46.5139,46.5375,46.443,46.506,162600.0
2006-02-27 14:00:00,59.04,59.12,58.96,59.09,208400.0,46.4982,46.5612,46.4352,46.5375,208400.0
2006-02-27 14:30:00,59.09,59.1,58.96,59.03,249400.0,46.5375,46.5454,46.4352,46.4903,249400.0
2006-02-27 15:00:00,59.03,59.07,59.0,59.04,233900.0,46.4903,46.5218,46.4667,46.4982,233900.0
2006-02-27 15:30:00,59.07,59.11,58.98,58.99,235900.0,46.5218,46.5533,46.4509,46.4588,235900.0
2006-02-28 09:30:00,58.93,59.02,58.62,58.75,419800.0,46.4115,46.4824,46.1674,46.2698,419800.0
2006-02-28 10:00:00,58.72,58.72,58.39,58.46,320000.0,46.2461,46.2461,45.9863,46.0414,320000.0
2006-02-28 10:30:00,58.45,58.55,58.3,58.35,338300.0,46.0335,46.1123,45.9154,45.9547,338300.0
2006-02-28 11:00:00,58.36,58.45,58.31,58.34,244800.0,45.9626,46.0335,45.9232,45.9469,244800.0
2006-02-28 11:30:00,58.34,58.38,58.16,58.32,373100.0,45.9469,45.9784,45.8051,45.9311,373100.0
2006-02-28 12:00:00,58.32,58.32,58.06,58.09,285100.0,45.9311,45.9311,45.7264,45.75,285100.0
2006-02-28 12:30:00,58.07,58.18,57.99,58.18,257200.0,45.7342,45.8209,45.6712,45.8209,257200.0
2006-02-28 13:00:00,58.16,58.28,58.16,58.23,175500.0,45.8051,45.8996,45.8051,45.8602,175500.0
2006-02-28 13:30:00,58.24,58.33,58.21,58.25,291200.0,45.8681,45.939,45.8445,45.876,291200.0
2006-02-28 14:00:00,58.25,58.29,58.12,58.25,359900.0,45.876,45.9075,45.7736,45.876,359900.0
2006-02-28 14:30:00,58.25,58.25,57.96,57.96,333200.0,45.876,45.876,45.6476,45.6476,333200.0
2006-02-28 15:00:00,57.95,58.23,57.87,58.15,470000.0,45.6397,45.8602,45.5767,45.7972,470000.0
2006-02-28 15:30:00,58.15,58.38,58.12,58.13,648100.0,45.7972,45.9784,45.7736,45.7815,648100.0
2006-03-01 09:30:00,58.05,58.26,58.03,58.14,532100.0,45.7185,45.8839,45.7027,45.7894,532100.0
2006-03-01 10:00:00,58.14,58.23,57.84,57.88,611800.0,45.7894,45.8602,45.5531,45.5846,611800.0
2006-03-01 10:30:00,57.9,57.99,57.86,57.96,407100.0,45.6003,45.6712,45.5688,45.6476,407100.0
2006-03-01 11:00:00,57.97,58.02,57.88,57.97,323900.0,45.6555,45.6948,45.5846,45.6555,323900.0
2006-03-01 11:30:00,57.98,58.08,57.97,58.08,302700.0,45.6633,45.7421,45.6555,45.7421,302700.0
2006-03-01 12:00:00,58.07,58.17,58.02,58.12,298300.0,45.7342,45.813,45.6948,45.7736,298300.0
2006-03-01 12:30:00,58.12,58.22,58.08,58.22,179900.0,45.7736,45.8524,45.7421,45.8524,179900.0
2006-03-01 13:00:00,58.22,58.33,58.21,58.23,189400.0,45.8524,45.939,45.8445,45.8602,189400.0
2006-03-01 13:30:00,58.23,58.45,58.23,58.41,258300.0,45.8602,46.0335,45.8602,46.002,258300.0
2006-03-01 14:00:00,58.42,58.46,58.29,58.37,250200.0,46.0099,46.0414,45.9075,45.9705,250200.0
2006-03-01 14:30:00,58.38,58.38,58.17,58.17,222600.0,45.9784,45.9784,45.813,45.813,222600.0
2006-03-01 15:00:00,58.17,58.35,58.16,58.3,230400.0,45.813,45.9547,45.8051,45.9154,230400.0
2006-03-01 15:30:00,58.29,58.44,58.24,58.42,413500.0,45.9075,46.0256,45.8681,46.0099,413500.0
2006-03-02 09:30:00,58.0,58.22,57.89,57.9,496900.0,45.6791,45.8524,45.5925,45.6003,496900.0
2006-03-02 10:00:00,57.89,57.91,57.75,57.84,387800.0,45.5925,45.6082,45.4822,45.5531,387800.0
2006-03-02 10:30:00,57.83,57.89,57.74,57.76,390200.0,45.5452,45.5925,45.4743,45.4901,390200.0
2006-03-02 11:00:00,57.75,57.98,57.75,57.78,339100.0,45.4822,45.6633,45.4822,45.5058,339100.0
2006-03-02 11:30:00,57.79,57.82,57.58,57.6,351600.0,45.5137,45.5373,45.3483,45.3641,351600.0
2006-03-02 12:00:00,57.6,57.6,57.35,57.35,396100.0,45.3641,45.3641,45.1672,45.1672,396100.0
2006-03-02 12:30:00,57.36,57.46,57.3,57.45,348200.0,45.1751,45.2538,45.1278,45.2459,348200.0
2006-03-02 13:00:00,57.44,57.47,57.22,57.35,394300.0,45.2381,45.2617,45.0648,45.1672,394300.0
2006-03-02 13:30:00,57.36,57.64,57.25,57.56,524300.0,45.1751,45.3956,45.0884,45.3326,524300.0
2006-03-02 14:00:00,57.56,57.66,57.51,57.59,512000.0,45.3326,45.4113,45.2932,45.3562,512000.0
2006-03-02 14:30:00,57.59,57.65,57.53,57.63,438400.0,45.3562,45.4034,45.3089,45.3877,438400.0
2006-03-02 15:00:00,57.63,57.87,57.62,57.82,436200.0,45.3877,45.5767,45.3798,45.5373,436200.0
2006-03-02 15:30:00,57.82,57.84,57.56,57.63,526800.0,45.5373,45.5531,45.3326,45.3877,526800.0
2006-03-03 09:30:00,57.35,58.38,57.32,57.55,439100.0,45.1672,45.9784,45.1435,45.3247,439100.0
2006-03-03 10:00:00,57.55,57.66,57.4,57.59,351000.0,45.3247,45.4113,45.2066,45.3562,351000.0
2006-03-03 10:30:00,57.57,57.63,57.24,57.27,404000.0,45.3404,45.3877,45.0805,45.1042,404000.0
2006-03-03 11:00:00,57.25,57.38,57.18,57.3,269600.0,45.0884,45.1908,45.0333,45.1278,269600.0
2006-03-03 11:30:00,57.3,57.4,57.21,57.34,267500.0,45.1278,45.2066,45.0569,45.1593,267500.0
2006-03-03 12:00:00,57.34,57.5,57.28,57.49,289000.0,45.1593,45.2853,45.112,45.2774,289000.0
2006-03-03 12:30:00,57.5,57.63,57.45,57.47,272100.0,45.2853,45.3877,45.2459,45.2617,272100.0
2006-03-03 13:00:00,57.46,57.55,57.37,57.54,247400.0,45.2538,45.3247,45.1829,45.3168,247400.0
2006-03-03 13:30:00,57.52,57.55,57.42,57.45,391300.0,45.3011,45.3247,45.2223,45.2459,391300.0
2006-03-03 14:00:00,57.45,57.48,57.31,57.38,299800.0,45.2459,45.2696,45.1357,45.1908,299800.0
2006-03-03 14:30:00,57.39,57.41,57.25,57.26,409200.0,45.1987,45.2144,45.0884,45.0963,409200.0
2006-03-03 15:00:00,57.26,57.28,56.71,56.98,772400.0,45.0963,45.112,44.6631,44.8758,772400.0
2006-03-03 15:30:00,56.96,57.06,56.49,56.58,1265300.0,44.86,44.9388,44.4899,44.5607,1265300.0
2006-03-06 09:30:00,56.3,56.75,56.25,56.27,851400.0,44.3402,44.6946,44.3008,44.3166,851400.0
2006-03-06 10:00:00,56.27,56.66,56.24,56.65,525800.0,44.3166,44.6238,44.293,44.6159,525800.0
2006-03-06 10:30:00,56.66,56.75,56.6,56.69,619900.0,44.6238,44.6946,44.5765,44.6474,619900.0
2006-03-06 11:00:00,56.69,56.71,56.55,56.6,381200.0,44.6474,44.6631,44.5371,44.5765,381200.0
2006-03-06 11:30:00,56.6,56.7,56.55,56.65,458800.0,44.5765,44.6553,44.5371,44.6159,458800.0
2006-03-06 12:00:00,56.65,56.75,56.61,56.7,352000.0,44.6159,44.6946,44.5844,44.6553,352000.0
2006-03-06 12:30:00,56.7,56.72,56.62,56.68,290400.0,44.6553,44.671,44.5923,44.6395,290400.0
2006-03-06 13:00:00,56.68,56.74,56.63,56.69,263400.0,44.6395,44.6868,44.6001,44.6474,263400.0
2006-03-06 13:30:00,56.68,56.7,56.47,56.57,475000.0,44.6395,44.6553,44.4741,44.5529,475000.0
2006-03-06 14:00:00,56.58,56.58,56.35,56.54,355600.0,44.5607,44.5607,44.3796,44.5292,355600.0
2006-03-06 14:30:00,56.54,56.7,56.49,56.59,236200.0,44.5292,44.6553,44.4899,44.5686,236200.0
2006-03-06 15:00:00,56.59,56.75,56.57,56.73,362500.0,44.5686,44.6946,44.5529,44.6789,362500.0
2006-03-06 15:30:00,56.73,56.78,56.62,56.65,486300.0,44.6789,44.7183,44.5923,44.6159,486300.0
2006-03-07 09:30:00,56.22,56.8,56.1,56.75,756500.0,44.2772,44.734,44.1827,44.6946,756500.0
2006-03-07 10:00:00,56.75,57.3,56.75,57.16,770000.0,44.6946,45.1278,44.6946,45.0175,770000.0
2006-03-07 10:30:00,57.16,57.22,56.88,56.89,281300.0,45.0175,45.0648,44.797,44.8049,281300.0
2006-03-07 11:00:00,56.9,57.23,56.9,57.22,320400.0,44.8128,45.0727,44.8128,45.0648,320400.0
2006-03-07 11:30:00,57.21,57.24,56.99,57.19,511400.0,45.0569,45.0805,44.8837,45.0412,511400.0
2006-03-07 12:00:00,57.19,57.32,57.02,57.02,248200.0,45.0412,45.1435,44.9073,44.9073,248200.0
2006-03-07 12:30:00,57.01,57.03,56.7,56.76,362700.0,44.8994,44.9152,44.6553,44.7025,362700.0
2006-03-07 13:00:00,56.76,56.94,56.74,56.91,332500.0,44.7025,44.8443,44.6868,44.8206,332500.0
2006-03-07 13:30:00,56.92,56.98,56.82,56.85,308700.0,44.8285,44.8758,44.7498,44.7734,308700.0
2006-03-07 14:00:00,56.87,57.06,56.74,56.74,356800.0,44.7891,44.9388,44.6868,44.6868,356800.0
2006-03-07 14:30:00,56.73,56.79,56.64,56.71,367400.0,44.6789,44.7261,44.608,44.6631,367400.0
2006-03-07 15:00:00,56.7,56.72,56.4,56.47,454600.0,44.6553,44.671,44.419,44.4741,454600.0
2006-03-07 15:30:00,56.46,56.58,56.32,56.44,991800.0,44.4662,44.5607,44.356,44.4505,991800.0
2006-03-08 09:30:00,56.43,57.13,56.32,56.96,633100.0,44.4426,44.9939,44.356,44.86,633100.0
2006-03-08 10:00:00,57.0,57.35,56.92,57.21,587800.0,44.8915,45.1672,44.8285,45.0569,587800.0
2006-03-08 10:30:00,57.21,57.21,57.04,57.14,329900.0,45.0569,45.0569,44.923,45.0018,329900.0
2006-03-08 11:00:00,57.15,57.15,56.86,56.92,324300.0,45.0097,45.0097,44.7813,44.8285,324300.0
2006-03-08 11:30:00,56.93,56.93,56.59,56.67,259900.0,44.8364,44.8364,44.5686,44.6316,259900.0
2006-03-08 12:00:00,56.66,56.8,56.54,56.7,432300.0,44.6238,44.734,44.5292,44.6553,432300.0
2006-03-08 12:30:00,56.71,56.8,56.65,56.77,199000.0,44.6631,44.734,44.6159,44.7104,199000.0
2006-03-08 13:00:00,56.75,56.9,56.75,56.79,220100.0,44.6946,44.8128,44.6946,44.7261,220100.0
2006-03-08 13:30:00,56.8,56.82,56.73,56.77,197600.0,44.734,44.7498,44.6789,44.7104,197600.0
2006-03-08 14:00:00,56.77,56.98,56.75,56.85,326600.0,44.7104,44.8758,44.6946,44.7734,326600.0
2006-03-08 14:30:00,56.86,56.98,56.8,56.92,453500.0,44.7813,44.8758,44.734,44.8285,453500.0
2006-03-08 15:00:00,56.92,57.17,56.92,57.08,685500.0,44.8285,45.0254,44.8285,44.9545,685500.0
2006-03-08 15:30:00,57.07,57.28,56.95,57.23,686000.0,44.9467,45.112,44.8521,45.0727,686000.0
2006-03-09 09:30:00,57.5,57.86,57.42,57.66,780500.0,45.2853,45.5688,45.2223,45.4113,780500.0
2006-03-09 10:00:00,57.64,57.66,57.17,57.18,416300.0,45.3956,45.4113,45.0254,45.0333,416300.0
2006-03-09 10:30:00,57.2,57.34,57.05,57.16,308500.0,45.049,45.1593,44.9309,45.0175,308500.0
2006-03-09 11:00:00,57.18,57.27,57.09,57.14,259200.0,45.0333,45.1042,44.9624,45.0018,259200.0
2006-03-09 11:30:00,57.14,57.15,56.86,56.86,228200.0,45.0018,45.0097,44.7813,44.7813,228200.0
2006-03-09 12:00:00,56.86,57.06,56.72,57.06,222500.0,44.7813,44.9388,44.671,44.9388,222500.0
2006-03-09 12:30:00,57.05,57.07,56.85,56.94,196300.0,44.9309,44.9467,44.7734,44.8443,196300.0
2006-03-09 13:00:00,56.93,56.95,56.63,56.69,336000.0,44.8364,44.8521,44.6001,44.6474,336000.0
2006-03-09 13:30:00,56.69,56.75,56.62,56.69,280200.0,44.6474,44.6946,44.5923,44.6474,280200.0
2006-03-09 14:00:00,56.68,56.88,56.63,56.69,271400.0,44.6395,44.797,44.6001,44.6474,271400.0
2006-03-09 14:30:00,56.68,56.74,56.5,56.55,361900.0,44.6395,44.6868,44.4977,44.5371,361900.0
2006-03-09 15:00:00,56.55,56.55,56.28,56.36,565000.0,44.5371,44.5371,44.3245,44.3875,565000.0
2006-03-09 15:30:00,56.36,56.5,56.35,56.38,599600.0,44.3875,44.4977,44.3796,44.4032,599600.0
2006-03-10 09:30:00,56.39,56.79,56.28,56.46,609000.0,44.4111,44.7261,44.3245,44.4662,609000.0
2006-03-10 10:00:00,56.42,56.59,56.25,56.39,547100.0,44.4347,44.5686,44.3008,44.4111,547100.0
2006-03-10 10:30:00,56.4,56.74,56.34,56.69,503600.0,44.419,44.6868,44.3717,44.6474,503600.0
2006-03-10 11:00:00,56.7,56.7,56.4,56.62,298700.0,44.6553,44.6553,44.419,44.5923,298700.0
2006-03-10 11:30:00,56.64,56.74,56.53,56.64,322500.0,44.608,44.6868,44.5214,44.608,322500.0
2006-03-10 12:00:00,56.65,56.79,56.62,56.67,229200.0,44.6159,44.7261,44.5923,44.6316,229200.0
2006-03-10 12:30:00,56.66,56.73,56.48,56.59,297500.0,44.6238,44.6789,44.482,44.5686,297500.0
2006-03-10 13:00:00,56.57,56.6,56.38,56.47,235600.0,44.5529,44.5765,44.4032,44.4741,235600.0
2006-03-10 13:30:00,56.46,56.48,56.29,56.3,543300.0,44.4662,44.482,44.3324,44.3402,543300.0
2006-03-10 14:00:00,56.3,56.34,56.27,56.27,469500.0,44.3402,44.3717,44.3166,44.3166,469500.0
2006-03-10 14:30:00,56.29,56.33,56.15,56.22,464200.0,44.3324,44.3639,44.2221,44.2772,464200.0
2006-03-10 15:00:00,56.22,56.35,56.18,56.3,637100.0,44.2772,44.3796,44.2457,44.3402,637100.0
2006-03-10 15:30:00,56.3,56.3,56.17,56.2,985900.0,44.3402,44.3402,44.2378,44.2615,985900.0
2006-03-13 09:30:00,56.06,56.1,53.85,55.04,1330200.0,44.1512,44.1827,42.4107,43.3479,1330200.0
2006-03-13 10:00:00,55.04,55.15,54.64,54.82,1376400.0,43.3479,43.4345,43.0329,43.1746,1376400.0
2006-03-13 10:30:00,54.79,54.92,54.52,54.56,1311100.0,43.151,43.2534,42.9384,42.9699,1311100.0
2006-03-13 11:00:00,54.58,54.59,54.24,54.44,1353700.0,42.9856,42.9935,42.7178,42.8753,1353700.0
2006-03-13 11:30:00,54.44,54.9,54.31,54.87,988500.0,42.8753,43.2376,42.773,43.214,988500.0
2006-03-13 12:00:00,54.87,55.06,54.75,54.97,597800.0,43.214,43.3636,43.1195,43.2928,597800.0
2006-03-13 12:30:00,54.97,55.28,54.96,55.06,709000.0,43.2928,43.5369,43.2849,43.3636,709000.0
2006-03-13 13:00:00,55.04,55.31,54.93,55.29,511300.0,43.3479,43.5605,43.2613,43.5448,511300.0
2006-03-13 13:30:00,55.29,55.31,55.14,55.3,368300.0,43.5448,43.5605,43.4266,43.5527,368300.0
2006-03-13 14:00:00,55.3,55.47,55.24,55.41,807100.0,43.5527,43.6865,43.5054,43.6393,807100.0
2006-03-13 14:30:00,55.35,55.5,55.29,55.4,628900.0,43.592,43.7102,43.5448,43.6314,628900.0
2006-03-13 15:00:00,55.39,55.62,55.38,55.6,1212700.0,43.6235,43.8047,43.6157,43.7889,1212700.0
2006-03-13 15:30:00,55.6,55.8,55.41,55.73,945500.0,43.7889,43.9464,43.6393,43.8913,945500.0
2006-03-14 09:30:00,55.45,56.0,55.45,55.61,782600.0,43.6708,44.104,43.6708,43.7968,782600.0
2006-03-14 10:00:00,55.62,55.85,55.53,55.71,447500.0,43.8047,43.9858,43.7338,43.8756,447500.0
2006-03-14 10:30:00,55.7,56.05,55.7,55.92,444900.0,43.8677,44.1433,43.8677,44.041,444900.0
2006-03-14 11:00:00,55.92,56.0,55.77,55.98,581600.0,44.041,44.104,43.9228,44.0882,581600.0
2006-03-14 11:30:00,55.97,56.54,55.97,56.44,629800.0,44.0803,44.5292,44.0803,44.4505,629800.0
2006-03-14 12:00:00,56.44,56.46,55.74,56.14,331200.0,44.4505,44.4662,43.8992,44.2142,331200.0
2006-03-14 12:30:00,56.13,56.17,56.01,56.17,306000.0,44.2063,44.2378,44.1118,44.2378,306000.0
2006-03-14 13:00:00,56.17,56.51,56.12,56.48,516900.0,44.2378,44.5056,44.1985,44.482,516900.0
2006-03-14 13:30:00,56.47,56.7,56.37,56.57,507200.0,44.4741,44.6553,44.3954,44.5529,507200.0
2006-03-14 14:00:00,56.57,56.8,56.56,56.79,671600.0,44.5529,44.734,44.545,44.7261,671600.0
2006-03-14 14:30:00,56.8,56.82,56.64,56.75,597800.0,44.734,44.7498,44.608,44.6946,597800.0
2006-03-14 15:00:00,56.74,56.82,56.69,56.8,553100.0,44.6868,44.7498,44.6474,44.734,553100.0
2006-03-14 15:30:00,56.8,56.94,56.26,56.88,874500.0,44.734,44.8443,44.3087,44.797,874500.0
2006-03-15 09:30:00,56.9,57.18,56.55,57.18,747400.0,44.8128,45.0333,44.5371,45.0333,747400.0
2006-03-15 10:00:00,57.19,57.4,56.85,57.33,619900.0,45.0412,45.2066,44.7734,45.1514,619900.0
2006-03-15 10:30:00,57.32,57.49,57.19,57.26,850600.0,45.1435,45.2774,45.0412,45.0963,850600.0
2006-03-15 11:00:00,57.27,57.33,56.96,57.11,497200.0,45.1042,45.1514,44.86,44.9782,497200.0
2006-03-15 11:30:00,57.09,57.18,57.0,57.08,310500.0,44.9624,45.0333,44.8915,44.9545,310500.0
2006-03-15 12:00:00,57.1,57.17,57.01,57.12,262800.0,44.9703,45.0254,44.8994,44.986,262800.0
2006-03-15 12:30:00,57.12,57.24,57.08,57.16,264800.0,44.986,45.0805,44.9545,45.0175,264800.0
2006-03-15 13:00:00,57.17,57.26,57.13,57.18,252800.0,45.0254,45.0963,44.9939,45.0333,252800.0
2006-03-15 13:30:00,57.2,57.24,57.16,57.2,258300.0,45.049,45.0805,45.0175,45.049,258300.0
2006-03-15 14:00:00,57.21,57.49,57.2,57.46,475200.0,45.0569,45.2774,45.049,45.2538,475200.0
2006-03-15 14:30:00,57.45,57.52,57.33,57.34,526800.0,45.2459,45.3011,45.1514,45.1593,526800.0
2006-03-15 15:00:00,57.36,57.48,57.25,57.25,426700.0,45.1751,45.2696,45.0884,45.0884,426700.0
2006-03-15 15:30:00,57.25,57.5,57.25,57.34,657800.0,45.0884,45.2853,45.0884,45.1593,657800.0
2006-03-16 09:30:00,57.29,57.34,56.85,57.0,851200.0,45.1199,45.1593,44.7734,44.8915,851200.0
2006-03-16 10:00:00,57.0,57.17,56.95,56.98,415500.0,44.8915,45.0254,44.8521,44.8758,415500.0
2006-03-16 10:30:00,56.97,57.11,56.88,57.06,314300.0,44.8679,44.9782,44.797,44.9388,314300.0
2006-03-16 11:00:00,57.09,57.19,56.95,57.08,269700.0,44.9624,45.0412,44.8521,44.9545,269700.0
2006-03-16 11:30:00,57.08,57.1,56.72,56.8,476900.0,44.9545,44.9703,44.671,44.734,476900.0
2006-03-16 12:00:00,56.8,57.0,56.78,56.98,463300.0,44.734,44.8915,44.7183,44.8758,463300.0
2006-03-16 12:30:00,56.98,57.0,56.81,56.9,419600.0,44.8758,44.8915,44.7419,44.8128,419600.0
2006-03-16 13:00:00,56.9,56.91,56.77,56.88,194300.0,44.8128,44.8206,44.7104,44.797,194300.0
2006-03-16 13:30:00,56.89,57.0,56.83,56.83,319300.0,44.8049,44.8915,44.7576,44.7576,319300.0
2006-03-16 14:00:00,56.85,56.95,56.8,56.89,249600.0,44.7734,44.8521,44.734,44.8049,249600.0
2006-03-16 14:30:00,56.9,56.93,56.77,56.79,494900.0,44.8128,44.8364,44.7104,44.7261,494900.0
2006-03-16 15:00:00,56.79,56.87,56.7,56.75,482100.0,44.7261,44.7891,44.6553,44.6946,482100.0
2006-03-16 15:30:00,56.75,56.76,56.46,56.61,663600.0,44.6946,44.7025,44.4662,44.5844,663600.0
2006-03-17 09:30:00,56.9,56.91,56.5,56.7,1995700.0,44.8128,44.8206,44.4977,44.6553,1995700.0
2006-03-17 10:00:00,56.7,56.7,56.32,56.5,412100.0,44.6553,44.6553,44.356,44.4977,412100.0
2006-03-17 10:30:00,56.5,56.53,56.2,56.44,473600.0,44.4977,44.5214,44.2615,44.4505,473600.0
2006-03-17 11:00:00,56.44,56.53,56.32,56.35,374500.0,44.4505,44.5214,44.356,44.3796,374500.0
2006-03-17 11:30:00,56.33,56.56,56.33,56.46,302900.0,44.3639,44.545,44.3639,44.4662,302900.0
2006-03-17 12:00:00,56.46,56.6,56.45,56.51,296200.0,44.4662,44.5765,44.4584,44.5056,296200.0
2006-03-17 12:30:00,56.52,56.55,56.48,56.5,259400.0,44.5135,44.5371,44.482,44.4977,259400.0
2006-03-17 13:00:00,56.5,56.51,56.32,56.34,213200.0,44.4977,44.5056,44.356,44.3717,213200.0
2006-03-17 13:30:00,56.33,56.43,56.15,56.35,322800.0,44.3639,44.4426,44.2221,44.3796,322800.0
2006-03-17 14:00:00,56.36,56.53,56.36,56.53,351900.0,44.3875,44.5214,44.3875,44.5214,351900.0
2006-03-17 14:30:00,56.53,56.55,56.46,56.52,322200.0,44.5214,44.5371,44.4662,44.5135,322200.0
2006-03-17 15:00:00,56.52,56.62,56.43,56.55,282800.0,44.5135,44.5923,44.4426,44.5371,282800.0
2006-03-17 15:30:00,56.55,56.89,56.55,56.65,616800.0,44.5371,44.8049,44.5371,44.6159,616800.0
2006-03-20 09:30:00,56.58,56.91,56.5,56.78,445300.0,44.5607,44.8206,44.4977,44.7183,445300.0
2006-03-20 10:00:00,56.78,56.8,56.55,56.58,384000.0,44.7183,44.734,44.5371,44.5607,384000.0
2006-03-20 10:30:00,56.58,56.61,56.15,56.28,428200.0,44.5607,44.5844,44.2221,44.3245,428200.0
2006-03-20 11:00:00,56.28,56.48,56.21,56.45,372000.0,44.3245,44.482,44.2693,44.4584,372000.0
2006-03-20 11:30:00,56.45,56.5,56.31,56.49,306400.0,44.4584,44.4977,44.3481,44.4899,306400.0
2006-03-20 12:00:00,56.5,56.69,56.48,56.51,439400.0,44.4977,44.6474,44.482,44.5056,439400.0
2006-03-20 12:30:00,56.52,56.55,56.42,56.47,252300.0,44.5135,44.5371,44.4347,44.4741,252300.0
2006-03-20 13:00:00,56.47,56.55,56.28,56.53,160100.0,44.4741,44.5371,44.3245,44.5214,160100.0
2006-03-20 13:30:00,56.54,56.59,56.5,56.56,215000.0,44.5292,44.5686,44.4977,44.545,215000.0
2006-03-20 14:00:00,56.56,56.65,56.47,56.5,183800.0,44.545,44.6159,44.4741,44.4977,183800.0
2006-03-20 14:30:00,56.5,56.57,56.45,56.51,245500.0,44.4977,44.5529,44.4584,44.5056,245500.0
2006-03-20 15:00:00,56.51,56.55,56.42,56.5,289100.0,44.5056,44.5371,44.4347,44.4977,289100.0
2006-03-20 15:30:00,56.5,56.61,56.47,56.52,530700.0,44.4977,44.5844,44.4741,44.5135,530700.0
2006-03-21 09:30:00,56.74,56.91,56.54,56.82,593400.0,44.6868,44.8206,44.5292,44.7498,593400.0
2006-03-21 10:00:00,56.82,56.89,56.5,56.54,365000.0,44.7498,44.8049,44.4977,44.5292,365000.0
2006-03-21 10:30:00,56.57,56.69,56.52,56.52,208900.0,44.5529,44.6474,44.5135,44.5135,208900.0
2006-03-21 11:00:00,56.54,56.61,56.43,56.51,290500.0,44.5292,44.5844,44.4426,44.5056,290500.0
2006-03-21 11:30:00,56.51,56.8,56.47,56.56,717400.0,44.5056,44.734,44.4741,44.545,717400.0
2006-03-21 12:00:00,56.56,56.8,56.52,56.56,400700.0,44.545,44.734,44.5135,44.545,400700.0
2006-03-21 12:30:00,56.56,56.64,56.5,56.56,221900.0,44.545,44.608,44.4977,44.545,221900.0
2006-03-21 13:00:00,56.58,56.7,56.5,56.55,202900.0,44.5607,44.6553,44.4977,44.5371,202900.0
2006-03-21 13:30:00,56.54,56.63,56.28,56.32,279300.0,44.5292,44.6001,44.3245,44.356,279300.0
2006-03-21 14:00:00,56.3,56.39,55.97,56.01,366600.0,44.3402,44.4111,44.0803,44.1118,366600.0
2006-03-21 14:30:00,56.01,56.02,55.56,55.67,532100.0,44.1118,44.1197,43.7574,43.8441,532100.0
2006-03-21 15:00:00,55.67,56.21,55.67,56.1,507200.0,43.8441,44.2693,43.8441,44.1827,507200.0
2006-03-21 15:30:00,56.11,56.43,56.03,56.16,864400.0,44.1906,44.4426,44.1276,44.23,864400.0
2006-03-22 09:30:00,55.0,56.23,55.0,56.02,456400.0,43.3164,44.2851,43.3164,44.1197,456400.0
2006-03-22 10:00:00,56.01,56.17,55.83,56.01,304700.0,44.1118,44.2378,43.9701,44.1118,304700.0
2006-03-22 10:30:00,56.03,56.05,55.65,55.67,259400.0,44.1276,44.1433,43.8283,43.8441,259400.0
2006-03-22 11:00:00,55.68,55.96,55.68,55.94,377700.0,43.8519,44.0725,43.8519,44.0567,377700.0
2006-03-22 11:30:00,55.93,56.2,55.93,56.1,292600.0,44.0488,44.2615,44.0488,44.1827,292600.0
2006-03-22 12:00:00,56.1,56.32,56.05,56.11,282400.0,44.1827,44.356,44.1433,44.1906,282400.0
2006-03-22 12:30:00,56.11,56.19,56.03,56.19,136500.0,44.1906,44.2536,44.1276,44.2536,136500.0
2006-03-22 13:00:00,56.19,56.29,56.14,56.26,230300.0,44.2536,44.3324,44.2142,44.3087,230300.0
2006-03-22 13:30:00,56.26,56.29,56.05,56.27,274300.0,44.3087,44.3324,44.1433,44.3166,274300.0
2006-03-22 14:00:00,56.26,56.4,56.24,56.25,246800.0,44.3087,44.419,44.293,44.3008,246800.0
2006-03-22 14:30:00,56.26,56.37,56.22,56.35,212600.0,44.3087,44.3954,44.2772,44.3796,212600.0
2006-03-22 15:00:00,56.34,56.4,56.26,56.39,238300.0,44.3717,44.419,44.3087,44.4111,238300.0
2006-03-22 15:30:00,56.38,56.91,56.38,56.64,820000.0,44.4032,44.8206,44.4032,44.608,820000.0
2006-03-23 09:30:00,56.25,56.55,56.02,56.29,465300.0,44.3008,44.5371,44.1197,44.3324,465300.0
2006-03-23 10:00:00,56.29,56.31,56.0,56.18,392700.0,44.3324,44.3481,44.104,44.2457,392700.0
2006-03-23 10:30:00,56.19,56.22,55.95,56.04,368200.0,44.2536,44.2772,44.0646,44.1355,368200.0
2006-03-23 11:00:00,56.04,56.18,55.85,55.91,273500.0,44.1355,44.2457,43.9858,44.0331,273500.0
2006-03-23 11:30:00,55.91,56.0,55.87,55.98,312600.0,44.0331,44.104,44.0016,44.0882,312600.0
2006-03-23 12:00:00,55.98,56.0,55.85,55.96,223700.0,44.0882,44.104,43.9858,44.0725,223700.0
2006-03-23 12:30:00,55.97,56.06,55.93,56.01,270900.0,44.0803,44.1512,44.0488,44.1118,270900.0
2006-03-23 13:00:00,56.01,56.09,55.99,56.07,375300.0,44.1118,44.1748,44.0961,44.1591,375300.0
2006-03-23 13:30:00,56.07,56.18,56.0,56.17,238800.0,44.1591,44.2457,44.104,44.2378,238800.0
2006-03-23 14:00:00,56.17,56.41,56.12,56.4,562600.0,44.2378,44.4269,44.1985,44.419,562600.0
2006-03-23 14:30:00,56.46,56.46,55.99,56.08,441100.0,44.4662,44.4662,44.0961,44.167,441100.0
2006-03-23 15:00:00,56.05,56.19,56.01,56.09,451700.0,44.1433,44.2536,44.1118,44.1748,451700.0
2006-03-23 15:30:00,56.08,56.41,56.03,56.4,929200.0,44.167,44.4269,44.1276,44.419,929200.0
2006-03-24 09:30:00,56.18,56.78,55.96,56.1,398000.0,44.2457,44.7183,44.0725,44.1827,398000.0
2006-03-24 10:00:00,56.07,56.26,55.95,56.05,273300.0,44.1591,44.3087,44.0646,44.1433,273300.0
2006-03-24 10:30:00,56.05,56.12,55.89,55.91,344800.0,44.1433,44.1985,44.0173,44.0331,344800.0
2006-03-24 11:00:00,55.93,56.07,55.9,56.05,345500.0,44.0488,44.1591,44.0252,44.1433,345500.0
2006-03-24 11:30:00,56.04,56.06,55.91,55.96,268300.0,44.1355,44.1512,44.0331,44.0725,268300.0
2006-03-24 12:00:00,55.96,56.04,55.91,55.94,206300.0,44.0725,44.1355,44.0331,44.0567,206300.0
2006-03-24 12:30:00,55.93,55.94,55.75,55.82,304300.0,44.0488,44.0567,43.9071,43.9622,304300.0
2006-03-24 13:00:00,55.81,55.81,55.45,55.54,395100.0,43.9543,43.9543,43.6708,43.7417,395100.0
2006-03-24 13:30:00,55.55,55.81,55.55,55.75,276000.0,43.7495,43.9543,43.7495,43.9071,276000.0
2006-03-24 14:00:00,55.75,55.75,55.61,55.7,480000.0,43.9071,43.9071,43.7968,43.8677,480000.0
2006-03-24 14:30:00,55.7,55.77,55.62,55.64,306900.0,43.8677,43.9228,43.8047,43.8204,306900.0
2006-03-24 15:00:00,55.63,55.95,55.63,55.9,397200.0,43.8126,44.0646,43.8126,44.0252,397200.0
2006-03-24 15:30:00,55.91,55.95,55.74,55.79,593200.0,44.0331,44.0646,43.8992,43.9386,593200.0
2006-03-27 09:30:00,55.46,55.75,55.0,55.1,947400.0,43.6787,43.9071,43.3164,43.3951,947400.0
2006-03-27 10:00:00,55.1,55.43,55.05,55.29,780900.0,43.3951,43.655,43.3558,43.5448,780900.0
2006-03-27 10:30:00,55.27,55.29,55.11,55.24,576000.0,43.529,43.5448,43.403,43.5054,576000.0
2006-03-27 11:00:00,55.22,55.26,55.1,55.1,367100.0,43.4897,43.5212,43.3951,43.3951,367100.0
2006-03-27 11:30:00,55.1,55.18,55.1,55.16,429500.0,43.3951,43.4581,43.3951,43.4424,429500.0
2006-03-27 12:00:00,55.16,55.22,55.09,55.13,410700.0,43.4424,43.4897,43.3873,43.4188,410700.0
2006-03-27 12:30:00,55.12,55.13,55.05,55.08,438700.0,43.4109,43.4188,43.3558,43.3794,438700.0
2006-03-27 13:00:00,55.09,55.13,55.07,55.1,276000.0,43.3873,43.4188,43.3715,43.3951,276000.0
2006-03-27 13:30:00,55.09,55.1,54.96,55.02,405900.0,43.3873,43.3951,43.2849,43.3321,405900.0
2006-03-27 14:00:00,55.01,55.01,54.83,54.86,737600.0,43.3243,43.3243,43.1825,43.2061,737600.0
2006-03-27 14:30:00,54.86,55.01,54.85,54.95,625900.0,43.2061,43.3243,43.1983,43.277,625900.0
2006-03-27 15:00:00,54.95,55.08,54.94,55.06,579500.0,43.277,43.3794,43.2691,43.3636,579500.0
2006-03-27 15:30:00,55.06,55.09,54.9,54.91,958100.0,43.3636,43.3873,43.2376,43.2455,958100.0
2006-03-28 09:30:00,54.56,54.8,53.2,54.25,2420100.0,42.9699,43.1589,41.8988,42.7257,2420100.0
2006-03-28 10:00:00,54.25,54.35,53.91,54.35,1600000.0,42.7257,42.8045,42.4579,42.8045,1600000.0
2006-03-28 10:30:00,54.3,54.6,54.26,54.38,997500.0,42.7651,43.0014,42.7336,42.8281,997500.0
2006-03-28 11:00:00,54.4,54.84,54.4,54.75,813400.0,42.8438,43.1904,42.8438,43.1195,813400.0
2006-03-28 11:30:00,54.75,54.78,54.59,54.67,960500.0,43.1195,43.1431,42.9935,43.0565,960500.0
2006-03-28 12:00:00,54.66,54.75,54.55,54.7,643400.0,43.0486,43.1195,42.962,43.0801,643400.0
2006-03-28 12:30:00,54.71,54.73,54.54,54.57,666400.0,43.088,43.1037,42.9541,42.9777,666400.0
2006-03-28 13:00:00,54.57,54.62,54.26,54.47,402200.0,42.9777,43.0171,42.7336,42.899,402200.0
2006-03-28 13:30:00,54.47,54.56,54.35,54.46,488000.0,42.899,42.9699,42.8045,42.8911,488000.0
2006-03-28 14:00:00,54.46,54.56,54.25,54.32,549700.0,42.8911,42.9699,42.7257,42.7808,549700.0
2006-03-28 14:30:00,54.32,54.6,54.25,54.5,613600.0,42.7808,43.0014,42.7257,42.9226,613600.0
2006-03-28 15:00:00,54.51,54.53,54.28,54.35,671300.0,42.9305,42.9462,42.7493,42.8045,671300.0
2006-03-28 15:30:00,54.35,54.45,54.18,54.32,862900.0,42.8045,42.8832,42.6706,42.7808,862900.0
2006-03-29 09:30:00,55.63,56.4,55.3,56.29,2001500.0,43.8126,44.419,43.5527,44.3324,2001500.0
2006-03-29 10:00:00,56.26,56.35,55.71,55.92,1232600.0,44.3087,44.3796,43.8756,44.041,1232600.0
2006-03-29 10:30:00,55.91,56.18,55.87,56.11,701100.0,44.0331,44.2457,44.0016,44.1906,701100.0
2006-03-29 11:00:00,56.11,56.32,55.85,56.32,489000.0,44.1906,44.356,43.9858,44.356,489000.0
2006-03-29 11:30:00,56.33,56.55,56.01,56.11,812000.0,44.3639,44.5371,44.1118,44.1906,812000.0
2006-03-29 12:00:00,56.11,56.38,55.88,56.26,475500.0,44.1906,44.4032,44.0094,44.3087,475500.0
2006-03-29 12:30:00,56.26,56.31,56.12,56.19,364800.0,44.3087,44.3481,44.1985,44.2536,364800.0
2006-03-29 13:00:00,56.2,56.47,56.19,56.39,465000.0,44.2615,44.4741,44.2536,44.4111,465000.0
2006-03-29 13:30:00,56.39,56.42,56.26,56.32,308200.0,44.4111,44.4347,44.3087,44.356,308200.0
2006-03-29 14:00:00,56.32,56.39,56.17,56.2,366800.0,44.356,44.4111,44.2378,44.2615,366800.0
2006-03-29 14:30:00,56.18,56.2,56.0,56.12,448000.0,44.2457,44.2615,44.104,44.1985,448000.0
2006-03-29 15:00:00,56.12,56.32,56.06,56.28,544300.0,44.1985,44.356,44.1512,44.3245,544300.0
2006-03-29 15:30:00,56.28,56.31,55.9,55.99,931800.0,44.3245,44.3481,44.0252,44.0961,931800.0
2006-03-30 09:30:00,55.75,56.9,55.72,56.77,904200.0,43.9305,44.8367,43.9068,44.7342,904200.0
2006-03-30 10:00:00,56.77,56.97,56.76,56.85,813700.0,44.7342,44.8918,44.7263,44.7973,813700.0
2006-03-30 10:30:00,56.85,56.92,56.52,56.55,573000.0,44.7973,44.8524,44.5372,44.5609,573000.0
2006-03-30 11:00:00,56.55,56.8,56.53,56.68,564700.0,44.5609,44.7579,44.5451,44.6633,564700.0
2006-03-30 11:30:00,56.67,56.71,56.55,56.67,276200.0,44.6554,44.6869,44.5609,44.6554,276200.0
2006-03-30 12:00:00,56.67,56.73,56.53,56.56,310800.0,44.6554,44.7027,44.5451,44.5687,310800.0
2006-03-30 12:30:00,56.56,56.58,56.25,56.4,387200.0,44.5687,44.5845,44.3245,44.4427,387200.0
2006-03-30 13:00:00,56.38,56.44,56.17,56.18,440600.0,44.4269,44.4742,44.2614,44.2693,440600.0
2006-03-30 13:30:00,56.16,56.25,56.09,56.15,372000.0,44.2536,44.3245,44.1984,44.2457,372000.0
2006-03-30 14:00:00,56.15,56.37,56.13,56.36,461000.0,44.2457,44.419,44.2299,44.4112,461000.0
2006-03-30 14:30:00,56.34,56.35,56.14,56.19,515200.0,44.3954,44.4033,44.2378,44.2772,515200.0
2006-03-30 15:00:00,56.18,56.29,56.16,56.21,352100.0,44.2693,44.356,44.2536,44.293,352100.0
2006-03-30 15:30:00,56.21,56.65,56.06,56.33,1398100.0,44.293,44.6397,44.1748,44.3875,1398100.0
2006-03-31 09:30:00,56.26,56.65,56.19,56.35,1196600.0,44.3324,44.6397,44.2772,44.4033,1196600.0
2006-03-31 10:00:00,56.35,56.5,56.1,56.15,519600.0,44.4033,44.5215,44.2063,44.2457,519600.0
2006-03-31 10:30:00,56.15,56.35,55.99,56.06,512800.0,44.2457,44.4033,44.1196,44.1748,512800.0
2006-03-31 11:00:00,56.06,56.09,55.91,55.93,442900.0,44.1748,44.1984,44.0566,44.0723,442900.0
2006-03-31 11:30:00,55.94,56.02,55.91,55.97,372300.0,44.0802,44.1432,44.0566,44.1038,372300.0
2006-03-31 12:00:00,55.97,56.04,55.8,55.81,300700.0,44.1038,44.159,43.9699,43.9778,300700.0
2006-03-31 12:30:00,55.81,55.97,55.72,55.84,517200.0,43.9778,44.1038,43.9068,44.0014,517200.0
2006-03-31 13:00:00,55.83,55.91,55.71,55.72,649100.0,43.9935,44.0566,43.899,43.9068,649100.0
2006-03-31 13:30:00,55.74,55.77,55.5,55.61,378100.0,43.9226,43.9462,43.7335,43.8202,378100.0
2006-03-31 14:00:00,55.61,55.75,55.52,55.66,517600.0,43.8202,43.9305,43.7492,43.8596,517600.0
2006-03-31 14:30:00,55.66,55.89,55.66,55.89,466900.0,43.8596,44.0408,43.8596,44.0408,466900.0
2006-03-31 15:00:00,55.9,55.92,55.71,55.83,611100.0,44.0487,44.0644,43.899,43.9935,611100.0
2006-03-31 15:30:00,55.83,56.06,55.81,55.95,1232000.0,43.9935,44.1748,43.9778,44.0881,1232000.0
2006-04-03 09:30:00,56.6,56.6,56.18,56.46,773600.0,44.6003,44.6003,44.2693,44.49,773600.0
2006-04-03 10:00:00,56.46,56.51,56.2,56.36,901800.0,44.49,44.5293,44.2851,44.4112,901800.0
2006-04-03 10:30:00,56.38,56.4,56.16,56.22,359300.0,44.4269,44.4427,44.2536,44.3008,359300.0
2006-04-03 11:00:00,56.2,56.32,56.15,56.23,363100.0,44.2851,44.3796,44.2457,44.3087,363100.0
2006-04-03 11:30:00,56.22,56.4,56.2,56.35,542500.0,44.3008,44.4427,44.2851,44.4033,542500.0
2006-04-03 12:00:00,56.35,56.39,56.25,56.27,358400.0,44.4033,44.4348,44.3245,44.3402,358400.0
2006-04-03 12:30:00,56.27,56.34,56.09,56.1,540200.0,44.3402,44.3954,44.1984,44.2063,540200.0
2006-04-03 13:00:00,56.11,56.15,56.01,56.06,264000.0,44.2142,44.2457,44.1354,44.1748,264000.0
2006-04-03 13:30:00,56.06,56.14,56.02,56.11,228000.0,44.1748,44.2378,44.1432,44.2142,228000.0
2006-04-03 14:00:00,56.1,56.23,56.04,56.09,442300.0,44.2063,44.3087,44.159,44.1984,442300.0
2006-04-03 14:30:00,56.09,56.1,55.94,55.94,754900.0,44.1984,44.2063,44.0802,44.0802,754900.0
2006-04-03 15:00:00,55.93,55.99,55.75,55.76,581800.0,44.0723,44.1196,43.9305,43.9384,581800.0
2006-04-03 15:30:00,55.75,55.84,55.34,55.36,819900.0,43.9305,44.0014,43.6074,43.6232,819900.0
2006-04-04 09:30:00,55.4,55.7,55.11,55.33,818900.0,43.6547,43.8911,43.4262,43.5995,818900.0
2006-04-04 10:00:00,55.33,55.45,55.26,55.31,443200.0,43.5995,43.6941,43.5444,43.5838,443200.0
2006-04-04 10:30:00,55.28,55.37,55.15,55.3,337500.0,43.5601,43.631,43.4577,43.5759,337500.0
2006-04-04 11:00:00,55.29,55.29,55.1,55.22,507400.0,43.568,43.568,43.4183,43.5128,507400.0
2006-04-04 11:30:00,55.21,55.32,55.06,55.09,390000.0,43.505,43.5916,43.3868,43.4104,390000.0
2006-04-04 12:00:00,55.07,55.14,55.0,55.06,393900.0,43.3946,43.4498,43.3395,43.3868,393900.0
2006-04-04 12:30:00,55.05,55.2,55.03,55.08,308800.0,43.3789,43.4971,43.3631,43.4025,308800.0
2006-04-04 13:00:00,55.09,55.15,55.01,55.05,188000.0,43.4104,43.4577,43.3474,43.3789,188000.0
2006-04-04 13:30:00,55.05,55.16,55.01,55.16,219200.0,43.3789,43.4656,43.3474,43.4656,219200.0
2006-04-04 14:00:00,55.15,55.32,55.11,55.31,567200.0,43.4577,43.5916,43.4262,43.5838,567200.0
2006-04-04 14:30:00,55.3,55.32,55.11,55.18,594000.0,43.5759,43.5916,43.4262,43.4813,594000.0
2006-04-04 15:00:00,55.19,55.35,55.18,55.3,560500.0,43.4892,43.6153,43.4813,43.5759,560500.0
2006-04-04 15:30:00,55.31,55.4,55.25,55.33,939900.0,43.5838,43.6547,43.5365,43.5995,939900.0
2006-04-05 09:30:00,55.17,55.73,55.05,55.35,576400.0,43.4734,43.9147,43.3789,43.6153,576400.0
2006-04-05 10:00:00,55.35,55.64,55.35,55.58,384900.0,43.6153,43.8438,43.6153,43.7965,384900.0
2006-04-05 10:30:00,55.56,55.61,55.42,55.49,294900.0,43.7808,43.8202,43.6704,43.7256,294900.0
2006-04-05 11:00:00,55.5,55.56,55.45,55.52,354000.0,43.7335,43.7808,43.6941,43.7492,354000.0
2006-04-05 11:30:00,55.5,55.53,55.35,55.45,233600.0,43.7335,43.7571,43.6153,43.6941,233600.0
2006-04-05 12:00:00,55.45,55.53,55.41,55.5,261300.0,43.6941,43.7571,43.6626,43.7335,261300.0
2006-04-05 12:30:00,55.51,55.53,55.45,55.47,321000.0,43.7414,43.7571,43.6941,43.7098,321000.0
2006-04-05 13:00:00,55.49,55.55,55.46,55.51,277600.0,43.7256,43.7729,43.702,43.7414,277600.0
2006-04-05 13:30:00,55.51,55.51,55.43,55.45,341400.0,43.7414,43.7414,43.6783,43.6941,341400.0
2006-04-05 14:00:00,55.44,55.46,55.36,55.4,330700.0,43.6862,43.702,43.6232,43.6547,330700.0
2006-04-05 14:30:00,55.4,55.43,55.25,55.33,339100.0,43.6547,43.6783,43.5365,43.5995,339100.0
2006-04-05 15:00:00,55.33,55.44,55.28,55.33,408900.0,43.5995,43.6862,43.5601,43.5995,408900.0
2006-04-05 15:30:00,55.34,55.4,55.29,55.31,890100.0,43.6074,43.6547,43.568,43.5838,890100.0
2006-04-06 09:30:00,55.35,55.37,54.9,55.05,811000.0,43.6153,43.631,43.2607,43.3789,811000.0
2006-04-06 10:00:00,55.05,55.05,54.5,54.51,674500.0,43.3789,43.3789,42.9455,42.9534,674500.0
2006-04-06 10:30:00,54.55,54.59,54.19,54.33,1511600.0,42.9849,43.0164,42.7012,42.8115,1511600.0
2006-04-06 11:00:00,54.33,54.41,54.25,54.27,754400.0,42.8115,42.8746,42.7485,42.7643,754400.0
2006-04-06 11:30:00,54.26,54.27,53.87,53.89,1041500.0,42.7564,42.7643,42.4491,42.4648,1041500.0
2006-04-06 12:00:00,53.88,53.92,53.72,53.76,776500.0,42.4569,42.4885,42.3309,42.3624,776500.0
2006-04-06 12:30:00,53.76,54.2,53.75,54.1,1142600.0,42.3624,42.7091,42.3545,42.6303,1142600.0
2006-04-06 13:00:00,54.1,54.46,54.08,54.45,1163200.0,42.6303,42.914,42.6145,42.9061,1163200.0
2006-04-06 13:30:00,54.45,54.7,54.45,54.67,825900.0,42.9061,43.1031,42.9061,43.0794,825900.0
2006-04-06 14:00:00,54.67,54.75,54.52,54.54,786200.0,43.0794,43.1425,42.9612,42.977,786200.0
2006-04-06 14:30:00,54.54,54.58,54.36,54.46,574800.0,42.977,43.0085,42.8352,42.914,574800.0
2006-04-06 15:00:00,54.46,54.54,54.39,54.52,440200.0,42.914,42.977,42.8588,42.9612,440200.0
2006-04-06 15:30:00,54.52,54.61,54.38,54.58,1079500.0,42.9612,43.0322,42.8509,43.0085,1079500.0
2006-04-07 09:30:00,54.65,55.23,54.5,55.05,1182000.0,43.0637,43.5207,42.9455,43.3789,1182000.0
2006-04-07 10:00:00,55.03,55.06,54.78,54.82,549200.0,43.3631,43.3868,43.1661,43.1976,549200.0
2006-04-07 10:30:00,54.82,54.83,54.35,54.55,564400.0,43.1976,43.2055,42.8273,42.9849,564400.0
2006-04-07 11:00:00,54.55,54.8,54.52,54.61,570800.0,42.9849,43.1819,42.9612,43.0322,570800.0
2006-04-07 11:30:00,54.63,54.63,54.31,54.36,449100.0,43.0479,43.0479,42.7958,42.8352,449100.0
2006-04-07 12:00:00,54.36,54.36,54.15,54.27,461100.0,42.8352,42.8352,42.6697,42.7643,461100.0
2006-04-07 12:30:00,54.27,54.29,54.1,54.17,449400.0,42.7643,42.78,42.6303,42.6855,449400.0
2006-04-07 13:00:00,54.14,54.2,53.95,54.0,536900.0,42.6618,42.7091,42.5121,42.5515,536900.0
2006-04-07 13:30:00,54.0,54.01,53.72,53.85,798100.0,42.5515,42.5594,42.3309,42.4333,798100.0
2006-04-07 14:00:00,53.82,54.04,53.81,53.89,446300.0,42.4097,42.583,42.4018,42.4648,446300.0
2006-04-07 14:30:00,53.88,54.11,53.85,54.03,440400.0,42.4569,42.6382,42.4333,42.5751,440400.0
2006-04-07 15:00:00,54.04,54.04,53.82,53.82,371600.0,42.583,42.583,42.4097,42.4097,371600.0
2006-04-07 15:30:00,53.82,53.87,53.65,53.71,851200.0,42.4097,42.4491,42.2757,42.323,851200.0
2006-04-10 09:30:00,53.6,53.63,52.61,52.85,1398900.0,42.2363,42.2599,41.4562,41.6453,1398900.0
2006-04-10 10:00:00,52.84,53.0,51.5,51.69,2513200.0,41.6374,41.7635,40.5815,40.7312,2513200.0
2006-04-10 10:30:00,51.62,52.2,51.46,51.96,2111800.0,40.6761,41.1331,40.55,40.944,2111800.0
2006-04-10 11:00:00,51.95,52.18,51.85,51.99,1781500.0,40.9361,41.1174,40.8573,40.9676,1781500.0
2006-04-10 11:30:00,52.0,52.03,51.76,51.8,1596100.0,40.9755,40.9992,40.7864,40.8179,1596100.0
2006-04-10 12:00:00,51.79,52.07,51.78,52.0,1093500.0,40.81,41.0307,40.8022,40.9755,1093500.0
2006-04-10 12:30:00,52.0,52.04,51.88,51.96,749400.0,40.9755,41.007,40.881,40.944,749400.0
2006-04-10 13:00:00,51.94,52.0,51.86,51.9,525000.0,40.9282,40.9755,40.8652,40.8967,525000.0
2006-04-10 13:30:00,51.89,51.92,51.66,51.66,834400.0,40.8888,40.9125,40.7076,40.7076,834400.0
2006-04-10 14:00:00,51.66,51.89,51.52,51.66,799500.0,40.7076,40.8888,40.5973,40.7076,799500.0
2006-04-10 14:30:00,51.65,51.68,51.43,51.51,1351900.0,40.6997,40.7234,40.5264,40.5894,1351900.0
2006-04-10 15:00:00,51.51,51.8,51.51,51.8,1242800.0,40.5894,40.8179,40.5894,40.8179,1242800.0
2006-04-10 15:30:00,51.8,52.65,51.78,52.4,2234200.0,40.8179,41.4877,40.8022,41.2907,2234200.0
2006-04-11 09:30:00,52.65,52.81,51.75,51.86,1447500.0,41.4877,41.6138,40.7785,40.8652,1447500.0
2006-04-11 10:00:00,51.85,51.85,51.31,51.36,1238000.0,40.8573,40.8573,40.4318,40.4712,1238000.0
2006-04-11 10:30:00,51.34,51.6,51.11,51.12,1089800.0,40.4554,40.6603,40.2742,40.2821,1089800.0
2006-04-11 11:00:00,51.13,51.4,50.99,51.3,1569700.0,40.29,40.5027,40.1796,40.4239,1569700.0
2006-04-11 11:30:00,51.31,51.43,51.02,51.04,674000.0,40.4318,40.5264,40.2033,40.219,674000.0
2006-04-11 12:00:00,51.05,51.09,50.88,51.05,1270200.0,40.2269,40.2584,40.093,40.2269,1270200.0
2006-04-11 12:30:00,51.05,51.19,51.02,51.18,603700.0,40.2269,40.3372,40.2033,40.3294,603700.0
2006-04-11 13:00:00,51.18,51.4,51.14,51.37,983500.0,40.3294,40.5027,40.2978,40.4791,983500.0
2006-04-11 13:30:00,51.37,51.4,51.24,51.28,866400.0,40.4791,40.5027,40.3766,40.4082,866400.0
2006-04-11 14:00:00,51.25,51.35,51.15,51.22,491200.0,40.3845,40.4633,40.3057,40.3609,491200.0
2006-04-11 14:30:00,51.22,51.35,51.22,51.33,558100.0,40.3609,40.4633,40.3609,40.4476,558100.0
2006-04-11 15:00:00,51.34,51.48,51.32,51.42,985600.0,40.4554,40.5658,40.4397,40.5185,985600.0
2006-04-11 15:30:00,51.43,51.65,51.41,51.54,1925100.0,40.5264,40.6997,40.5106,40.613,1925100.0
2006-04-12 09:30:00,51.55,52.42,51.55,52.41,1835700.0,40.6209,41.3065,40.6209,41.2986,1835700.0
2006-04-12 10:00:00,52.41,52.52,52.13,52.35,1146000.0,41.2986,41.3853,41.078,41.2513,1146000.0
2006-04-12 10:30:00,52.34,52.54,52.21,52.4,961200.0,41.2434,41.401,41.141,41.2907,961200.0
2006-04-12 11:00:00,52.4,52.69,52.37,52.63,714100.0,41.2907,41.5192,41.2671,41.4719,714100.0
2006-04-12 11:30:00,52.61,52.8,52.61,52.69,658200.0,41.4562,41.6059,41.4562,41.5192,658200.0
2006-04-12 12:00:00,52.69,52.95,52.55,52.93,732000.0,41.5192,41.7241,41.4089,41.7083,732000.0
2006-04-12 12:30:00,52.93,53.22,52.92,53.18,1098300.0,41.7083,41.9369,41.7005,41.9053,1098300.0
2006-04-12 13:00:00,53.18,53.34,53.08,53.26,678600.0,41.9053,42.0314,41.8265,41.9684,678600.0
2006-04-12 13:30:00,53.27,53.36,53.12,53.3,615900.0,41.9763,42.0472,41.8581,41.9999,615900.0
2006-04-12 14:00:00,53.29,53.4,53.2,53.35,593200.0,41.992,42.0787,41.9211,42.0393,593200.0
2006-04-12 14:30:00,53.34,53.35,53.22,53.29,686000.0,42.0314,42.0393,41.9369,41.992,686000.0
2006-04-12 15:00:00,53.29,53.57,53.22,53.46,767100.0,41.992,42.2127,41.9369,42.126,767100.0
2006-04-12 15:30:00,53.46,53.57,53.3,53.45,1108600.0,42.126,42.2127,41.9999,42.1181,1108600.0
2006-04-13 09:30:00,53.46,53.71,53.31,53.47,915700.0,42.126,42.323,42.0078,42.1339,915700.0
2006-04-13 10:00:00,53.48,53.8,53.44,53.51,1297200.0,42.1417,42.3939,42.1102,42.1654,1297200.0
2006-04-13 10:30:00,53.55,53.66,53.47,53.57,1190000.0,42.1969,42.2836,42.1339,42.2127,1190000.0
2006-04-13 11:00:00,53.56,53.56,53.36,53.41,689800.0,42.2048,42.2048,42.0472,42.0866,689800.0
2006-04-13 11:30:00,53.41,53.42,53.1,53.26,595700.0,42.0866,42.0945,41.8423,41.9684,595700.0
2006-04-13 12:00:00,53.26,53.54,53.24,53.46,420100.0,41.9684,42.189,41.9526,42.126,420100.0
2006-04-13 12:30:00,53.46,53.63,53.38,53.55,308500.0,42.126,42.2599,42.0629,42.1969,308500.0
2006-04-13 13:00:00,53.54,53.54,53.24,53.37,313100.0,42.189,42.189,41.9526,42.0551,313100.0
2006-04-13 13:30:00,53.37,53.59,53.35,53.52,204900.0,42.0551,42.2284,42.0393,42.1733,204900.0
2006-04-13 14:00:00,53.51,53.53,53.31,53.38,256300.0,42.1654,42.1811,42.0078,42.0629,256300.0
2006-04-13 14:30:00,53.37,53.39,53.23,53.33,304700.0,42.0551,42.0708,41.9447,42.0235,304700.0
2006-04-13 15:00:00,53.33,53.33,53.06,53.18,289700.0,42.0235,42.0235,41.8108,41.9053,289700.0
2006-04-13 15:30:00,53.17,53.49,53.13,53.48,509100.0,41.8975,42.1496,41.8659,42.1417,509100.0
2006-04-17 09:30:00,53.03,53.03,52.21,52.48,1436700.0,41.7871,41.7871,41.141,41.3537,1436700.0
2006-04-17 10:00:00,52.5,52.8,52.48,52.61,714000.0,41.3695,41.6059,41.3537,41.4562,714000.0
2006-04-17 10:30:00,52.61,52.63,52.25,52.55,548000.0,41.4562,41.4719,41.1725,41.4089,548000.0
2006-04-17 11:00:00,52.52,52.66,52.44,52.5,416800.0,41.3853,41.4956,41.3222,41.3695,416800.0
2006-04-17 11:30:00,52.5,52.54,52.17,52.24,489900.0,41.3695,41.401,41.1095,41.1646,489900.0
2006-04-17 12:00:00,52.24,52.44,52.21,52.38,349200.0,41.1646,41.3222,41.141,41.2749,349200.0
2006-04-17 12:30:00,52.4,52.4,52.15,52.2,684500.0,41.2907,41.2907,41.0937,41.1331,684500.0
2006-04-17 13:00:00,52.21,52.24,52.07,52.08,331600.0,41.141,41.1646,41.0307,41.0386,331600.0
2006-04-17 13:30:00,52.08,52.1,51.9,52.0,976200.0,41.0386,41.0543,40.8967,40.9755,976200.0
2006-04-17 14:00:00,52.0,52.05,51.8,51.87,513900.0,40.9755,41.0149,40.8179,40.8731,513900.0
2006-04-17 14:30:00,51.91,51.99,51.7,51.71,571400.0,40.9046,40.9676,40.7391,40.747,571400.0
2006-04-17 15:00:00,51.7,51.9,51.65,51.83,1170300.0,40.7391,40.8967,40.6997,40.8416,1170300.0
2006-04-17 15:30:00,51.83,51.85,51.45,51.71,1774300.0,40.8416,40.8573,40.5421,40.747,1774300.0
2006-04-18 09:30:00,52.74,52.93,51.0,51.98,4917400.0,41.5586,41.7083,40.1875,40.9598,4917400.0
2006-04-18 10:00:00,51.98,51.99,50.83,51.32,3649500.0,40.9598,40.9676,40.0536,40.4397,3649500.0
2006-04-18 10:30:00,51.31,51.34,49.51,49.97,5734900.0,40.4318,40.4554,39.0134,39.3759,5734900.0
2006-04-18 11:00:00,49.96,50.5,49.89,50.34,3551300.0,39.368,39.7935,39.3129,39.6674,3551300.0
2006-04-18 11:30:00,50.36,50.36,49.85,49.98,3290700.0,39.6832,39.6832,39.2813,39.3838,3290700.0
2006-04-18 12:00:00,49.98,50.2,49.9,50.03,1860300.0,39.3838,39.5571,39.3207,39.4232,1860300.0
2006-04-18 12:30:00,50.03,50.4,50.03,50.17,3957600.0,39.4232,39.7147,39.4232,39.5335,3957600.0
2006-04-18 13:00:00,50.16,50.4,50.07,50.35,986300.0,39.5256,39.7147,39.4547,39.6753,986300.0
2006-04-18 13:30:00,50.36,50.53,50.21,50.24,1687000.0,39.6832,39.8172,39.565,39.5886,1687000.0
2006-04-18 14:00:00,50.24,50.34,50.15,50.25,1787000.0,39.5886,39.6674,39.5177,39.5965,1787000.0
2006-04-18 14:30:00,50.25,50.55,50.25,50.34,1946100.0,39.5965,39.8329,39.5965,39.6674,1946100.0
2006-04-18 15:00:00,50.35,50.39,50.0,50.0,1730600.0,39.6753,39.7068,39.3995,39.3995,1730600.0
2006-04-18 15:30:00,50.01,50.17,49.7,49.7,3785000.0,39.4074,39.5335,39.1631,39.1631,3785000.0
2006-04-19 09:30:00,49.67,50.0,48.75,49.07,4553100.0,39.1395,39.3995,38.4145,38.6667,4553100.0
2006-04-19 10:00:00,49.06,49.08,47.71,47.78,5215300.0,38.6588,38.6746,37.595,37.6502,5215300.0
2006-04-19 10:30:00,47.8,47.96,47.44,47.88,4691800.0,37.666,37.792,37.3823,37.729,4691800.0
2006-04-19 11:00:00,47.92,48.07,47.71,48.03,4364100.0,37.7605,37.8787,37.595,37.8472,4364100.0
2006-04-19 11:30:00,48.04,48.3,47.96,48.2,2692000.0,37.8551,38.0599,37.792,37.9811,2692000.0
2006-04-19 12:00:00,48.2,48.39,48.2,48.29,1838300.0,37.9811,38.1309,37.9811,38.0521,1838300.0
2006-04-19 12:30:00,48.29,48.4,47.98,48.08,1641900.0,38.0521,38.1387,37.8078,37.8866,1641900.0
2006-04-19 13:00:00,48.08,48.26,48.06,48.14,978000.0,37.8866,38.0284,37.8708,37.9339,978000.0
2006-04-19 13:30:00,48.15,48.28,48.13,48.28,1107900.0,37.9417,38.0442,37.926,38.0442,1107900.0
2006-04-19 14:00:00,48.28,48.71,48.25,48.68,2118900.0,38.0442,38.383,38.0205,38.3594,2118900.0
2006-04-19 14:30:00,48.68,48.91,48.56,48.79,2917800.0,38.3594,38.5406,38.2648,38.4461,2917800.0
2006-04-19 15:00:00,48.78,48.93,48.62,48.84,3091100.0,38.4382,38.5564,38.3121,38.4855,3091100.0
2006-04-19 15:30:00,48.86,49.18,48.86,49.06,4395900.0,38.5012,38.7534,38.5012,38.6588,4395900.0
2006-04-20 09:30:00,49.35,50.61,49.31,50.32,4911700.0,38.8873,39.8802,38.8558,39.6517,4911700.0
2006-04-20 10:00:00,50.32,50.78,50.14,50.21,2687800.0,39.6517,40.0142,39.5098,39.565,2687800.0
2006-04-20 10:30:00,50.22,50.5,50.16,50.39,1421400.0,39.5729,39.7935,39.5256,39.7068,1421400.0
2006-04-20 11:00:00,50.39,50.52,50.12,50.17,1043400.0,39.7068,39.8093,39.4941,39.5335,1043400.0
2006-04-20 11:30:00,50.16,50.21,49.89,50.04,1156100.0,39.5256,39.565,39.3129,39.4311,1156100.0
2006-04-20 12:00:00,50.04,50.1,49.57,49.65,740900.0,39.4311,39.4783,39.0607,39.1237,740900.0
2006-04-20 12:30:00,49.65,49.65,49.05,49.38,1660700.0,39.1237,39.1237,38.6509,38.911,1660700.0
2006-04-20 13:00:00,49.38,49.63,49.3,49.49,677600.0,38.911,39.108,38.8479,38.9977,677600.0
2006-04-20 13:30:00,49.49,49.66,49.47,49.59,435400.0,38.9977,39.1316,38.9819,39.0765,435400.0
2006-04-20 14:00:00,49.59,49.77,49.53,49.75,419000.0,39.0765,39.2183,39.0292,39.2025,419000.0
2006-04-20 14:30:00,49.76,49.88,49.65,49.81,552300.0,39.2104,39.305,39.1237,39.2498,552300.0
2006-04-20 15:00:00,49.81,50.16,49.81,49.99,1087600.0,39.2498,39.5256,39.2498,39.3917,1087600.0
2006-04-20 15:30:00,49.98,50.25,49.98,50.12,1770100.0,39.3838,39.5965,39.3838,39.4941,1770100.0
2006-04-21 09:30:00,50.51,50.75,50.31,50.33,1570900.0,39.8014,39.9905,39.6438,39.6596,1570900.0
2006-04-21 10:00:00,50.33,50.35,49.9,49.95,1239100.0,39.6596,39.6753,39.3207,39.3601,1239100.0
2006-04-21 10:30:00,49.97,50.06,49.75,49.77,689300.0,39.3759,39.4468,39.2025,39.2183,689300.0
2006-04-21 11:00:00,49.75,49.93,49.67,49.9,514500.0,39.2025,39.3444,39.1395,39.3207,514500.0
2006-04-21 11:30:00,49.9,50.24,49.9,50.12,701800.0,39.3207,39.5886,39.3207,39.4941,701800.0
2006-04-21 12:00:00,50.13,50.17,50.04,50.07,364000.0,39.502,39.5335,39.4311,39.4547,364000.0
2006-04-21 12:30:00,50.07,50.09,49.92,49.99,406300.0,39.4547,39.4704,39.3365,39.3917,406300.0
2006-04-21 13:00:00,50.0,50.06,49.99,50.06,203000.0,39.3995,39.4468,39.3917,39.4468,203000.0
2006-04-21 13:30:00,50.04,50.1,50.0,50.01,274000.0,39.4311,39.4783,39.3995,39.4074,274000.0
2006-04-21 14:00:00,50.01,50.03,49.8,49.8,555100.0,39.4074,39.4232,39.2419,39.2419,555100.0
2006-04-21 14:30:00,49.8,49.85,49.53,49.83,536600.0,39.2419,39.2813,39.0292,39.2656,536600.0
2006-04-21 15:00:00,49.84,49.84,49.55,49.7,684800.0,39.2735,39.2735,39.0449,39.1631,684800.0
2006-04-21 15:30:00,49.7,49.77,49.48,49.5,924800.0,39.1631,39.2183,38.9898,39.0055,924800.0
2006-04-24 09:30:00,49.48,50.21,49.1,49.91,1434000.0,38.9898,39.565,38.6903,39.3286,1434000.0
2006-04-24 10:00:00,49.9,50.14,49.84,50.06,824800.0,39.3207,39.5098,39.2735,39.4468,824800.0
2006-04-24 10:30:00,50.06,50.43,50.04,50.23,1318700.0,39.4468,39.7384,39.4311,39.5808,1318700.0
2006-04-24 11:00:00,50.25,50.25,49.8,49.98,1084000.0,39.5965,39.5965,39.2419,39.3838,1084000.0
2006-04-24 11:30:00,49.96,50.25,49.94,49.95,990000.0,39.368,39.5965,39.3523,39.3601,990000.0
2006-04-24 12:00:00,49.95,50.02,49.9,49.99,737900.0,39.3601,39.4153,39.3207,39.3917,737900.0
2006-04-24 12:30:00,50.0,50.1,49.96,50.06,565100.0,39.3995,39.4783,39.368,39.4468,565100.0
2006-04-24 13:00:00,50.05,50.05,49.95,49.96,704300.0,39.4389,39.4389,39.3601,39.368,704300.0
2006-04-24 13:30:00,49.96,50.03,49.95,50.02,480800.0,39.368,39.4232,39.3601,39.4153,480800.0
2006-04-24 14:00:00,50.03,50.14,49.94,50.02,592900.0,39.4232,39.5098,39.3523,39.4153,592900.0
2006-04-24 14:30:00,50.02,50.12,49.97,50.06,479400.0,39.4153,39.4941,39.3759,39.4468,479400.0
2006-04-24 15:00:00,50.06,50.17,50.03,50.14,633700.0,39.4468,39.5335,39.4232,39.5098,633700.0
2006-04-24 15:30:00,50.13,50.29,50.05,50.09,1310100.0,39.502,39.628,39.4389,39.4704,1310100.0
2006-04-25 09:30:00,50.2,50.52,50.2,50.35,1074300.0,39.5571,39.8093,39.5571,39.6753,1074300.0
2006-04-25 10:00:00,50.34,50.55,50.09,50.18,972600.0,39.6674,39.8329,39.4704,39.5414,972600.0
2006-04-25 10:30:00,50.18,50.3,50.0,50.05,716900.0,39.5414,39.6359,39.3995,39.4389,716900.0
2006-04-25 11:00:00,50.05,50.12,49.91,50.02,630200.0,39.4389,39.4941,39.3286,39.4153,630200.0
2006-04-25 11:30:00,50.0,50.02,49.63,49.73,522600.0,39.3995,39.4153,39.108,39.1868,522600.0
2006-04-25 12:00:00,49.69,49.69,49.53,49.65,302900.0,39.1553,39.1553,39.0292,39.1237,302900.0
2006-04-25 12:30:00,49.65,49.81,49.55,49.61,480400.0,39.1237,39.2498,39.0449,39.0922,480400.0
2006-04-25 13:00:00,49.62,49.64,49.49,49.55,326900.0,39.1001,39.1159,38.9977,39.0449,326900.0
2006-04-25 13:30:00,49.55,49.6,49.33,49.39,399700.0,39.0449,39.0843,38.8716,38.9189,399700.0
2006-04-25 14:00:00,49.39,49.65,49.2,49.58,542000.0,38.9189,39.1237,38.7691,39.0686,542000.0
2006-04-25 14:30:00,49.58,49.59,49.37,49.43,421200.0,39.0686,39.0765,38.9031,38.9504,421200.0
2006-04-25 15:00:00,49.43,49.56,49.35,49.52,624400.0,38.9504,39.0528,38.8873,39.0213,624400.0
2006-04-25 15:30:00,49.51,49.55,49.19,49.4,1160400.0,39.0134,39.0449,38.7613,38.9267,1160400.0
2006-04-26 09:30:00,49.59,50.0,49.54,49.65,1473800.0,39.0765,39.3995,39.0371,39.1237,1473800.0
2006-04-26 10:00:00,49.65,49.66,48.8,49.0,1375600.0,39.1237,39.1316,38.4539,38.6115,1375600.0
2006-04-26 10:30:00,49.0,49.45,48.99,49.25,1440700.0,38.6115,38.9661,38.6037,38.8085,1440700.0
2006-04-26 11:00:00,49.24,49.42,49.19,49.29,1160000.0,38.8007,38.9425,38.7613,38.8401,1160000.0
2006-04-26 11:30:00,49.29,49.29,48.8,49.08,911900.0,38.8401,38.8401,38.4539,38.6746,911900.0
2006-04-26 12:00:00,49.08,49.18,48.99,49.16,693000.0,38.6746,38.7534,38.6037,38.7376,693000.0
2006-04-26 12:30:00,49.16,49.21,49.1,49.18,347300.0,38.7376,38.777,38.6903,38.7534,347300.0
2006-04-26 13:00:00,49.16,49.25,49.06,49.06,339000.0,38.7376,38.8085,38.6588,38.6588,339000.0
2006-04-26 13:30:00,49.06,49.15,49.0,49.05,533100.0,38.6588,38.7297,38.6115,38.6509,533100.0
2006-04-26 14:00:00,49.05,49.17,49.04,49.17,435700.0,38.6509,38.7455,38.6431,38.7455,435700.0
2006-04-26 14:30:00,49.16,49.16,48.89,48.9,713500.0,38.7376,38.7376,38.5249,38.5327,713500.0
2006-04-26 15:00:00,48.91,48.98,48.86,48.97,702500.0,38.5406,38.5958,38.5012,38.5879,702500.0
2006-04-26 15:30:00,48.97,49.17,48.9,48.97,1879600.0,38.5879,38.7455,38.5327,38.5879,1879600.0
2006-04-27 09:30:00,48.49,48.49,47.67,47.86,2664100.0,38.2097,38.2097,37.5635,37.7132,2664100.0
2006-04-27 10:00:00,47.89,47.95,47.24,47.28,3604800.0,37.7369,37.7841,37.2247,37.2562,3604800.0
2006-04-27 10:30:00,47.3,47.55,46.98,47.5,2374400.0,37.272,37.469,37.0198,37.4296,2374400.0
2006-04-27 11:00:00,47.49,47.7,47.46,47.5,1773000.0,37.4217,37.5872,37.398,37.4296,1773000.0
2006-04-27 11:30:00,47.5,47.52,46.56,46.69,3320100.0,37.4296,37.4453,36.6888,36.7913,3320100.0
2006-04-27 12:00:00,46.68,47.45,46.58,47.42,2667300.0,36.7834,37.3902,36.7046,37.3665,2667300.0
2006-04-27 12:30:00,47.42,47.66,47.3,47.52,1622400.0,37.3665,37.5556,37.272,37.4453,1622400.0
2006-04-27 13:00:00,47.52,47.65,47.16,47.56,1453400.0,37.4453,37.5478,37.1616,37.4768,1453400.0
2006-04-27 13:30:00,47.55,47.76,47.45,47.59,1100900.0,37.469,37.6344,37.3902,37.5005,1100900.0
2006-04-27 14:00:00,47.59,47.65,47.55,47.6,974900.0,37.5005,37.5478,37.469,37.5084,974900.0
2006-04-27 14:30:00,47.6,48.1,47.58,48.05,3625700.0,37.5084,37.9023,37.4926,37.8629,3625700.0
2006-04-27 15:00:00,48.05,48.14,47.59,47.67,1227900.0,37.8629,37.9339,37.5005,37.5635,1227900.0
2006-04-27 15:30:00,47.7,48.01,47.52,47.82,2455400.0,37.5872,37.8314,37.4453,37.6817,2455400.0
2006-04-28 09:30:00,48.0,48.47,47.92,48.41,1784800.0,37.8235,38.1939,37.7605,38.1466,1784800.0
2006-04-28 10:00:00,48.41,48.68,48.25,48.46,1676400.0,38.1466,38.3594,38.0205,38.186,1676400.0
2006-04-28 10:30:00,48.46,48.79,48.45,48.69,939400.0,38.186,38.4461,38.1781,38.3673,939400.0
2006-04-28 11:00:00,48.67,48.75,48.56,48.64,854700.0,38.3515,38.4145,38.2648,38.3279,854700.0
2006-04-28 11:30:00,48.64,48.67,48.35,48.44,749300.0,38.3279,38.3515,38.0993,38.1703,749300.0
2006-04-28 12:00:00,48.45,48.62,48.44,48.6,474700.0,38.1781,38.3121,38.1703,38.2963,474700.0
2006-04-28 12:30:00,48.6,48.9,48.6,48.9,666600.0,38.2963,38.5327,38.2963,38.5327,666600.0
2006-04-28 13:00:00,48.9,49.03,48.84,48.84,745100.0,38.5327,38.6352,38.4855,38.4855,745100.0
2006-04-28 13:30:00,48.85,48.95,48.75,48.94,515200.0,38.4933,38.5721,38.4145,38.5643,515200.0
2006-04-28 14:00:00,48.94,49.09,48.81,49.06,897300.0,38.5643,38.6825,38.4618,38.6588,897300.0
2006-04-28 14:30:00,49.06,49.5,49.06,49.26,1395600.0,38.6588,39.0055,38.6588,38.8164,1395600.0
2006-04-28 15:00:00,49.27,49.48,49.11,49.44,1148300.0,38.8243,38.9898,38.6982,38.9583,1148300.0
2006-04-28 15:30:00,49.44,49.9,49.43,49.7,2532800.0,38.9583,39.3207,38.9504,39.1631,2532800.0
2006-05-01 09:30:00,49.3,50.08,49.3,49.85,1490000.0,38.8479,39.4626,38.8479,39.2813,1490000.0
2006-05-01 10:00:00,49.86,50.18,49.75,50.1,1533700.0,39.2892,39.5414,39.2025,39.4783,1533700.0
2006-05-01 10:30:00,50.1,50.22,49.65,49.8,1123400.0,39.4783,39.5729,39.1237,39.2419,1123400.0
2006-05-01 11:00:00,49.8,49.88,49.39,49.51,1006400.0,39.2419,39.305,38.9189,39.0134,1006400.0
2006-05-01 11:30:00,49.5,49.57,49.39,49.46,563200.0,39.0055,39.0607,38.9189,38.974,563200.0
2006-05-01 12:00:00,49.45,49.55,49.35,49.42,367300.0,38.9661,39.0449,38.8873,38.9425,367300.0
2006-05-01 12:30:00,49.43,49.49,49.31,49.45,299000.0,38.9504,38.9977,38.8558,38.9661,299000.0
2006-05-01 13:00:00,49.45,49.72,49.45,49.67,309300.0,38.9661,39.1789,38.9661,39.1395,309300.0
2006-05-01 13:30:00,49.67,49.72,49.58,49.67,359100.0,39.1395,39.1789,39.0686,39.1395,359100.0
2006-05-01 14:00:00,49.66,49.95,49.61,49.85,445600.0,39.1316,39.3601,39.0922,39.2813,445600.0
2006-05-01 14:30:00,49.84,49.9,49.71,49.75,590400.0,39.2735,39.3207,39.171,39.2025,590400.0
2006-05-01 15:00:00,49.75,49.84,49.58,49.76,707800.0,39.2025,39.2735,39.0686,39.2104,707800.0
2006-05-01 15:30:00,49.77,50.01,49.6,49.7,1429100.0,39.2183,39.4074,39.0843,39.1631,1429100.0
2006-05-02 09:30:00,49.3,50.0,49.12,49.81,1077000.0,38.8479,39.3995,38.7061,39.2498,1077000.0
2006-05-02 10:00:00,49.81,49.88,49.12,49.15,666200.0,39.2498,39.305,38.7061,38.7297,666200.0
2006-05-02 10:30:00,49.15,49.29,48.63,48.7,852500.0,38.7297,38.8401,38.32,38.3751,852500.0
2006-05-02 11:00:00,48.69,49.47,48.69,48.75,1387100.0,38.3673,38.9819,38.3673,38.4145,1387100.0
2006-05-02 11:30:00,48.75,48.91,48.7,48.78,1290400.0,38.4145,38.5406,38.3751,38.4382,1290400.0
2006-05-02 12:00:00,48.8,48.87,48.74,48.82,752300.0,38.4539,38.5091,38.4067,38.4697,752300.0
2006-05-02 12:30:00,48.81,48.92,48.75,48.92,485600.0,38.4618,38.5485,38.4145,38.5485,485600.0
2006-05-02 13:00:00,48.92,49.05,48.91,49.03,437700.0,38.5485,38.6509,38.5406,38.6352,437700.0
2006-05-02 13:30:00,49.04,49.17,48.94,48.96,579700.0,38.6431,38.7455,38.5643,38.58,579700.0
2006-05-02 14:00:00,48.95,49.0,48.7,48.71,726000.0,38.5721,38.6115,38.3751,38.383,726000.0
2006-05-02 14:30:00,48.72,48.76,48.5,48.57,730900.0,38.3909,38.4224,38.2175,38.2727,730900.0
2006-05-02 15:00:00,48.57,48.78,48.56,48.77,998500.0,38.2727,38.4382,38.2648,38.4303,998500.0
2006-05-02 15:30:00,48.77,48.82,48.45,48.57,1249500.0,38.4303,38.4697,38.1781,38.2727,1249500.0
2006-05-03 09:30:00,48.31,48.32,46.32,47.72,3969400.0,38.0678,38.0757,36.4997,37.6029,3969400.0
2006-05-03 10:00:00,47.69,47.75,46.96,47.34,2482900.0,37.5793,37.6266,37.004,37.3035,2482900.0
2006-05-03 10:30:00,47.37,47.78,47.25,47.33,2035100.0,37.3271,37.6502,37.2326,37.2956,2035100.0
2006-05-03 11:00:00,47.32,47.42,47.14,47.36,1216300.0,37.2877,37.3665,37.1459,37.3192,1216300.0
2006-05-03 11:30:00,47.36,47.37,46.81,46.99,1759800.0,37.3192,37.3271,36.8858,37.0277,1759800.0
2006-05-03 12:00:00,46.98,47.03,46.7,46.91,1584200.0,37.0198,37.0592,36.7992,36.9646,1584200.0
2006-05-03 12:30:00,46.91,46.95,46.65,46.91,1141800.0,36.9646,36.9962,36.7598,36.9646,1141800.0
2006-05-03 13:00:00,46.91,47.1,46.9,47.02,736500.0,36.9646,37.1144,36.9568,37.0513,736500.0
2006-05-03 13:30:00,47.01,47.01,46.77,46.88,807000.0,37.0434,37.0434,36.8543,36.941,807000.0
2006-05-03 14:00:00,46.88,46.95,46.8,46.9,955600.0,36.941,36.9962,36.878,36.9568,955600.0
2006-05-03 14:30:00,46.9,47.08,46.65,46.66,1268400.0,36.9568,37.0986,36.7598,36.7676,1268400.0
2006-05-03 15:00:00,46.68,46.88,46.43,46.86,1820600.0,36.7834,36.941,36.5864,36.9252,1820600.0
2006-05-03 15:30:00,46.86,46.91,46.65,46.7,2073700.0,36.9252,36.9646,36.7598,36.7992,2073700.0
2006-05-04 09:30:00,46.6,47.15,46.55,46.83,2134000.0,36.7204,37.1538,36.681,36.9016,2134000.0
2006-05-04 10:00:00,46.83,46.85,46.66,46.74,732900.0,36.9016,36.9174,36.7676,36.8307,732900.0
2006-05-04 10:30:00,46.75,46.8,46.08,46.65,1834800.0,36.8386,36.878,36.3106,36.7598,1834800.0
2006-05-04 11:00:00,46.63,46.92,46.63,46.89,1163900.0,36.744,36.9725,36.744,36.9489,1163900.0
2006-05-04 11:30:00,46.86,46.91,46.7,46.89,617400.0,36.9252,36.9646,36.7992,36.9489,617400.0
2006-05-04 12:00:00,46.89,46.98,46.72,46.8,342600.0,36.9489,37.0198,36.8149,36.878,342600.0
2006-05-04 12:30:00,46.79,46.8,46.65,46.69,684800.0,36.8701,36.878,36.7598,36.7913,684800.0
2006-05-04 13:00:00,46.69,46.7,46.52,46.55,656300.0,36.7913,36.7992,36.6573,36.681,656300.0
2006-05-04 13:30:00,46.54,46.6,46.45,46.54,775400.0,36.6731,36.7204,36.6022,36.6731,775400.0
2006-05-04 14:00:00,46.56,46.66,46.53,46.61,893400.0,36.6888,36.7676,36.6652,36.7282,893400.0
2006-05-04 14:30:00,46.6,46.64,46.44,46.44,440900.0,36.7204,36.7519,36.5943,36.5943,440900.0
2006-05-04 15:00:00,46.45,46.6,46.44,46.6,475000.0,36.6022,36.7204,36.5943,36.7204,475000.0
2006-05-04 15:30:00,46.59,46.61,46.47,46.47,611700.0,36.7125,36.7282,36.6179,36.6179,611700.0
2006-05-05 09:30:00,46.69,46.88,46.5,46.62,1731000.0,36.7913,36.941,36.6416,36.7361,1731000.0
2006-05-05 10:00:00,46.63,46.65,46.16,46.24,1374800.0,36.744,36.7598,36.3736,36.4367,1374800.0
2006-05-05 10:30:00,46.25,46.5,46.09,46.46,942300.0,36.4446,36.6416,36.3185,36.61,942300.0
2006-05-05 11:00:00,46.46,46.52,46.32,46.5,539600.0,36.61,36.6573,36.4997,36.6416,539600.0
2006-05-05 11:30:00,46.5,46.54,46.37,46.39,559700.0,36.6416,36.6731,36.5391,36.5549,559700.0
2006-05-05 12:00:00,46.38,46.4,46.21,46.37,504100.0,36.547,36.5628,36.413,36.5391,504100.0
2006-05-05 12:30:00,46.37,46.41,46.24,46.26,952500.0,36.5391,36.5706,36.4367,36.4524,952500.0
2006-05-05 13:00:00,46.25,46.27,46.1,46.15,640300.0,36.4446,36.4603,36.3264,36.3658,640300.0
2006-05-05 13:30:00,46.16,46.17,45.92,45.95,991700.0,36.3736,36.3815,36.1845,36.2082,991700.0
2006-05-05 14:00:00,45.96,46.06,45.95,46.02,862400.0,36.216,36.2948,36.2082,36.2633,862400.0
2006-05-05 14:30:00,46.03,46.3,46.0,46.29,954800.0,36.2712,36.484,36.2476,36.4761,954800.0
2006-05-05 15:00:00,46.29,46.35,46.22,46.33,867900.0,36.4761,36.5234,36.4209,36.5076,867900.0
2006-05-05 15:30:00,46.33,46.4,46.18,46.39,1203100.0,36.5076,36.5628,36.3894,36.5549,1203100.0
2006-05-08 09:30:00,46.15,46.65,46.0,46.19,1580900.0,36.3658,36.7598,36.2476,36.3973,1580900.0
2006-05-08 10:00:00,46.18,46.25,45.7,45.88,1029400.0,36.3894,36.4446,36.0112,36.153,1029400.0
2006-05-08 10:30:00,45.86,45.87,45.42,45.45,1264300.0,36.1372,36.1451,35.7905,35.8142,1264300.0
2006-05-08 11:00:00,45.43,45.6,45.35,45.38,1162000.0,35.7984,35.9324,35.7354,35.759,1162000.0
2006-05-08 11:30:00,45.37,45.51,45.31,45.41,1231300.0,35.7511,35.8615,35.7039,35.7827,1231300.0
2006-05-08 12:00:00,45.41,45.41,44.94,45.0,1500100.0,35.7827,35.7827,35.4123,35.4596,1500100.0
2006-05-08 12:30:00,45.0,45.23,44.99,45.14,1928900.0,35.4596,35.6408,35.4517,35.5699,1928900.0
2006-05-08 13:00:00,45.14,45.14,44.89,44.89,1260100.0,35.5699,35.5699,35.3729,35.3729,1260100.0
2006-05-08 13:30:00,44.9,45.14,44.88,45.13,1539500.0,35.3808,35.5699,35.365,35.562,1539500.0
2006-05-08 14:00:00,45.13,45.38,45.08,45.31,1210100.0,35.562,35.759,35.5226,35.7039,1210100.0
2006-05-08 14:30:00,45.31,45.47,45.28,45.35,1827800.0,35.7039,35.8299,35.6802,35.7354,1827800.0
2006-05-08 15:00:00,45.35,45.4,45.18,45.3,1212400.0,35.7354,35.7748,35.6014,35.696,1212400.0
2006-05-08 15:30:00,45.3,45.36,45.02,45.07,2481200.0,35.696,35.7433,35.4753,35.5147,2481200.0
2006-05-09 09:30:00,44.68,44.8,44.19,44.19,3431000.0,35.2074,35.302,34.8213,34.8213,3431000.0
2006-05-09 10:00:00,44.21,44.51,44.1,44.26,2254200.0,34.8371,35.0735,34.7504,34.8765,2254200.0
2006-05-09 10:30:00,44.25,44.48,43.9,43.92,2274900.0,34.8686,35.0498,34.5928,34.6085,2274900.0
2006-05-09 11:00:00,43.92,44.04,43.59,43.7,2666000.0,34.6085,34.7031,34.3485,34.4352,2666000.0
2006-05-09 11:30:00,43.71,43.76,43.34,43.5,3393000.0,34.4431,34.4825,34.1515,34.2776,3393000.0
2006-05-09 12:00:00,43.5,43.6,43.4,43.52,1893900.0,34.2776,34.3564,34.1988,34.2934,1893900.0
2006-05-09 12:30:00,43.53,43.58,43.31,43.53,1967600.0,34.3012,34.3406,34.1279,34.3012,1967600.0
2006-05-09 13:00:00,43.54,43.75,43.47,43.7,1727800.0,34.3091,34.4746,34.254,34.4352,1727800.0
2006-05-09 13:30:00,43.7,43.82,43.65,43.67,1947800.0,34.4352,34.5297,34.3958,34.4116,1947800.0
2006-05-09 14:00:00,43.67,43.78,43.6,43.69,1495500.0,34.4116,34.4982,34.3564,34.4273,1495500.0
2006-05-09 14:30:00,43.68,43.95,43.65,43.92,1760800.0,34.4194,34.6322,34.3958,34.6085,1760800.0
2006-05-09 15:00:00,43.94,44.05,43.68,43.8,2201500.0,34.6243,34.711,34.4194,34.514,2201500.0
2006-05-09 15:30:00,43.79,44.0,43.72,43.75,2171500.0,34.5061,34.6716,34.4509,34.4746,2171500.0
2006-05-10 09:30:00,44.79,44.89,44.31,44.54,4551000.0,35.2941,35.3729,34.9159,35.0971,4551000.0
2006-05-10 10:00:00,44.55,44.67,44.45,44.46,2411000.0,35.105,35.1995,35.0262,35.0341,2411000.0
2006-05-10 10:30:00,44.46,44.79,44.37,44.79,1817600.0,35.0341,35.2941,34.9631,35.2941,1817600.0
2006-05-10 11:00:00,44.78,44.97,44.62,44.95,1919000.0,35.2862,35.4359,35.1601,35.4202,1919000.0
2006-05-10 11:30:00,44.95,45.28,44.94,45.27,2624300.0,35.4202,35.6802,35.4123,35.6723,2624300.0
2006-05-10 12:00:00,45.28,45.48,45.21,45.3,2133900.0,35.6802,35.8378,35.6251,35.696,2133900.0
2006-05-10 12:30:00,45.3,45.64,45.13,45.51,1508600.0,35.696,35.9639,35.562,35.8615,1508600.0
2006-05-10 13:00:00,45.51,45.75,45.37,45.57,1332900.0,35.8615,36.0506,35.7511,35.9087,1332900.0
2006-05-10 13:30:00,45.57,45.75,45.45,45.72,1368400.0,35.9087,36.0506,35.8142,36.0269,1368400.0
2006-05-10 14:00:00,45.74,45.95,45.56,45.83,1495900.0,36.0427,36.2082,35.9009,36.1136,1495900.0
2006-05-10 14:30:00,45.83,46.43,45.8,46.31,1920700.0,36.1136,36.5864,36.09,36.4918,1920700.0
2006-05-10 15:00:00,46.32,46.38,46.06,46.24,1961900.0,36.4997,36.547,36.2948,36.4367,1961900.0
2006-05-10 15:30:00,46.25,46.26,45.85,46.17,3130300.0,36.4446,36.4524,36.1294,36.3815,3130300.0
2006-05-11 09:30:00,45.1,45.34,44.48,44.84,4495200.0,35.5384,35.7275,35.0498,35.3335,4495200.0
2006-05-11 10:00:00,44.84,44.86,44.55,44.69,4420800.0,35.3335,35.3493,35.105,35.2153,4420800.0
2006-05-11 10:30:00,44.7,44.71,43.93,44.36,4313300.0,35.2232,35.2311,34.6164,34.9553,4313300.0
2006-05-11 11:00:00,44.35,44.59,44.35,44.36,2780600.0,34.9474,35.1365,34.9474,34.9553,2780600.0
2006-05-11 11:30:00,44.37,44.54,44.35,44.47,1706100.0,34.9631,35.0971,34.9474,35.0419,1706100.0
2006-05-11 12:00:00,44.46,44.5,44.37,44.37,876900.0,35.0341,35.0656,34.9631,34.9631,876900.0
2006-05-11 12:30:00,44.38,44.49,44.25,44.46,924900.0,34.971,35.0577,34.8686,35.0341,924900.0
2006-05-11 13:00:00,44.47,44.66,44.45,44.48,1719000.0,35.0419,35.1917,35.0262,35.0498,1719000.0
2006-05-11 13:30:00,44.49,44.59,44.45,44.47,677800.0,35.0577,35.1365,35.0262,35.0419,677800.0
2006-05-11 14:00:00,44.48,44.51,44.36,44.4,1309900.0,35.0498,35.0735,34.9553,34.9868,1309900.0
2006-05-11 14:30:00,44.4,44.51,44.36,44.4,1205700.0,34.9868,35.0735,34.9553,34.9868,1205700.0
2006-05-11 15:00:00,44.39,44.48,44.37,44.41,929900.0,34.9789,35.0498,34.9631,34.9947,929900.0
2006-05-11 15:30:00,44.41,44.42,44.22,44.31,2118600.0,34.9947,35.0025,34.8449,34.9159,2118600.0
2006-05-12 09:30:00,43.93,45.4,43.6,45.4,2400700.0,34.6164,35.7748,34.3564,35.7748,2400700.0
2006-05-12 10:00:00,45.35,45.68,44.15,45.44,2877900.0,35.7354,35.9954,34.7898,35.8063,2877900.0
2006-05-12 10:30:00,45.44,45.7,45.25,45.7,1555600.0,35.8063,36.0112,35.6566,36.0112,1555600.0
2006-05-12 11:00:00,45.7,45.94,45.52,45.71,1301500.0,36.0112,36.2003,35.8693,36.0191,1301500.0
2006-05-12 11:30:00,45.71,45.9,45.57,45.81,814500.0,36.0191,36.1688,35.9087,36.0979,814500.0
2006-05-12 12:00:00,45.84,46.17,45.83,46.05,985700.0,36.1215,36.3815,36.1136,36.287,985700.0
2006-05-12 12:30:00,46.04,46.1,45.8,45.89,871100.0,36.2791,36.3264,36.09,36.1609,871100.0
2006-05-12 13:00:00,45.88,45.9,45.65,45.71,661200.0,36.153,36.1688,35.9718,36.0191,661200.0
2006-05-12 13:30:00,45.72,45.88,45.63,45.79,596500.0,36.0269,36.153,35.956,36.0821,596500.0
2006-05-12 14:00:00,45.78,45.95,45.75,45.88,599100.0,36.0742,36.2082,36.0506,36.153,599100.0
2006-05-12 14:30:00,45.87,46.1,45.72,45.8,1097300.0,36.1451,36.3264,36.0269,36.09,1097300.0
2006-05-12 15:00:00,45.8,46.0,45.78,45.93,1184100.0,36.09,36.2476,36.0742,36.1924,1184100.0
2006-05-12 15:30:00,45.93,45.94,45.69,45.88,1481200.0,36.1924,36.2003,36.0033,36.153,1481200.0
2006-05-15 09:30:00,45.85,46.99,45.6,45.99,1249100.0,36.1294,37.0277,35.9324,36.2397,1249100.0
2006-05-15 10:00:00,45.93,46.76,45.82,46.51,1393300.0,36.1924,36.8464,36.1057,36.6494,1393300.0
2006-05-15 10:30:00,46.52,46.59,46.14,46.23,854600.0,36.6573,36.7125,36.3579,36.4288,854600.0
2006-05-15 11:00:00,46.23,46.48,46.15,46.27,726300.0,36.4288,36.6258,36.3658,36.4603,726300.0
2006-05-15 11:30:00,46.28,46.59,46.27,46.47,637400.0,36.4682,36.7125,36.4603,36.6179,637400.0
2006-05-15 12:00:00,46.47,46.61,46.35,46.43,442400.0,36.6179,36.7282,36.5234,36.5864,442400.0
2006-05-15 12:30:00,46.42,46.6,46.39,46.53,474700.0,36.5785,36.7204,36.5549,36.6652,474700.0
2006-05-15 13:00:00,46.54,46.82,46.5,46.74,1251500.0,36.6731,36.8937,36.6416,36.8307,1251500.0
2006-05-15 13:30:00,46.74,46.8,46.28,46.38,842300.0,36.8307,36.878,36.4682,36.547,842300.0
2006-05-15 14:00:00,46.39,46.43,46.11,46.38,725800.0,36.5549,36.5864,36.3342,36.547,725800.0
2006-05-15 14:30:00,46.38,46.49,46.3,46.32,651100.0,36.547,36.6337,36.484,36.4997,651100.0
2006-05-15 15:00:00,46.31,46.67,46.25,46.6,844000.0,36.4918,36.7755,36.4446,36.7204,844000.0
2006-05-15 15:30:00,46.6,46.79,46.39,46.71,1166200.0,36.7204,36.8701,36.5549,36.807,1166200.0
2006-05-16 09:30:00,47.07,47.9,46.89,47.58,1570400.0,37.0907,37.7448,36.9489,37.4926,1570400.0
2006-05-16 10:00:00,47.58,47.75,47.2,47.6,1366700.0,37.4926,37.6266,37.1932,37.5084,1366700.0
2006-05-16 10:30:00,47.6,47.6,47.08,47.11,873700.0,37.5084,37.5084,37.0986,37.1222,873700.0
2006-05-16 11:00:00,47.11,47.44,47.11,47.4,971900.0,37.1222,37.3823,37.1222,37.3508,971900.0
2006-05-16 11:30:00,47.4,47.45,47.33,47.35,688500.0,37.3508,37.3902,37.2956,37.3114,688500.0
2006-05-16 12:00:00,47.35,47.45,47.28,47.37,711200.0,37.3114,37.3902,37.2562,37.3271,711200.0
2006-05-16 12:30:00,47.38,47.47,47.33,47.45,686900.0,37.335,37.4059,37.2956,37.3902,686900.0
2006-05-16 13:00:00,47.44,47.45,47.36,47.43,477300.0,37.3823,37.3902,37.3192,37.3744,477300.0
2006-05-16 13:30:00,47.43,47.49,47.38,47.43,430500.0,37.3744,37.4217,37.335,37.3744,430500.0
2006-05-16 14:00:00,47.42,47.44,47.35,47.36,548700.0,37.3665,37.3823,37.3114,37.3192,548700.0
2006-05-16 14:30:00,47.35,47.46,47.31,47.37,488600.0,37.3114,37.398,37.2798,37.3271,488600.0
2006-05-16 15:00:00,47.36,47.43,47.22,47.22,624200.0,37.3192,37.3744,37.2089,37.2089,624200.0
2006-05-16 15:30:00,47.22,47.26,46.98,47.0,1179600.0,37.2089,37.2404,37.0198,37.0356,1179600.0
2006-05-17 09:30:00,46.78,47.68,46.78,47.38,960900.0,36.8622,37.5714,36.8622,37.335,960900.0
2006-05-17 10:00:00,47.42,47.56,47.25,47.36,726200.0,37.3665,37.4768,37.2326,37.3192,726200.0
2006-05-17 10:30:00,47.35,47.49,47.27,47.28,434600.0,37.3114,37.4217,37.2483,37.2562,434600.0
2006-05-17 11:00:00,47.27,47.28,46.53,46.53,1141000.0,37.2483,37.2562,36.6652,36.6652,1141000.0
2006-05-17 11:30:00,46.5,47.1,46.2,46.96,925800.0,36.6416,37.1144,36.4052,37.004,925800.0
2006-05-17 12:00:00,46.98,47.15,46.91,47.03,400400.0,37.0198,37.1538,36.9646,37.0592,400400.0
2006-05-17 12:30:00,47.02,47.46,47.02,47.42,523100.0,37.0513,37.398,37.0513,37.3665,523100.0
2006-05-17 13:00:00,47.42,47.5,47.1,47.17,311800.0,37.3665,37.4296,37.1144,37.1695,311800.0
2006-05-17 13:30:00,47.18,47.48,47.14,47.33,424000.0,37.1774,37.4138,37.1459,37.2956,424000.0
2006-05-17 14:00:00,47.34,47.41,47.28,47.34,395200.0,37.3035,37.3586,37.2562,37.3035,395200.0
2006-05-17 14:30:00,47.34,47.37,47.0,47.09,590100.0,37.3035,37.3271,37.0356,37.1065,590100.0
2006-05-17 15:00:00,47.08,47.2,47.02,47.1,664300.0,37.0986,37.1932,37.0513,37.1144,664300.0
2006-05-17 15:30:00,47.11,47.17,46.7,46.84,929100.0,37.1222,37.1695,36.7992,36.9095,929100.0
2006-05-18 09:30:00,46.1,46.1,44.66,45.33,3655200.0,36.3264,36.3264,35.1917,35.7196,3655200.0
2006-05-18 10:00:00,45.29,45.87,45.2,45.37,1992800.0,35.6881,36.1451,35.6172,35.7511,1992800.0
2006-05-18 10:30:00,45.38,45.52,45.33,45.39,992700.0,35.759,35.8693,35.7196,35.7669,992700.0
2006-05-18 11:00:00,45.39,45.89,45.39,45.83,1005400.0,35.7669,36.1609,35.7669,36.1136,1005400.0
2006-05-18 11:30:00,45.83,45.95,45.63,45.75,752400.0,36.1136,36.2082,35.956,36.0506,752400.0
2006-05-18 12:00:00,45.77,45.99,45.73,45.85,607300.0,36.0663,36.2397,36.0348,36.1294,607300.0
2006-05-18 12:30:00,45.86,46.06,45.83,46.06,469700.0,36.1372,36.2948,36.1136,36.2948,469700.0
2006-05-18 13:00:00,46.06,46.2,46.0,46.16,979400.0,36.2948,36.4052,36.2476,36.3736,979400.0
2006-05-18 13:30:00,46.15,46.17,45.9,45.99,886400.0,36.3658,36.3815,36.1688,36.2397,886400.0
2006-05-18 14:00:00,45.99,46.05,45.8,45.83,748100.0,36.2397,36.287,36.09,36.1136,748100.0
2006-05-18 14:30:00,45.84,45.94,45.43,45.49,1302800.0,36.1215,36.2003,35.7984,35.8457,1302800.0
2006-05-18 15:00:00,45.49,45.52,44.88,45.43,1694600.0,35.8457,35.8693,35.365,35.7984,1694600.0
2006-05-18 15:30:00,45.44,45.48,45.01,45.31,1871600.0,35.8063,35.8378,35.4675,35.7039,1871600.0
2006-05-19 09:30:00,45.3,45.4,44.97,45.06,1422900.0,35.696,35.7748,35.4359,35.5069,1422900.0
2006-05-19 10:00:00,45.06,45.08,44.74,44.89,1157400.0,35.5069,35.5226,35.2547,35.3729,1157400.0
2006-05-19 10:30:00,44.9,45.0,44.69,44.71,1745300.0,35.3808,35.4596,35.2153,35.2311,1745300.0
2006-05-19 11:00:00,44.7,44.76,44.55,44.55,984100.0,35.2232,35.2705,35.105,35.105,984100.0
2006-05-19 11:30:00,44.54,44.59,44.28,44.32,991400.0,35.0971,35.1365,34.8922,34.9237,991400.0
2006-05-19 12:00:00,44.33,44.44,44.2,44.36,997800.0,34.9316,35.0183,34.8292,34.9553,997800.0
2006-05-19 12:30:00,44.36,44.82,44.33,44.71,1293000.0,34.9553,35.3177,34.9316,35.2311,1293000.0
2006-05-19 13:00:00,44.71,44.8,44.7,44.77,649800.0,35.2311,35.302,35.2232,35.2783,649800.0
2006-05-19 13:30:00,44.76,44.8,44.56,44.6,808600.0,35.2705,35.302,35.1129,35.1444,808600.0
2006-05-19 14:00:00,44.63,44.65,44.25,44.45,1166800.0,35.168,35.1838,34.8686,35.0262,1166800.0
2006-05-19 14:30:00,44.45,44.5,44.38,44.39,861600.0,35.0262,35.0656,34.971,34.9789,861600.0
2006-05-19 15:00:00,44.4,44.51,44.36,44.44,1032500.0,34.9868,35.0735,34.9553,35.0183,1032500.0
2006-05-19 15:30:00,44.42,44.44,44.2,44.4,1503400.0,35.0025,35.0183,34.8292,34.9868,1503400.0
2006-05-22 09:30:00,44.43,44.57,44.07,44.2,1189900.0,35.0104,35.1207,34.7267,34.8292,1189900.0
2006-05-22 10:00:00,44.24,44.25,43.69,44.02,1431400.0,34.8607,34.8686,34.4273,34.6873,1431400.0
2006-05-22 10:30:00,44.04,44.04,43.8,43.91,940800.0,34.7031,34.7031,34.514,34.6007,940800.0
2006-05-22 11:00:00,43.9,43.9,43.72,43.78,694900.0,34.5928,34.5928,34.4509,34.4982,694900.0
2006-05-22 11:30:00,43.79,43.85,43.38,43.62,795400.0,34.5061,34.5534,34.183,34.3722,795400.0
2006-05-22 12:00:00,43.62,43.86,43.58,43.81,720400.0,34.3722,34.5613,34.3406,34.5219,720400.0
2006-05-22 12:30:00,43.82,43.87,43.52,43.61,1800800.0,34.5297,34.5691,34.2934,34.3643,1800800.0
2006-05-22 13:00:00,43.62,43.71,43.46,43.66,505500.0,34.3722,34.4431,34.2461,34.4037,505500.0
2006-05-22 13:30:00,43.65,43.77,43.63,43.75,511800.0,34.3958,34.4903,34.38,34.4746,511800.0
2006-05-22 14:00:00,43.75,43.77,43.59,43.69,448000.0,34.4746,34.4903,34.3485,34.4273,448000.0
2006-05-22 14:30:00,43.69,43.86,43.62,43.8,507500.0,34.4273,34.5613,34.3722,34.514,507500.0
2006-05-22 15:00:00,43.8,44.0,43.76,43.8,652400.0,34.514,34.6716,34.4825,34.514,652400.0
2006-05-22 15:30:00,43.8,43.82,43.42,43.44,1159200.0,34.514,34.5297,34.2146,34.2303,1159200.0
2006-05-23 09:30:00,44.0,44.14,43.55,43.63,1192800.0,34.6716,34.7819,34.317,34.38,1192800.0
2006-05-23 10:00:00,43.63,43.74,43.29,43.4,755200.0,34.38,34.4667,34.1121,34.1988,755200.0
2006-05-23 10:30:00,43.4,43.4,42.82,43.0,1429900.0,34.1988,34.1988,33.7418,33.8836,1429900.0
2006-05-23 11:00:00,43.0,43.95,43.0,43.23,1446800.0,33.8836,34.6322,33.8836,34.0648,1446800.0
2006-05-23 11:30:00,43.24,43.33,43.19,43.25,611800.0,34.0727,34.1436,34.0333,34.0806,611800.0
2006-05-23 12:00:00,43.25,43.29,43.17,43.19,852300.0,34.0806,34.1121,34.0176,34.0333,852300.0
2006-05-23 12:30:00,43.21,43.67,43.19,43.24,544800.0,34.0491,34.4116,34.0333,34.0727,544800.0
2006-05-23 13:00:00,43.24,43.27,43.23,43.25,432500.0,34.0727,34.0964,34.0648,34.0806,432500.0
2006-05-23 13:30:00,43.26,43.27,43.19,43.2,535700.0,34.0885,34.0964,34.0333,34.0412,535700.0
2006-05-23 14:00:00,43.21,43.25,43.2,43.25,865900.0,34.0491,34.0806,34.0412,34.0806,865900.0
2006-05-23 14:30:00,43.25,43.31,43.23,43.23,665000.0,34.0806,34.1279,34.0648,34.0648,665000.0
2006-05-23 15:00:00,43.24,43.29,43.21,43.27,700600.0,34.0727,34.1121,34.0491,34.0964,700600.0
2006-05-23 15:30:00,43.27,43.28,42.75,42.86,1525500.0,34.0964,34.1042,33.6866,33.7733,1525500.0
2006-05-24 09:30:00,42.77,42.77,41.82,42.14,2124700.0,33.7024,33.7024,32.9538,33.2059,2124700.0
2006-05-24 10:00:00,42.13,42.29,41.94,42.27,1320500.0,33.198,33.3241,33.0483,33.3084,1320500.0
2006-05-24 10:30:00,42.27,42.32,41.9,41.91,1170300.0,33.3084,33.3478,33.0168,33.0247,1170300.0
2006-05-24 11:00:00,41.91,42.11,41.62,41.69,2177600.0,33.0247,33.1823,32.7962,32.8513,2177600.0
2006-05-24 11:30:00,41.68,41.92,41.44,41.84,1436300.0,32.8434,33.0326,32.6543,32.9695,1436300.0
2006-05-24 12:00:00,41.84,42.03,41.83,42.0,1124400.0,32.9695,33.1192,32.9616,33.0956,1124400.0
2006-05-24 12:30:00,42.0,42.08,42.0,42.0,1390200.0,33.0956,33.1586,33.0956,33.0956,1390200.0
2006-05-24 13:00:00,42.0,42.01,41.56,41.56,1909800.0,33.0956,33.1035,32.7489,32.7489,1909800.0
2006-05-24 13:30:00,41.56,42.0,41.45,41.89,1201800.0,32.7489,33.0956,32.6622,33.0089,1201800.0
2006-05-24 14:00:00,41.9,42.0,41.66,41.72,1422800.0,33.0168,33.0956,32.8277,32.875,1422800.0
2006-05-24 14:30:00,41.71,42.01,41.66,41.98,1186000.0,32.8671,33.1035,32.8277,33.0798,1186000.0
2006-05-24 15:00:00,41.98,42.05,41.85,42.0,1717500.0,33.0798,33.135,32.9774,33.0956,1717500.0
2006-05-24 15:30:00,42.0,42.23,42.0,42.1,1599700.0,33.0956,33.2768,33.0956,33.1744,1599700.0
2006-05-25 09:30:00,42.1,42.68,42.1,42.59,1641400.0,33.1744,33.6314,33.1744,33.5605,1641400.0
2006-05-25 10:00:00,42.59,42.6,42.13,42.38,1403500.0,33.5605,33.5684,33.198,33.395,1403500.0
2006-05-25 10:30:00,42.38,42.5,42.31,42.37,1519000.0,33.395,33.4896,33.3399,33.3872,1519000.0
2006-05-25 11:00:00,42.36,42.45,42.25,42.33,924900.0,33.3793,33.4502,33.2926,33.3556,924900.0
2006-05-25 11:30:00,42.33,42.39,42.15,42.39,772000.0,33.3556,33.4029,33.2138,33.4029,772000.0
2006-05-25 12:00:00,42.39,42.41,42.25,42.26,531600.0,33.4029,33.4187,33.2926,33.3005,531600.0
2006-05-25 12:30:00,42.25,42.29,42.1,42.15,775500.0,33.2926,33.3241,33.1744,33.2138,775500.0
2006-05-25 13:00:00,42.15,42.39,42.15,42.27,613500.0,33.2138,33.4029,33.2138,33.3084,613500.0
2006-05-25 13:30:00,42.27,42.31,42.11,42.15,810400.0,33.3084,33.3399,33.1823,33.2138,810400.0
2006-05-25 14:00:00,42.15,42.31,42.12,42.26,607100.0,33.2138,33.3399,33.1902,33.3005,607100.0
2006-05-25 14:30:00,42.26,42.45,42.22,42.4,859000.0,33.3005,33.4502,33.269,33.4108,859000.0
2006-05-25 15:00:00,42.41,42.43,42.31,42.39,564600.0,33.4187,33.4344,33.3399,33.4029,564600.0
2006-05-25 15:30:00,42.4,42.5,42.34,42.46,1079700.0,33.4108,33.4896,33.3635,33.4581,1079700.0
2006-05-26 09:30:00,42.5,43.41,42.48,43.01,1400400.0,33.4896,34.2067,33.4738,33.8915,1400400.0
2006-05-26 10:00:00,43.02,43.18,42.86,42.87,677900.0,33.8994,34.0254,33.7733,33.7812,677900.0
2006-05-26 10:30:00,42.87,42.9,42.45,42.76,626400.0,33.7812,33.8048,33.4502,33.6945,626400.0
2006-05-26 11:00:00,42.78,43.12,42.77,43.01,538400.0,33.7102,33.9782,33.7024,33.8915,538400.0
2006-05-26 11:30:00,43.0,43.3,42.9,43.15,1040700.0,33.8836,34.12,33.8048,34.0018,1040700.0
2006-05-26 12:00:00,43.14,43.33,43.14,43.29,609000.0,33.9939,34.1436,33.9939,34.1121,609000.0
2006-05-26 12:30:00,43.27,43.4,43.17,43.25,483500.0,34.0964,34.1988,34.0176,34.0806,483500.0
2006-05-26 13:00:00,43.25,43.31,43.15,43.25,332100.0,34.0806,34.1279,34.0018,34.0806,332100.0
2006-05-26 13:30:00,43.25,43.28,43.19,43.28,361900.0,34.0806,34.1042,34.0333,34.1042,361900.0
2006-05-26 14:00:00,43.27,43.34,43.2,43.29,467500.0,34.0964,34.1515,34.0412,34.1121,467500.0
2006-05-26 14:30:00,43.29,43.32,43.22,43.25,561300.0,34.1121,34.1358,34.057,34.0806,561300.0
2006-05-26 15:00:00,43.25,43.29,43.07,43.19,391700.0,34.0806,34.1121,33.9388,34.0333,391700.0
2006-05-26 15:30:00,43.2,43.21,43.02,43.1,704900.0,34.0412,34.0491,33.8994,33.9624,704900.0
2006-05-30 09:30:00,42.81,43.27,42.8,43.26,933800.0,33.7339,34.0964,33.726,34.0885,933800.0
2006-05-30 10:00:00,43.26,43.28,43.01,43.06,612300.0,34.0885,34.1042,33.8915,33.9309,612300.0
2006-05-30 10:30:00,43.03,43.29,43.01,43.18,695900.0,33.9072,34.1121,33.8915,34.0254,695900.0
2006-05-30 11:00:00,43.18,43.5,43.15,43.34,573900.0,34.0254,34.2776,34.0018,34.1515,573900.0
2006-05-30 11:30:00,43.34,43.41,43.25,43.39,390400.0,34.1515,34.2067,34.0806,34.1909,390400.0
2006-05-30 12:00:00,43.38,43.57,43.3,43.57,448600.0,34.183,34.3328,34.12,34.3328,448600.0
2006-05-30 12:30:00,43.55,43.65,43.48,43.61,587800.0,34.317,34.3958,34.2618,34.3643,587800.0
2006-05-30 13:00:00,43.62,43.81,43.54,43.75,718700.0,34.3722,34.5219,34.3091,34.4746,718700.0
2006-05-30 13:30:00,43.76,43.76,43.42,43.58,473700.0,34.4825,34.4825,34.2146,34.3406,473700.0
2006-05-30 14:00:00,43.58,43.63,43.49,43.6,608700.0,34.3406,34.38,34.2697,34.3564,608700.0
2006-05-30 14:30:00,43.58,43.7,43.5,43.58,489100.0,34.3406,34.4352,34.2776,34.3406,489100.0
2006-05-30 15:00:00,43.58,43.58,43.42,43.44,500600.0,34.3406,34.3406,34.2146,34.2303,500600.0
2006-05-30 15:30:00,43.42,43.44,43.24,43.3,1205500.0,34.2146,34.2303,34.0727,34.12,1205500.0
2006-05-31 09:30:00,43.75,44.15,43.67,43.96,1106800.0,34.4746,34.7898,34.4116,34.6401,1106800.0
2006-05-31 10:00:00,43.92,44.08,43.85,44.0,643800.0,34.6085,34.7346,34.5534,34.6716,643800.0
2006-05-31 10:30:00,43.99,44.14,43.85,43.97,586800.0,34.6637,34.7819,34.5534,34.6479,586800.0
2006-05-31 11:00:00,43.98,43.98,43.81,43.91,379100.0,34.6558,34.6558,34.5219,34.6007,379100.0
2006-05-31 11:30:00,43.91,43.94,43.75,43.78,605400.0,34.6007,34.6243,34.4746,34.4982,605400.0
2006-05-31 12:00:00,43.79,43.89,43.74,43.85,268200.0,34.5061,34.5849,34.4667,34.5534,268200.0
2006-05-31 12:30:00,43.85,43.93,43.75,43.85,441400.0,34.5534,34.6164,34.4746,34.5534,441400.0
2006-05-31 13:00:00,43.86,43.93,43.85,43.85,301800.0,34.5613,34.6164,34.5534,34.5534,301800.0
2006-05-31 13:30:00,43.86,44.03,43.85,44.02,616900.0,34.5613,34.6952,34.5534,34.6873,616900.0
2006-05-31 14:00:00,44.01,44.04,43.75,43.86,546900.0,34.6795,34.7031,34.4746,34.5613,546900.0
2006-05-31 14:30:00,43.86,44.02,43.64,43.65,522700.0,34.5613,34.6873,34.3879,34.3958,522700.0
2006-05-31 15:00:00,43.64,43.77,43.46,43.69,748600.0,34.3879,34.4903,34.2461,34.4273,748600.0
2006-05-31 15:30:00,43.7,43.98,43.55,43.95,943000.0,34.4352,34.6558,34.317,34.6322,943000.0
2006-06-01 09:30:00,44.14,44.67,44.08,44.55,1105200.0,34.7819,35.1995,34.7346,35.105,1105200.0
2006-06-01 10:00:00,44.58,44.63,44.48,44.54,543500.0,35.1286,35.168,35.0498,35.0971,543500.0
2006-06-01 10:30:00,44.55,44.59,44.47,44.54,497400.0,35.105,35.1365,35.0419,35.0971,497400.0
2006-06-01 11:00:00,44.55,44.7,44.53,44.67,606800.0,35.105,35.2232,35.0892,35.1995,606800.0
2006-06-01 11:30:00,44.69,44.95,44.69,44.79,633100.0,35.2153,35.4202,35.2153,35.2941,633100.0
2006-06-01 12:00:00,44.8,44.85,44.61,44.76,516500.0,35.302,35.3414,35.1523,35.2705,516500.0
2006-06-01 12:30:00,44.76,44.79,44.72,44.75,401300.0,35.2705,35.2941,35.2389,35.2626,401300.0
2006-06-01 13:00:00,44.76,44.87,44.75,44.85,340700.0,35.2705,35.3571,35.2626,35.3414,340700.0
2006-06-01 13:30:00,44.85,45.08,44.83,45.05,988900.0,35.3414,35.5226,35.3256,35.499,988900.0
2006-06-01 14:00:00,45.05,45.25,44.93,45.16,1051300.0,35.499,35.6566,35.4044,35.5857,1051300.0
2006-06-01 14:30:00,45.16,45.24,45.14,45.23,746600.0,35.5857,35.6487,35.5699,35.6408,746600.0
2006-06-01 15:00:00,45.22,45.71,45.22,45.66,1269700.0,35.6329,36.0191,35.6329,35.9797,1269700.0
2006-06-01 15:30:00,45.67,45.9,45.24,45.7,1998700.0,35.9875,36.1688,35.6487,36.0112,1998700.0
2006-06-02 09:30:00,46.28,47.3,46.28,46.54,1609700.0,36.4682,37.272,36.4682,36.6731,1609700.0
2006-06-02 10:00:00,46.52,47.14,46.42,47.13,1261800.0,36.6573,37.1459,36.5785,37.138,1261800.0
2006-06-02 10:30:00,47.13,47.19,47.04,47.14,1070200.0,37.138,37.1853,37.0671,37.1459,1070200.0
2006-06-02 11:00:00,47.16,47.27,46.83,46.83,1016900.0,37.1616,37.2483,36.9016,36.9016,1016900.0
2006-06-02 11:30:00,46.85,47.15,46.7,47.04,1000200.0,36.9174,37.1538,36.7992,37.0671,1000200.0
2006-06-02 12:00:00,47.04,47.25,46.98,47.17,980300.0,37.0671,37.2326,37.0198,37.1695,980300.0
2006-06-02 12:30:00,47.16,47.21,47.07,47.09,544900.0,37.1616,37.201,37.0907,37.1065,544900.0
2006-06-02 13:00:00,47.09,47.37,47.07,47.28,561500.0,37.1065,37.3271,37.0907,37.2562,561500.0
2006-06-02 13:30:00,47.28,47.28,47.03,47.04,508300.0,37.2562,37.2562,37.0592,37.0671,508300.0
2006-06-02 14:00:00,47.04,47.1,46.86,46.97,742500.0,37.0671,37.1144,36.9252,37.0119,742500.0
2006-06-02 14:30:00,46.98,47.15,46.96,47.11,525600.0,37.0198,37.1538,37.004,37.1222,525600.0
2006-06-02 15:00:00,47.11,47.12,47.01,47.04,921900.0,37.1222,37.1301,37.0434,37.0671,921900.0
2006-06-02 15:30:00,47.05,47.2,46.72,46.93,1448700.0,37.075,37.1932,36.8149,36.9804,1448700.0
2006-06-05 09:30:00,46.7,46.78,46.16,46.26,861000.0,36.7992,36.8622,36.3736,36.4524,861000.0
2006-06-05 10:00:00,46.25,46.34,46.2,46.24,467100.0,36.4446,36.5155,36.4052,36.4367,467100.0
2006-06-05 10:30:00,46.24,46.37,46.2,46.3,521300.0,36.4367,36.5391,36.4052,36.484,521300.0
2006-06-05 11:00:00,46.29,46.41,46.04,46.12,428400.0,36.4761,36.5706,36.2791,36.3421,428400.0
2006-06-05 11:30:00,46.11,46.23,46.08,46.12,351500.0,36.3342,36.4288,36.3106,36.3421,351500.0
2006-06-05 12:00:00,46.12,46.33,46.1,46.31,266600.0,36.3421,36.5076,36.3264,36.4918,266600.0
2006-06-05 12:30:00,46.31,46.59,46.25,46.58,383600.0,36.4918,36.7125,36.4446,36.7046,383600.0
2006-06-05 13:00:00,46.59,46.73,46.57,46.69,381900.0,36.7125,36.8228,36.6967,36.7913,381900.0
2006-06-05 13:30:00,46.68,47.11,46.68,46.97,670900.0,36.7834,37.1222,36.7834,37.0119,670900.0
2006-06-05 14:00:00,46.97,47.04,46.45,46.71,576700.0,37.0119,37.0671,36.6022,36.807,576700.0
2006-06-05 14:30:00,46.72,46.85,46.66,46.7,654500.0,36.8149,36.9174,36.7676,36.7992,654500.0
2006-06-05 15:00:00,46.7,46.74,46.38,46.39,550000.0,36.7992,36.8307,36.547,36.5549,550000.0
2006-06-05 15:30:00,46.39,46.47,46.17,46.23,645900.0,36.5549,36.6179,36.3815,36.4288,645900.0
2006-06-06 09:30:00,46.3,46.72,46.18,46.23,1007200.0,36.484,36.8149,36.3894,36.4288,1007200.0
2006-06-06 10:00:00,46.18,46.45,46.01,46.37,781100.0,36.3894,36.6022,36.2554,36.5391,781100.0
2006-06-06 10:30:00,46.35,46.4,46.11,46.16,613500.0,36.5234,36.5628,36.3342,36.3736,613500.0
2006-06-06 11:00:00,46.17,46.22,46.05,46.13,388900.0,36.3815,36.4209,36.287,36.35,388900.0
2006-06-06 11:30:00,46.13,46.25,46.08,46.08,377600.0,36.35,36.4446,36.3106,36.3106,377600.0
2006-06-06 12:00:00,46.05,46.22,46.02,46.02,343200.0,36.287,36.4209,36.2633,36.2633,343200.0
2006-06-06 12:30:00,46.02,46.25,45.88,46.23,435800.0,36.2633,36.4446,36.153,36.4288,435800.0
2006-06-06 13:00:00,46.22,46.24,46.0,46.14,318900.0,36.4209,36.4367,36.2476,36.3579,318900.0
2006-06-06 13:30:00,46.12,46.2,46.02,46.19,250900.0,36.3421,36.4052,36.2633,36.3973,250900.0
2006-06-06 14:00:00,46.19,46.2,45.91,46.02,318100.0,36.3973,36.4052,36.1766,36.2633,318100.0
2006-06-06 14:30:00,46.02,46.2,45.6,45.87,490000.0,36.2633,36.4052,35.9324,36.1451,490000.0
2006-06-06 15:00:00,45.86,46.12,45.86,46.0,442800.0,36.1372,36.3421,36.1372,36.2476,442800.0
2006-06-06 15:30:00,46.01,46.28,45.95,46.13,580700.0,36.2554,36.4682,36.2082,36.35,580700.0
2006-06-07 09:30:00,46.49,46.88,46.21,46.41,541300.0,36.6337,36.941,36.413,36.5706,541300.0
2006-06-07 10:00:00,46.41,46.75,46.33,46.69,529500.0,36.5706,36.8386,36.5076,36.7913,529500.0
2006-06-07 10:30:00,46.7,46.82,46.43,46.51,318300.0,36.7992,36.8937,36.5864,36.6494,318300.0
2006-06-07 11:00:00,46.5,46.62,46.44,46.46,217200.0,36.6416,36.7361,36.5943,36.61,217200.0
2006-06-07 11:30:00,46.47,46.68,46.46,46.65,252800.0,36.6179,36.7834,36.61,36.7598,252800.0
2006-06-07 12:00:00,46.65,46.72,46.5,46.6,159600.0,36.7598,36.8149,36.6416,36.7204,159600.0
2006-06-07 12:30:00,46.59,46.62,46.4,46.42,273700.0,36.7125,36.7361,36.5628,36.5785,273700.0
2006-06-07 13:00:00,46.41,46.69,46.38,46.62,300000.0,36.5706,36.7913,36.547,36.7361,300000.0
2006-06-07 13:30:00,46.62,46.72,46.57,46.72,189200.0,36.7361,36.8149,36.6967,36.8149,189200.0
2006-06-07 14:00:00,46.71,46.8,46.58,46.8,309400.0,36.807,36.878,36.7046,36.878,309400.0
2006-06-07 14:30:00,46.8,46.82,46.42,46.45,493500.0,36.878,36.8937,36.5785,36.6022,493500.0
2006-06-07 15:00:00,46.46,46.57,46.31,46.35,417700.0,36.61,36.6967,36.4918,36.5234,417700.0
2006-06-07 15:30:00,46.36,46.6,46.19,46.19,1029600.0,36.5312,36.7204,36.3973,36.3973,1029600.0
2006-06-08 09:30:00,46.72,46.89,46.45,46.68,619900.0,36.8149,36.9489,36.6022,36.7834,619900.0
2006-06-08 10:00:00,46.67,46.95,46.61,46.84,482800.0,36.7755,36.9962,36.7282,36.9095,482800.0
2006-06-08 10:30:00,46.84,46.95,46.42,46.57,494800.0,36.9095,36.9962,36.5785,36.6967,494800.0
2006-06-08 11:00:00,46.57,46.72,45.86,46.26,534900.0,36.6967,36.8149,36.1372,36.4524,534900.0
2006-06-08 11:30:00,46.27,46.33,45.85,45.97,555200.0,36.4603,36.5076,36.1294,36.2239,555200.0
2006-06-08 12:00:00,45.98,46.19,45.85,45.94,411500.0,36.2318,36.3973,36.1294,36.2003,411500.0
2006-06-08 12:30:00,45.96,46.13,45.92,45.97,235500.0,36.216,36.35,36.1845,36.2239,235500.0
2006-06-08 13:00:00,45.98,46.07,45.79,45.93,219100.0,36.2318,36.3027,36.0821,36.1924,219100.0
2006-06-08 13:30:00,45.94,46.35,45.84,46.34,345300.0,36.2003,36.5234,36.1215,36.5155,345300.0
2006-06-08 14:00:00,46.35,46.4,46.11,46.28,294500.0,36.5234,36.5628,36.3342,36.4682,294500.0
2006-06-08 14:30:00,46.28,46.3,46.06,46.09,407200.0,36.4682,36.484,36.2948,36.3185,407200.0
2006-06-08 15:00:00,46.09,46.38,46.09,46.24,489500.0,36.3185,36.547,36.3185,36.4367,489500.0
2006-06-08 15:30:00,46.24,46.5,46.15,46.28,735200.0,36.4367,36.6416,36.3658,36.4682,735200.0
2006-06-09 09:30:00,46.0,46.3,45.62,45.95,631000.0,36.2476,36.484,35.9481,36.2082,631000.0
2006-06-09 10:00:00,45.96,46.24,45.91,46.03,548800.0,36.216,36.4367,36.1766,36.2712,548800.0
2006-06-09 10:30:00,46.02,46.09,45.83,45.87,761900.0,36.2633,36.3185,36.1136,36.1451,761900.0
2006-06-09 11:00:00,45.86,45.97,45.78,45.82,812300.0,36.1372,36.2239,36.0742,36.1057,812300.0
2006-06-09 11:30:00,45.82,45.88,45.75,45.8,481200.0,36.1057,36.153,36.0506,36.09,481200.0
2006-06-09 12:00:00,45.8,45.86,45.76,45.85,306500.0,36.09,36.1372,36.0585,36.1294,306500.0
2006-06-09 12:30:00,45.84,45.87,45.75,45.77,270100.0,36.1215,36.1451,36.0506,36.0663,270100.0
2006-06-09 13:00:00,45.78,45.8,45.7,45.72,238000.0,36.0742,36.09,36.0112,36.0269,238000.0
2006-06-09 13:30:00,45.72,45.92,45.72,45.88,257300.0,36.0269,36.1845,36.0269,36.153,257300.0
2006-06-09 14:00:00,45.88,45.91,45.79,45.9,193200.0,36.153,36.1766,36.0821,36.1688,193200.0
2006-06-09 14:30:00,45.9,46.02,45.85,45.93,320500.0,36.1688,36.2633,36.1294,36.1924,320500.0
2006-06-09 15:00:00,45.94,46.04,45.86,46.04,228500.0,36.2003,36.2791,36.1372,36.2791,228500.0
2006-06-09 15:30:00,46.04,46.1,45.76,45.76,499200.0,36.2791,36.3264,36.0585,36.0585,499200.0
2006-06-12 09:30:00,45.77,46.15,45.77,45.9,477400.0,36.0663,36.3658,36.0663,36.1688,477400.0
2006-06-12 10:00:00,45.9,45.97,45.75,45.76,382400.0,36.1688,36.2239,36.0506,36.0585,382400.0
2006-06-12 10:30:00,45.78,45.99,45.77,45.87,175800.0,36.0742,36.2397,36.0663,36.1451,175800.0
2006-06-12 11:00:00,45.85,46.07,45.83,45.9,471400.0,36.1294,36.3027,36.1136,36.1688,471400.0
2006-06-12 11:30:00,45.91,45.94,45.85,45.88,313400.0,36.1766,36.2003,36.1294,36.153,313400.0
2006-06-12 12:00:00,45.88,45.88,45.64,45.65,235300.0,36.153,36.153,35.9639,35.9718,235300.0
2006-06-12 12:30:00,45.66,45.79,45.62,45.69,219300.0,35.9797,36.0821,35.9481,36.0033,219300.0
2006-06-12 13:00:00,45.69,45.79,45.65,45.77,108000.0,36.0033,36.0821,35.9718,36.0663,108000.0
2006-06-12 13:30:00,45.78,45.81,45.66,45.73,165700.0,36.0742,36.0979,35.9797,36.0348,165700.0
2006-06-12 14:00:00,45.74,45.76,45.42,45.49,299800.0,36.0427,36.0585,35.7905,35.8457,299800.0
2006-06-12 14:30:00,45.5,45.5,45.2,45.36,334300.0,35.8536,35.8536,35.6172,35.7433,334300.0
2006-06-12 15:00:00,45.35,45.48,45.28,45.33,202800.0,35.7354,35.8378,35.6802,35.7196,202800.0
2006-06-12 15:30:00,45.33,45.33,45.05,45.15,937400.0,35.7196,35.7196,35.499,35.5778,937400.0
2006-06-13 09:30:00,44.82,45.65,44.81,45.46,731500.0,35.3177,35.9718,35.3099,35.8221,731500.0
2006-06-13 10:00:00,45.46,45.52,44.75,44.96,530400.0,35.8221,35.8693,35.2626,35.4281,530400.0
2006-06-13 10:30:00,44.97,45.08,44.81,44.97,386900.0,35.4359,35.5226,35.3099,35.4359,386900.0
2006-06-13 11:00:00,44.97,45.25,44.9,45.12,345200.0,35.4359,35.6566,35.3808,35.5541,345200.0
2006-06-13 11:30:00,45.14,45.36,45.07,45.35,275600.0,35.5699,35.7433,35.5147,35.7354,275600.0
2006-06-13 12:00:00,45.34,45.36,45.07,45.13,275700.0,35.7275,35.7433,35.5147,35.562,275700.0
2006-06-13 12:30:00,45.1,45.24,45.01,45.24,188200.0,35.5384,35.6487,35.4675,35.6487,188200.0
2006-06-13 13:00:00,45.22,45.24,44.94,44.95,274800.0,35.6329,35.6487,35.4123,35.4202,274800.0
2006-06-13 13:30:00,44.95,45.25,44.86,45.21,278700.0,35.4202,35.6566,35.3493,35.6251,278700.0
2006-06-13 14:00:00,45.19,45.35,45.09,45.17,345400.0,35.6093,35.7354,35.5305,35.5935,345400.0
2006-06-13 14:30:00,45.16,45.25,45.0,45.17,363200.0,35.5857,35.6566,35.4596,35.5935,363200.0
2006-06-13 15:00:00,45.17,45.65,45.15,45.55,792500.0,35.5935,35.9718,35.5778,35.893,792500.0
2006-06-13 15:30:00,45.55,45.62,45.34,45.39,1204100.0,35.893,35.9481,35.7275,35.7669,1204100.0
2006-06-14 09:30:00,44.76,45.27,44.75,45.15,723500.0,35.2705,35.6723,35.2626,35.5778,723500.0
2006-06-14 10:00:00,45.15,45.23,44.98,45.09,509600.0,35.5778,35.6408,35.4438,35.5305,509600.0
2006-06-14 10:30:00,45.1,45.15,44.69,44.8,393100.0,35.5384,35.5778,35.2153,35.302,393100.0
2006-06-14 11:00:00,44.82,44.85,44.65,44.8,661500.0,35.3177,35.3414,35.1838,35.302,661500.0
2006-06-14 11:30:00,44.8,44.92,44.76,44.81,604300.0,35.302,35.3965,35.2705,35.3099,604300.0
2006-06-14 12:00:00,44.82,44.94,44.77,44.87,245000.0,35.3177,35.4123,35.2783,35.3571,245000.0
2006-06-14 12:30:00,44.87,44.89,44.77,44.8,187900.0,35.3571,35.3729,35.2783,35.302,187900.0
2006-06-14 13:00:00,44.8,44.81,44.61,44.7,250200.0,35.302,35.3099,35.1523,35.2232,250200.0
2006-06-14 13:30:00,44.69,44.74,44.55,44.72,313600.0,35.2153,35.2547,35.105,35.2389,313600.0
2006-06-14 14:00:00,44.72,44.88,44.62,44.67,374000.0,35.2389,35.365,35.1601,35.1995,374000.0
2006-06-14 14:30:00,44.68,44.83,44.63,44.69,398000.0,35.2074,35.3256,35.168,35.2153,398000.0
2006-06-14 15:00:00,44.7,44.8,44.66,44.73,397500.0,35.2232,35.302,35.1917,35.2468,397500.0
2006-06-14 15:30:00,44.72,44.96,44.72,44.95,769500.0,35.2389,35.4281,35.2389,35.4202,769500.0
2006-06-15 09:30:00,45.0,45.15,44.2,44.54,964100.0,35.4596,35.5778,34.8292,35.0971,964100.0
2006-06-15 10:00:00,44.54,44.57,44.2,44.41,556600.0,35.0971,35.1207,34.8292,34.9947,556600.0
2006-06-15 10:30:00,44.42,44.47,44.22,44.35,358300.0,35.0025,35.0419,34.8449,34.9474,358300.0
2006-06-15 11:00:00,44.36,44.4,44.23,44.29,730200.0,34.9553,34.9868,34.8528,34.9001,730200.0
2006-06-15 11:30:00,44.3,44.41,44.27,44.39,472500.0,34.908,34.9947,34.8843,34.9789,472500.0
2006-06-15 12:00:00,44.39,44.4,44.27,44.32,341000.0,34.9789,34.9868,34.8843,34.9237,341000.0
2006-06-15 12:30:00,44.32,44.46,44.3,44.34,274000.0,34.9237,35.0341,34.908,34.9395,274000.0
2006-06-15 13:00:00,44.33,44.87,44.32,44.68,525300.0,34.9316,35.3571,34.9237,35.2074,525300.0
2006-06-15 13:30:00,44.69,44.73,44.49,44.72,372300.0,35.2153,35.2468,35.0577,35.2389,372300.0
2006-06-15 14:00:00,44.71,44.92,44.68,44.86,368000.0,35.2311,35.3965,35.2074,35.3493,368000.0
2006-06-15 14:30:00,44.86,44.9,44.7,44.78,481200.0,35.3493,35.3808,35.2232,35.2862,481200.0
2006-06-15 15:00:00,44.77,44.85,44.69,44.78,424700.0,35.2783,35.3414,35.2153,35.2862,424700.0
2006-06-15 15:30:00,44.78,45.05,44.72,44.73,1138300.0,35.2862,35.499,35.2389,35.2468,1138300.0
2006-06-16 09:30:00,44.9,44.9,44.27,44.56,2123300.0,35.3808,35.3808,34.8843,35.1129,2123300.0
2006-06-16 10:00:00,44.55,44.98,44.5,44.95,693900.0,35.105,35.4438,35.0656,35.4202,693900.0
2006-06-16 10:30:00,44.95,44.99,44.59,44.67,377400.0,35.4202,35.4517,35.1365,35.1995,377400.0
2006-06-16 11:00:00,44.67,44.68,44.41,44.42,461100.0,35.1995,35.2074,34.9947,35.0025,461100.0
2006-06-16 11:30:00,44.42,44.49,44.37,44.45,210400.0,35.0025,35.0577,34.9631,35.0262,210400.0
2006-06-16 12:00:00,44.45,44.53,44.4,44.46,174500.0,35.0262,35.0892,34.9868,35.0341,174500.0
2006-06-16 12:30:00,44.47,44.5,44.33,44.44,289800.0,35.0419,35.0656,34.9316,35.0183,289800.0
2006-06-16 13:00:00,44.45,44.53,44.38,44.51,147700.0,35.0262,35.0892,34.971,35.0735,147700.0
2006-06-16 13:30:00,44.51,44.63,44.41,44.42,278900.0,35.0735,35.168,34.9947,35.0025,278900.0
2006-06-16 14:00:00,44.41,44.59,44.35,44.41,321600.0,34.9947,35.1365,34.9474,34.9947,321600.0
2006-06-16 14:30:00,44.42,44.6,44.34,44.6,229500.0,35.0025,35.1444,34.9395,35.1444,229500.0
2006-06-16 15:00:00,44.6,44.65,44.48,44.57,363700.0,35.1444,35.1838,35.0498,35.1207,363700.0
2006-06-16 15:30:00,44.55,44.59,44.2,44.21,1037400.0,35.105,35.1365,34.8292,34.8371,1037400.0
2006-06-19 09:30:00,44.49,44.5,44.27,44.31,407300.0,35.0577,35.0656,34.8843,34.9159,407300.0
2006-06-19 10:00:00,44.31,44.32,44.07,44.22,339400.0,34.9159,34.9237,34.7267,34.8449,339400.0
2006-06-19 10:30:00,44.2,44.21,44.0,44.01,371100.0,34.8292,34.8371,34.6716,34.6795,371100.0
2006-06-19 11:00:00,44.03,44.04,43.87,43.95,435400.0,34.6952,34.7031,34.5691,34.6322,435400.0
2006-06-19 11:30:00,43.95,44.0,43.87,43.93,304900.0,34.6322,34.6716,34.5691,34.6164,304900.0
2006-06-19 12:00:00,43.9,43.97,43.58,43.81,493400.0,34.5928,34.6479,34.3406,34.5219,493400.0
2006-06-19 12:30:00,43.8,43.82,43.64,43.68,332100.0,34.514,34.5297,34.3879,34.4194,332100.0
2006-06-19 13:00:00,43.68,43.68,43.34,43.42,482300.0,34.4194,34.4194,34.1515,34.2146,482300.0
2006-06-19 13:30:00,43.42,43.57,43.35,43.52,524300.0,34.2146,34.3328,34.1594,34.2934,524300.0
2006-06-19 14:00:00,43.52,43.53,43.31,43.46,514800.0,34.2934,34.3012,34.1279,34.2461,514800.0
2006-06-19 14:30:00,43.47,43.75,43.44,43.64,501500.0,34.254,34.4746,34.2303,34.3879,501500.0
2006-06-19 15:00:00,43.63,43.65,43.49,43.58,548500.0,34.38,34.3958,34.2697,34.3406,548500.0
2006-06-19 15:30:00,43.58,43.64,43.44,43.51,1036500.0,34.3406,34.3879,34.2303,34.2855,1036500.0
2006-06-20 09:30:00,43.85,43.95,43.5,43.6,633500.0,34.5534,34.6322,34.2776,34.3564,633500.0
2006-06-20 10:00:00,43.6,43.8,43.52,43.7,275800.0,34.3564,34.514,34.2934,34.4352,275800.0
2006-06-20 10:30:00,43.69,43.94,43.68,43.86,343500.0,34.4273,34.6243,34.4194,34.5613,343500.0
2006-06-20 11:00:00,43.86,44.17,43.83,44.17,398100.0,34.5613,34.8055,34.5376,34.8055,398100.0
2006-06-20 11:30:00,44.16,44.16,43.81,44.07,372000.0,34.7977,34.7977,34.5219,34.7267,372000.0
2006-06-20 12:00:00,44.07,44.12,43.97,44.03,184500.0,34.7267,34.7661,34.6479,34.6952,184500.0
2006-06-20 12:30:00,44.04,44.07,43.7,43.76,225000.0,34.7031,34.7267,34.4352,34.4825,225000.0
2006-06-20 13:00:00,43.75,43.89,43.75,43.85,168200.0,34.4746,34.5849,34.4746,34.5534,168200.0
2006-06-20 13:30:00,43.85,43.98,43.8,43.92,343100.0,34.5534,34.6558,34.514,34.6085,343100.0
2006-06-20 14:00:00,43.91,43.96,43.83,43.85,264000.0,34.6007,34.6401,34.5376,34.5534,264000.0
2006-06-20 14:30:00,43.84,43.98,43.84,43.9,340500.0,34.5455,34.6558,34.5455,34.5928,340500.0
2006-06-20 15:00:00,43.89,43.94,43.75,43.75,439600.0,34.5849,34.6243,34.4746,34.4746,439600.0
2006-06-20 15:30:00,43.73,43.78,43.55,43.68,689200.0,34.4588,34.4982,34.317,34.4194,689200.0
2006-06-21 09:30:00,43.5,44.29,43.5,44.15,656400.0,34.2776,34.9001,34.2776,34.7898,656400.0
2006-06-21 10:00:00,44.13,44.31,44.04,44.15,539400.0,34.774,34.9159,34.7031,34.7898,539400.0
2006-06-21 10:30:00,44.15,44.24,43.94,44.23,542600.0,34.7898,34.8607,34.6243,34.8528,542600.0
2006-06-21 11:00:00,44.22,44.35,44.16,44.2,469700.0,34.8449,34.9474,34.7977,34.8292,469700.0
2006-06-21 11:30:00,44.21,44.24,44.03,44.1,289000.0,34.8371,34.8607,34.6952,34.7504,289000.0
2006-06-21 12:00:00,44.08,44.16,44.04,44.1,297100.0,34.7346,34.7977,34.7031,34.7504,297100.0
2006-06-21 12:30:00,44.1,44.16,44.05,44.1,231800.0,34.7504,34.7977,34.711,34.7504,231800.0
2006-06-21 13:00:00,44.1,44.16,44.01,44.16,312800.0,34.7504,34.7977,34.6795,34.7977,312800.0
2006-06-21 13:30:00,44.14,44.6,44.14,44.52,511600.0,34.7819,35.1444,34.7819,35.0813,511600.0
2006-06-21 14:00:00,44.52,44.55,44.35,44.43,291400.0,35.0813,35.105,34.9474,35.0104,291400.0
2006-06-21 14:30:00,44.41,44.54,44.33,44.42,254600.0,34.9947,35.0971,34.9316,35.0025,254600.0
2006-06-21 15:00:00,44.41,44.49,44.36,44.41,388000.0,34.9947,35.0577,34.9553,34.9947,388000.0
2006-06-21 15:30:00,44.39,44.4,44.0,44.08,711900.0,34.9789,34.9868,34.6716,34.7346,711900.0
2006-06-22 09:30:00,44.2,44.91,44.2,44.91,773500.0,34.8292,35.3887,34.8292,35.3887,773500.0
2006-06-22 10:00:00,44.9,45.1,44.73,44.91,695600.0,35.3808,35.5384,35.2468,35.3887,695600.0
2006-06-22 10:30:00,44.92,45.02,44.83,44.88,372400.0,35.3965,35.4753,35.3256,35.365,372400.0
2006-06-22 11:00:00,44.88,44.92,44.71,44.74,263000.0,35.365,35.3965,35.2311,35.2547,263000.0
2006-06-22 11:30:00,44.74,45.19,44.73,45.13,445500.0,35.2547,35.6093,35.2468,35.562,445500.0
2006-06-22 12:00:00,45.14,45.2,45.06,45.06,254600.0,35.5699,35.6172,35.5069,35.5069,254600.0
2006-06-22 12:30:00,45.06,45.07,44.86,44.96,375500.0,35.5069,35.5147,35.3493,35.4281,375500.0
2006-06-22 13:00:00,44.96,45.0,44.7,44.77,178100.0,35.4281,35.4596,35.2232,35.2783,178100.0
2006-06-22 13:30:00,44.78,44.79,44.58,44.72,282100.0,35.2862,35.2941,35.1286,35.2389,282100.0
2006-06-22 14:00:00,44.71,44.76,44.45,44.62,336700.0,35.2311,35.2705,35.0262,35.1601,336700.0
2006-06-22 14:30:00,44.63,44.75,44.63,44.65,522700.0,35.168,35.2626,35.168,35.1838,522700.0
2006-06-22 15:00:00,44.65,44.67,44.57,44.65,353800.0,35.1838,35.1995,35.1207,35.1838,353800.0
2006-06-22 15:30:00,44.65,44.7,44.34,44.44,707300.0,35.1838,35.2232,34.9395,35.0183,707300.0
2006-06-23 09:30:00,44.14,44.7,44.1,44.54,621800.0,34.7819,35.2232,34.7504,35.0971,621800.0
2006-06-23 10:00:00,44.55,45.22,44.5,45.09,889200.0,35.105,35.6329,35.0656,35.5305,889200.0
2006-06-23 10:30:00,45.1,45.38,45.09,45.3,615200.0,35.5384,35.759,35.5305,35.696,615200.0
2006-06-23 11:00:00,45.29,45.54,45.23,45.45,409900.0,35.6881,35.8851,35.6408,35.8142,409900.0
2006-06-23 11:30:00,45.45,45.45,45.26,45.36,316500.0,35.8142,35.8142,35.6645,35.7433,316500.0
2006-06-23 12:00:00,45.36,45.63,45.31,45.56,394800.0,35.7433,35.956,35.7039,35.9009,394800.0
2006-06-23 12:30:00,45.56,45.63,45.47,45.55,371300.0,35.9009,35.956,35.8299,35.893,371300.0
2006-06-23 13:00:00,45.55,45.68,45.43,45.44,393000.0,35.893,35.9954,35.7984,35.8063,393000.0
2006-06-23 13:30:00,45.45,45.6,45.43,45.48,368700.0,35.8142,35.9324,35.7984,35.8378,368700.0
2006-06-23 14:00:00,45.47,45.48,45.34,45.43,263700.0,35.8299,35.8378,35.7275,35.7984,263700.0
2006-06-23 14:30:00,45.43,45.48,45.29,45.31,248300.0,35.7984,35.8378,35.6881,35.7039,248300.0
2006-06-23 15:00:00,45.3,45.35,45.21,45.24,271800.0,35.696,35.7354,35.6251,35.6487,271800.0
2006-06-23 15:30:00,45.26,45.4,45.24,45.25,594700.0,35.6645,35.7748,35.6487,35.6566,594700.0
2006-06-26 09:30:00,45.11,45.7,44.93,45.39,440400.0,35.5463,36.0112,35.4044,35.7669,440400.0
2006-06-26 10:00:00,45.39,45.44,44.93,45.0,316300.0,35.7669,35.8063,35.4044,35.4596,316300.0
2006-06-26 10:30:00,45.0,45.12,44.99,45.11,259500.0,35.4596,35.5541,35.4517,35.5463,259500.0
2006-06-26 11:00:00,45.12,45.17,45.02,45.09,194300.0,35.5541,35.5935,35.4753,35.5305,194300.0
2006-06-26 11:30:00,45.09,45.16,45.01,45.01,547400.0,35.5305,35.5857,35.4675,35.4675,547400.0
2006-06-26 12:00:00,45.01,45.02,44.81,44.9,203400.0,35.4675,35.4753,35.3099,35.3808,203400.0
2006-06-26 12:30:00,44.91,45.0,44.83,44.9,355700.0,35.3887,35.4596,35.3256,35.3808,355700.0
2006-06-26 13:00:00,44.91,45.01,44.7,44.72,207700.0,35.3887,35.4675,35.2232,35.2389,207700.0
2006-06-26 13:30:00,44.73,44.85,44.65,44.82,233800.0,35.2468,35.3414,35.1838,35.3177,233800.0
2006-06-26 14:00:00,44.82,44.86,44.74,44.85,151300.0,35.3177,35.3493,35.2547,35.3414,151300.0
2006-06-26 14:30:00,44.85,44.92,44.84,44.9,271700.0,35.3414,35.3965,35.3335,35.3808,271700.0
2006-06-26 15:00:00,44.9,44.92,44.83,44.92,266900.0,35.3808,35.3965,35.3256,35.3965,266900.0
2006-06-26 15:30:00,44.92,45.03,44.9,44.96,623400.0,35.3965,35.4832,35.3808,35.4281,623400.0
2006-06-27 09:30:00,44.72,44.97,44.42,44.72,528100.0,35.2389,35.4359,35.0025,35.2389,528100.0
2006-06-27 10:00:00,44.71,44.93,44.28,44.36,402900.0,35.2311,35.4044,34.8922,34.9553,402900.0
2006-06-27 10:30:00,44.36,44.49,44.34,44.45,322300.0,34.9553,35.0577,34.9395,35.0262,322300.0
2006-06-27 11:00:00,44.46,44.48,44.21,44.25,459000.0,35.0341,35.0498,34.8371,34.8686,459000.0
2006-06-27 11:30:00,44.25,44.41,44.25,44.38,156800.0,34.8686,34.9947,34.8686,34.971,156800.0
2006-06-27 12:00:00,44.39,44.4,44.28,44.32,178900.0,34.9789,34.9868,34.8922,34.9237,178900.0
2006-06-27 12:30:00,44.31,44.35,44.17,44.31,174400.0,34.9159,34.9474,34.8055,34.9159,174400.0
2006-06-27 13:00:00,44.32,44.38,44.25,44.38,168400.0,34.9237,34.971,34.8686,34.971,168400.0
2006-06-27 13:30:00,44.37,44.4,44.31,44.38,233500.0,34.9631,34.9868,34.9159,34.971,233500.0
2006-06-27 14:00:00,44.38,44.51,44.36,44.43,264000.0,34.971,35.0735,34.9553,35.0104,264000.0
2006-06-27 14:30:00,44.42,44.5,44.36,44.36,222800.0,35.0025,35.0656,34.9553,34.9553,222800.0
2006-06-27 15:00:00,44.36,44.59,44.35,44.41,376800.0,34.9553,35.1365,34.9474,34.9947,376800.0
2006-06-27 15:30:00,44.4,44.49,44.2,44.23,511700.0,34.9868,35.0577,34.8292,34.8528,511700.0
2006-06-28 09:30:00,44.49,44.52,44.24,44.36,393300.0,35.0577,35.0813,34.8607,34.9553,393300.0
2006-06-28 10:00:00,44.35,44.47,43.6,43.7,536400.0,34.9474,35.0419,34.3564,34.4352,536400.0
2006-06-28 10:30:00,43.69,44.0,42.9,43.23,1713500.0,34.4273,34.6716,33.8048,34.0648,1713500.0
2006-06-28 11:00:00,43.27,43.78,43.24,43.7,930000.0,34.0964,34.4982,34.0727,34.4352,930000.0
2006-06-28 11:30:00,43.7,43.77,43.63,43.74,424000.0,34.4352,34.4903,34.38,34.4667,424000.0
2006-06-28 12:00:00,43.74,44.01,43.74,43.95,289500.0,34.4667,34.6795,34.4667,34.6322,289500.0
2006-06-28 12:30:00,43.95,44.07,43.94,44.04,302600.0,34.6322,34.7267,34.6243,34.7031,302600.0
2006-06-28 13:00:00,44.03,44.22,43.93,44.18,196600.0,34.6952,34.8449,34.6164,34.8134,196600.0
2006-06-28 13:30:00,44.17,44.18,43.98,44.04,274800.0,34.8055,34.8134,34.6558,34.7031,274800.0
2006-06-28 14:00:00,44.04,44.25,44.04,44.25,202700.0,34.7031,34.8686,34.7031,34.8686,202700.0
2006-06-28 14:30:00,44.25,44.6,44.25,44.46,436700.0,34.8686,35.1444,34.8686,35.0341,436700.0
2006-06-28 15:00:00,44.46,44.54,44.27,44.3,407100.0,35.0341,35.0971,34.8843,34.908,407100.0
2006-06-28 15:30:00,44.3,44.46,44.25,44.43,490800.0,34.908,35.0341,34.8686,35.0104,490800.0
2006-06-29 09:30:00,44.89,45.82,44.43,45.39,953600.0,35.3729,36.1057,35.0104,35.7669,953600.0
2006-06-29 10:00:00,45.39,45.4,44.99,45.04,384600.0,35.7669,35.7748,35.4517,35.4911,384600.0
2006-06-29 10:30:00,45.05,45.08,44.87,44.96,525600.0,35.499,35.5226,35.3571,35.4281,525600.0
2006-06-29 11:00:00,44.97,45.01,44.8,44.8,332600.0,35.4359,35.4675,35.302,35.302,332600.0
2006-06-29 11:30:00,44.79,44.97,44.71,44.97,334700.0,35.2941,35.4359,35.2311,35.4359,334700.0
2006-06-29 12:00:00,44.98,45.06,44.89,44.89,160200.0,35.4438,35.5069,35.3729,35.3729,160200.0
2006-06-29 12:30:00,44.89,44.91,44.75,44.78,152500.0,35.3729,35.3887,35.2626,35.2862,152500.0
2006-06-29 13:00:00,44.77,44.81,44.65,44.69,253000.0,35.2783,35.3099,35.1838,35.2153,253000.0
2006-06-29 13:30:00,44.67,44.73,44.59,44.73,201400.0,35.1995,35.2468,35.1365,35.2468,201400.0
2006-06-29 14:00:00,44.73,45.18,44.63,44.78,436200.0,35.2468,35.6014,35.168,35.2862,436200.0
2006-06-29 14:30:00,44.77,45.0,44.72,44.83,395900.0,35.2783,35.4596,35.2389,35.3256,395900.0
2006-06-29 15:00:00,44.84,44.94,44.74,44.9,335500.0,35.3335,35.4123,35.2547,35.3808,335500.0
2006-06-29 15:30:00,44.91,45.1,44.84,45.03,517200.0,35.3887,35.5384,35.3335,35.4832,517200.0
2006-06-30 09:30:00,45.02,45.3,44.79,44.97,470000.0,35.4753,35.696,35.2941,35.4359,470000.0
2006-06-30 10:00:00,44.96,45.0,44.55,44.62,743400.0,35.4281,35.4596,35.105,35.1601,743400.0
2006-06-30 10:30:00,44.62,44.7,44.47,44.5,586100.0,35.1601,35.2232,35.0419,35.0656,586100.0
2006-06-30 11:00:00,44.5,44.51,44.28,44.31,626000.0,35.0656,35.0735,34.8922,34.9159,626000.0
2006-06-30 11:30:00,44.3,44.5,44.29,44.5,344400.0,34.908,35.0656,34.9001,35.0656,344400.0
2006-06-30 12:00:00,44.5,44.66,44.41,44.64,261200.0,35.0656,35.1917,34.9947,35.1759,261200.0
2006-06-30 12:30:00,44.64,44.77,44.57,44.57,318100.0,35.1759,35.2783,35.1207,35.1207,318100.0
2006-06-30 13:00:00,44.58,44.75,44.58,44.74,220400.0,35.1286,35.2626,35.1286,35.2547,220400.0
2006-06-30 13:30:00,44.72,44.91,44.7,44.86,217600.0,35.2389,35.3887,35.2232,35.3493,217600.0
2006-06-30 14:00:00,44.85,44.88,44.8,44.83,292200.0,35.3414,35.365,35.302,35.3256,292200.0
2006-06-30 14:30:00,44.82,44.94,44.79,44.81,250400.0,35.3177,35.4123,35.2941,35.3099,250400.0
2006-06-30 15:00:00,44.82,44.94,44.78,44.83,297100.0,35.3177,35.4123,35.2862,35.3256,297100.0
2006-06-30 15:30:00,44.83,44.88,44.8,44.81,1580100.0,35.3256,35.365,35.302,35.3099,1580100.0
2006-07-03 09:30:00,44.85,44.85,44.54,44.58,334400.0,35.3414,35.3414,35.0971,35.1286,334400.0
2006-07-03 10:00:00,44.57,44.62,44.4,44.57,254900.0,35.1207,35.1601,34.9868,35.1207,254900.0
2006-07-03 10:30:00,44.57,44.61,44.52,44.58,243100.0,35.1207,35.1523,35.0813,35.1286,243100.0
2006-07-03 11:00:00,44.57,44.64,44.52,44.56,331600.0,35.1207,35.1759,35.0813,35.1129,331600.0
2006-07-03 11:30:00,44.56,44.64,44.55,44.6,232400.0,35.1129,35.1759,35.105,35.1444,232400.0
2006-07-03 12:00:00,44.59,44.73,44.59,44.7,263700.0,35.1365,35.2468,35.1365,35.2232,263700.0
2006-07-03 12:30:00,44.7,45.07,44.65,45.01,334100.0,35.2232,35.5147,35.1838,35.4675,334100.0
2006-07-03 13:00:00,45.01,45.01,45.01,45.01,30300.0,35.4675,35.4675,35.4675,35.4675,30300.0
2006-07-03 13:30:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:00:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:30:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:00:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:30:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-05 09:30:00,45.0,45.01,44.29,44.37,517600.0,35.4596,35.4675,34.9001,34.9631,517600.0
2006-07-05 10:00:00,44.34,44.69,44.32,44.63,477900.0,34.9395,35.2153,34.9237,35.168,477900.0
2006-07-05 10:30:00,44.64,45.09,44.63,45.0,644100.0,35.1759,35.5305,35.168,35.4596,644100.0
2006-07-05 11:00:00,45.01,45.03,44.94,45.0,303100.0,35.4675,35.4832,35.4123,35.4596,303100.0
2006-07-05 11:30:00,45.0,45.09,44.99,45.02,287700.0,35.4596,35.5305,35.4517,35.4753,287700.0
2006-07-05 12:00:00,45.02,45.09,44.99,45.09,206500.0,35.4753,35.5305,35.4517,35.5305,206500.0
2006-07-05 12:30:00,45.09,45.14,45.0,45.05,177600.0,35.5305,35.5699,35.4596,35.499,177600.0
2006-07-05 13:00:00,45.05,45.21,44.98,45.12,227000.0,35.499,35.6251,35.4438,35.5541,227000.0
2006-07-05 13:30:00,45.12,45.16,44.94,44.97,317100.0,35.5541,35.5857,35.4123,35.4359,317100.0
2006-07-05 14:00:00,44.96,45.04,44.92,44.99,230600.0,35.4281,35.4911,35.3965,35.4517,230600.0
2006-07-05 14:30:00,44.99,45.24,44.98,45.03,213200.0,35.4517,35.6487,35.4438,35.4832,213200.0
2006-07-05 15:00:00,45.03,45.1,44.93,45.05,273300.0,35.4832,35.5384,35.4044,35.499,273300.0
2006-07-05 15:30:00,45.06,45.15,44.94,45.04,305000.0,35.5069,35.5778,35.4123,35.4911,305000.0
2006-07-06 09:30:00,44.83,45.15,44.75,44.95,380300.0,35.3256,35.5778,35.2626,35.4202,380300.0
2006-07-06 10:00:00,44.96,45.33,44.9,45.27,674700.0,35.4281,35.7196,35.3808,35.6723,674700.0
2006-07-06 10:30:00,45.26,45.35,45.19,45.32,383000.0,35.6645,35.7354,35.6093,35.7117,383000.0
2006-07-06 11:00:00,45.31,45.64,45.3,45.36,332500.0,35.7039,35.9639,35.696,35.7433,332500.0
2006-07-06 11:30:00,45.35,45.37,45.25,45.3,219800.0,35.7354,35.7511,35.6566,35.696,219800.0
2006-07-06 12:00:00,45.3,45.37,45.13,45.18,264100.0,35.696,35.7511,35.562,35.6014,264100.0
2006-07-06 12:30:00,45.16,45.24,45.02,45.03,464800.0,35.5857,35.6487,35.4753,35.4832,464800.0
2006-07-06 13:00:00,45.0,45.01,44.65,44.65,424900.0,35.4596,35.4675,35.1838,35.1838,424900.0
2006-07-06 13:30:00,44.66,44.78,44.63,44.64,224400.0,35.1917,35.2862,35.168,35.1759,224400.0
2006-07-06 14:00:00,44.65,44.87,44.61,44.86,313500.0,35.1838,35.3571,35.1523,35.3493,313500.0
2006-07-06 14:30:00,44.86,44.93,44.62,44.64,298900.0,35.3493,35.4044,35.1601,35.1759,298900.0
2006-07-06 15:00:00,44.63,44.73,44.53,44.6,269900.0,35.168,35.2468,35.0892,35.1444,269900.0
2006-07-06 15:30:00,44.6,44.86,44.6,44.77,461200.0,35.1444,35.3493,35.1444,35.2783,461200.0
2006-07-07 09:30:00,45.02,45.24,45.02,45.13,494500.0,35.4753,35.6487,35.4753,35.562,494500.0
2006-07-07 10:00:00,45.15,45.3,45.13,45.23,424800.0,35.5778,35.696,35.562,35.6408,424800.0
2006-07-07 10:30:00,45.23,45.26,45.07,45.22,608000.0,35.6408,35.6645,35.5147,35.6329,608000.0
2006-07-07 11:00:00,45.2,45.33,45.11,45.28,178600.0,35.6172,35.7196,35.5463,35.6802,178600.0
2006-07-07 11:30:00,45.27,45.45,45.2,45.32,357900.0,35.6723,35.8142,35.6172,35.7117,357900.0
2006-07-07 12:00:00,45.33,45.4,45.27,45.4,118900.0,35.7196,35.7748,35.6723,35.7748,118900.0
2006-07-07 12:30:00,45.4,45.59,45.36,45.42,230800.0,35.7748,35.9245,35.7433,35.7905,230800.0
2006-07-07 13:00:00,45.44,45.54,45.35,45.47,184700.0,35.8063,35.8851,35.7354,35.8299,184700.0
2006-07-07 13:30:00,45.45,45.49,45.34,45.42,173800.0,35.8142,35.8457,35.7275,35.7905,173800.0
2006-07-07 14:00:00,45.42,45.49,45.4,45.4,193500.0,35.7905,35.8457,35.7748,35.7748,193500.0
2006-07-07 14:30:00,45.4,45.4,45.15,45.19,304700.0,35.7748,35.7748,35.5778,35.6093,304700.0
2006-07-07 15:00:00,45.19,45.21,45.01,45.02,236100.0,35.6093,35.6251,35.4675,35.4753,236100.0
2006-07-07 15:30:00,45.02,45.41,45.02,45.34,766900.0,35.4753,35.7827,35.4753,35.7275,766900.0
2006-07-10 09:30:00,45.45,46.19,45.45,46.09,523700.0,35.8142,36.3973,35.8142,36.3185,523700.0
2006-07-10 10:00:00,46.1,46.41,45.97,46.16,1029100.0,36.3264,36.5706,36.2239,36.3736,1029100.0
2006-07-10 10:30:00,46.17,46.34,46.17,46.3,511200.0,36.3815,36.5155,36.3815,36.484,511200.0
2006-07-10 11:00:00,46.31,46.34,46.1,46.19,346300.0,36.4918,36.5155,36.3264,36.3973,346300.0
2006-07-10 11:30:00,46.17,46.24,46.12,46.21,256300.0,36.3815,36.4367,36.3421,36.413,256300.0
2006-07-10 12:00:00,46.21,46.41,46.17,46.32,377400.0,36.413,36.5706,36.3815,36.4997,377400.0
2006-07-10 12:30:00,46.32,46.4,46.2,46.34,319100.0,36.4997,36.5628,36.4052,36.5155,319100.0
2006-07-10 13:00:00,46.34,46.63,46.31,46.55,355800.0,36.5155,36.744,36.4918,36.681,355800.0
2006-07-10 13:30:00,46.54,46.75,46.41,46.74,590400.0,36.6731,36.8386,36.5706,36.8307,590400.0
2006-07-10 14:00:00,46.73,46.95,46.62,46.85,596700.0,36.8228,36.9962,36.7361,36.9174,596700.0
2006-07-10 14:30:00,46.86,46.87,46.56,46.56,545000.0,36.9252,36.9331,36.6888,36.6888,545000.0
2006-07-10 15:00:00,46.56,46.69,46.48,46.65,431900.0,36.6888,36.7913,36.6258,36.7598,431900.0
2006-07-10 15:30:00,46.66,46.93,46.66,46.85,919800.0,36.7676,36.9804,36.7676,36.9174,919800.0
2006-07-11 09:30:00,46.94,47.69,46.9,47.65,1133300.0,36.9883,37.5793,36.9568,37.5478,1133300.0
2006-07-11 10:00:00,47.64,48.87,47.56,48.64,2418900.0,37.5399,38.5091,37.4768,38.3279,2418900.0
2006-07-11 10:30:00,48.64,48.71,47.91,47.95,2222500.0,38.3279,38.383,37.7526,37.7841,2222500.0
2006-07-11 11:00:00,47.96,48.68,47.94,48.68,1544300.0,37.792,38.3594,37.7763,38.3594,1544300.0
2006-07-11 11:30:00,48.68,48.92,48.25,48.5,1144000.0,38.3594,38.5485,38.0205,38.2175,1144000.0
2006-07-11 12:00:00,48.5,48.85,48.37,48.71,686900.0,38.2175,38.4933,38.1151,38.383,686900.0
2006-07-11 12:30:00,48.72,48.95,48.52,48.59,809700.0,38.3909,38.5721,38.2333,38.2885,809700.0
2006-07-11 13:00:00,48.59,48.7,48.43,48.46,798500.0,38.2885,38.3751,38.1624,38.186,798500.0
2006-07-11 13:30:00,48.47,48.5,48.1,48.19,577500.0,38.1939,38.2175,37.9023,37.9733,577500.0
2006-07-11 14:00:00,48.18,48.59,48.1,48.25,924500.0,37.9654,38.2885,37.9023,38.0205,924500.0
2006-07-11 14:30:00,48.27,48.27,48.05,48.16,658900.0,38.0363,38.0363,37.8629,37.9496,658900.0
2006-07-11 15:00:00,48.16,48.3,48.02,48.12,720000.0,37.9496,38.0599,37.8393,37.9181,720000.0
2006-07-11 15:30:00,48.12,48.29,48.05,48.14,1066200.0,37.9181,38.0521,37.8629,37.9339,1066200.0
2006-07-12 09:30:00,48.39,48.94,48.07,48.45,1009900.0,38.1309,38.5643,37.8787,38.1781,1009900.0
2006-07-12 10:00:00,48.42,48.55,48.26,48.33,446700.0,38.1545,38.2569,38.0284,38.0836,446700.0
2006-07-12 10:30:00,48.33,48.34,47.91,47.98,511100.0,38.0836,38.0915,37.7526,37.8078,511100.0
2006-07-12 11:00:00,47.96,48.08,47.84,47.85,280100.0,37.792,37.8866,37.6975,37.7054,280100.0
2006-07-12 11:30:00,47.85,48.02,47.85,47.93,370400.0,37.7054,37.8393,37.7054,37.7684,370400.0
2006-07-12 12:00:00,47.93,48.08,47.85,47.91,252100.0,37.7684,37.8866,37.7054,37.7526,252100.0
2006-07-12 12:30:00,47.91,48.06,47.83,47.9,151300.0,37.7526,37.8708,37.6896,37.7448,151300.0
2006-07-12 13:00:00,47.9,48.03,47.78,47.97,236200.0,37.7448,37.8472,37.6502,37.7999,236200.0
2006-07-12 13:30:00,47.95,48.04,47.87,48.0,217700.0,37.7841,37.8551,37.7211,37.8235,217700.0
2006-07-12 14:00:00,48.02,48.22,47.98,48.16,730100.0,37.8393,37.9969,37.8078,37.9496,730100.0
2006-07-12 14:30:00,48.17,48.22,48.09,48.11,684300.0,37.9575,37.9969,37.8945,37.9102,684300.0
2006-07-12 15:00:00,48.12,48.25,48.11,48.12,789700.0,37.9181,38.0205,37.9102,37.9181,789700.0
2006-07-12 15:30:00,48.12,48.15,48.0,48.12,658800.0,37.9181,37.9417,37.8235,37.9181,658800.0
2006-07-13 09:30:00,48.07,48.22,47.82,48.01,642400.0,37.8787,37.9969,37.6817,37.8314,642400.0
2006-07-13 10:00:00,48.01,48.18,47.91,48.14,502300.0,37.8314,37.9654,37.7526,37.9339,502300.0
2006-07-13 10:30:00,48.13,48.74,48.13,48.37,667900.0,37.926,38.4067,37.926,38.1151,667900.0
2006-07-13 11:00:00,48.37,48.42,48.15,48.39,392900.0,38.1151,38.1545,37.9417,38.1309,392900.0
2006-07-13 11:30:00,48.37,48.5,48.17,48.28,426600.0,38.1151,38.2175,37.9575,38.0442,426600.0
2006-07-13 12:00:00,48.28,48.4,48.23,48.24,209900.0,38.0442,38.1387,38.0048,38.0127,209900.0
2006-07-13 12:30:00,48.25,48.31,48.21,48.24,145200.0,38.0205,38.0678,37.989,38.0127,145200.0
2006-07-13 13:00:00,48.24,48.26,48.04,48.1,199900.0,38.0127,38.0284,37.8551,37.9023,199900.0
2006-07-13 13:30:00,48.11,48.18,47.96,48.05,352700.0,37.9102,37.9654,37.792,37.8629,352700.0
2006-07-13 14:00:00,48.05,48.1,47.95,48.08,245000.0,37.8629,37.9023,37.7841,37.8866,245000.0
2006-07-13 14:30:00,48.06,48.16,47.82,47.91,338700.0,37.8708,37.9496,37.6817,37.7526,338700.0
2006-07-13 15:00:00,47.9,47.95,47.81,47.93,371100.0,37.7448,37.7841,37.6738,37.7684,371100.0
2006-07-13 15:30:00,47.93,48.16,47.9,48.01,706800.0,37.7684,37.9496,37.7448,37.8314,706800.0
2006-07-14 09:30:00,47.86,47.88,47.12,47.36,655700.0,37.7132,37.729,37.1301,37.3192,655700.0
2006-07-14 10:00:00,47.38,47.91,47.18,47.75,414700.0,37.335,37.7526,37.1774,37.6266,414700.0
2006-07-14 10:30:00,47.75,47.87,47.61,47.7,260600.0,37.6266,37.7211,37.5162,37.5872,260600.0
2006-07-14 11:00:00,47.71,47.72,47.3,47.51,416200.0,37.595,37.6029,37.272,37.4374,416200.0
2006-07-14 11:30:00,47.51,47.59,47.35,47.41,277900.0,37.4374,37.5005,37.3114,37.3586,277900.0
2006-07-14 12:00:00,47.41,47.47,47.18,47.22,240600.0,37.3586,37.4059,37.1774,37.2089,240600.0
2006-07-14 12:30:00,47.22,47.44,47.15,47.24,312700.0,37.2089,37.3823,37.1538,37.2247,312700.0
2006-07-14 13:00:00,47.24,47.28,47.13,47.19,206400.0,37.2247,37.2562,37.138,37.1853,206400.0
2006-07-14 13:30:00,47.18,47.27,46.98,47.16,317800.0,37.1774,37.2483,37.0198,37.1616,317800.0
2006-07-14 14:00:00,47.15,47.29,47.04,47.12,255600.0,37.1538,37.2641,37.0671,37.1301,255600.0
2006-07-14 14:30:00,47.11,47.45,46.97,47.45,408000.0,37.1222,37.3902,37.0119,37.3902,408000.0
2006-07-14 15:00:00,47.47,47.65,47.29,47.34,391600.0,37.4059,37.5478,37.2641,37.3035,391600.0
2006-07-14 15:30:00,47.33,47.69,47.31,47.57,564900.0,37.2956,37.5793,37.2798,37.4847,564900.0
2006-07-17 09:30:00,47.32,48.4,47.27,48.23,562900.0,37.2877,38.1387,37.2483,38.0048,562900.0
2006-07-17 10:00:00,48.2,48.26,47.5,47.52,531300.0,37.9811,38.0284,37.4296,37.4453,531300.0
2006-07-17 10:30:00,47.5,48.1,47.43,48.0,473700.0,37.4296,37.9023,37.3744,37.8235,473700.0
2006-07-17 11:00:00,47.99,48.0,47.82,47.94,289000.0,37.8157,37.8235,37.6817,37.7763,289000.0
2006-07-17 11:30:00,47.95,47.98,47.75,47.84,539200.0,37.7841,37.8078,37.6266,37.6975,539200.0
2006-07-17 12:00:00,47.84,48.06,47.81,48.03,215500.0,37.6975,37.8708,37.6738,37.8472,215500.0
2006-07-17 12:30:00,48.03,48.05,47.88,47.94,190300.0,37.8472,37.8629,37.729,37.7763,190300.0
2006-07-17 13:00:00,47.95,48.13,47.9,48.06,253500.0,37.7841,37.926,37.7448,37.8708,253500.0
2006-07-17 13:30:00,48.08,48.15,48.0,48.06,286200.0,37.8866,37.9417,37.8235,37.8708,286200.0
2006-07-17 14:00:00,48.07,48.1,47.97,48.08,269300.0,37.8787,37.9023,37.7999,37.8866,269300.0
2006-07-17 14:30:00,48.07,48.12,47.77,47.8,214200.0,37.8787,37.9181,37.6423,37.666,214200.0
2006-07-17 15:00:00,47.8,47.91,47.69,47.75,270600.0,37.666,37.7526,37.5793,37.6266,270600.0
2006-07-17 15:30:00,47.75,47.8,47.57,47.6,496500.0,37.6266,37.666,37.4847,37.5084,496500.0
2006-07-18 09:30:00,47.64,48.5,47.62,48.49,1219400.0,37.5399,38.2175,37.5241,38.2097,1219400.0
2006-07-18 10:00:00,48.49,48.81,48.07,48.16,854800.0,38.2097,38.4618,37.8787,37.9496,854800.0
2006-07-18 10:30:00,48.17,48.18,47.4,47.42,650700.0,37.9575,37.9654,37.3508,37.3665,650700.0
2006-07-18 11:00:00,47.41,47.93,47.38,47.91,601500.0,37.3586,37.7684,37.335,37.7526,601500.0
2006-07-18 11:30:00,47.93,48.28,47.93,48.16,555900.0,37.7684,38.0442,37.7684,37.9496,555900.0
2006-07-18 12:00:00,48.17,48.2,47.74,48.16,446700.0,37.9575,37.9811,37.6187,37.9496,446700.0
2006-07-18 12:30:00,48.15,48.33,48.04,48.07,448800.0,37.9417,38.0836,37.8551,37.8787,448800.0
2006-07-18 13:00:00,48.08,48.08,47.7,47.86,514200.0,37.8866,37.8866,37.5872,37.7132,514200.0
2006-07-18 13:30:00,47.86,47.89,47.45,47.48,576000.0,37.7132,37.7369,37.3902,37.4138,576000.0
2006-07-18 14:00:00,47.49,47.77,47.45,47.65,546200.0,37.4217,37.6423,37.3902,37.5478,546200.0
2006-07-18 14:30:00,47.65,47.88,47.62,47.7,636000.0,37.5478,37.729,37.5241,37.5872,636000.0
2006-07-18 15:00:00,47.71,47.83,47.4,47.55,662400.0,37.595,37.6896,37.3508,37.469,662400.0
2006-07-18 15:30:00,47.56,48.55,47.5,48.4,1307300.0,37.4768,38.2569,37.4296,38.1387,1307300.0
2006-07-19 09:30:00,49.91,50.82,49.65,50.7,3638600.0,39.3286,40.0457,39.1237,39.9511,3638600.0
2006-07-19 10:00:00,50.74,50.95,50.0,50.15,2198300.0,39.9826,40.1481,39.3995,39.5177,2198300.0
2006-07-19 10:30:00,50.14,50.39,50.06,50.36,1454400.0,39.5098,39.7068,39.4468,39.6832,1454400.0
2006-07-19 11:00:00,50.36,50.74,50.36,50.68,1236000.0,39.6832,39.9826,39.6832,39.9354,1236000.0
2006-07-19 11:30:00,50.67,50.86,50.53,50.72,1127000.0,39.9275,40.0772,39.8172,39.9669,1127000.0
2006-07-19 12:00:00,50.71,50.75,50.55,50.7,655300.0,39.959,39.9905,39.8329,39.9511,655300.0
2006-07-19 12:30:00,50.71,51.04,50.67,50.99,734900.0,39.959,40.219,39.9275,40.1796,734900.0
2006-07-19 13:00:00,50.99,51.08,50.89,51.04,790500.0,40.1796,40.2506,40.1008,40.219,790500.0
2006-07-19 13:30:00,51.05,51.14,50.76,50.88,920300.0,40.2269,40.2978,39.9984,40.093,920300.0
2006-07-19 14:00:00,50.89,50.94,50.63,50.67,565700.0,40.1008,40.1402,39.896,39.9275,565700.0
2006-07-19 14:30:00,50.67,50.8,50.6,50.71,638500.0,39.9275,40.0299,39.8723,39.959,638500.0
2006-07-19 15:00:00,50.71,50.98,50.71,50.95,720900.0,39.959,40.1718,39.959,40.1481,720900.0
2006-07-19 15:30:00,50.94,51.01,50.78,50.89,1186300.0,40.1402,40.1954,40.0142,40.1008,1186300.0
2006-07-20 09:30:00,51.15,51.94,51.05,51.24,1526800.0,40.3057,40.9282,40.2269,40.3766,1526800.0
2006-07-20 10:00:00,51.24,51.89,50.89,51.25,1290600.0,40.3766,40.8888,40.1008,40.3845,1290600.0
2006-07-20 10:30:00,51.26,51.28,51.0,51.14,636700.0,40.3924,40.4082,40.1875,40.2978,636700.0
2006-07-20 11:00:00,51.14,51.18,51.07,51.14,366400.0,40.2978,40.3294,40.2427,40.2978,366400.0
2006-07-20 11:30:00,51.13,51.18,51.01,51.16,404500.0,40.29,40.3294,40.1954,40.3136,404500.0
2006-07-20 12:00:00,51.15,51.17,51.01,51.13,364900.0,40.3057,40.3215,40.1954,40.29,364900.0
2006-07-20 12:30:00,51.13,51.15,51.0,51.04,440100.0,40.29,40.3057,40.1875,40.219,440100.0
2006-07-20 13:00:00,51.04,51.05,49.65,49.67,1513100.0,40.219,40.2269,39.1237,39.1395,1513100.0
2006-07-20 13:30:00,49.67,50.4,49.47,50.38,1407000.0,39.1395,39.7147,38.9819,39.699,1407000.0
2006-07-20 14:00:00,50.38,50.53,50.2,50.4,437800.0,39.699,39.8172,39.5571,39.7147,437800.0
2006-07-20 14:30:00,50.4,50.77,50.37,50.54,357800.0,39.7147,40.0063,39.6911,39.825,357800.0
2006-07-20 15:00:00,50.51,50.55,50.0,50.07,565200.0,39.8014,39.8329,39.3995,39.4547,565200.0
2006-07-20 15:30:00,50.07,50.36,50.07,50.26,1034700.0,39.4547,39.6832,39.4547,39.6044,1034700.0
2006-07-21 09:30:00,50.4,50.4,49.35,49.61,1382000.0,39.7147,39.7147,38.8873,39.0922,1382000.0
2006-07-21 10:00:00,49.62,49.9,49.44,49.59,520000.0,39.1001,39.3207,38.9583,39.0765,520000.0
2006-07-21 10:30:00,49.59,50.11,49.42,49.92,662300.0,39.0765,39.4862,38.9425,39.3365,662300.0
2006-07-21 11:00:00,49.93,50.0,49.71,49.83,290200.0,39.3444,39.3995,39.171,39.2656,290200.0
2006-07-21 11:30:00,49.83,49.86,49.67,49.79,511000.0,39.2656,39.2892,39.1395,39.2341,511000.0
2006-07-21 12:00:00,49.79,49.99,49.65,49.98,572400.0,39.2341,39.3917,39.1237,39.3838,572400.0
2006-07-21 12:30:00,49.98,49.98,49.82,49.93,584600.0,39.3838,39.3838,39.2577,39.3444,584600.0
2006-07-21 13:00:00,49.93,49.99,49.86,49.94,313700.0,39.3444,39.3917,39.2892,39.3523,313700.0
2006-07-21 13:30:00,49.94,50.0,49.9,49.94,279100.0,39.3523,39.3995,39.3207,39.3523,279100.0
2006-07-21 14:00:00,49.92,49.96,49.84,49.86,429100.0,39.3365,39.368,39.2735,39.2892,429100.0
2006-07-21 14:30:00,49.85,49.94,49.81,49.87,516300.0,39.2813,39.3523,39.2498,39.2971,516300.0
2006-07-21 15:00:00,49.88,50.04,49.85,49.94,498000.0,39.305,39.4311,39.2813,39.3523,498000.0
2006-07-21 15:30:00,49.93,50.03,49.9,50.0,835200.0,39.3444,39.4232,39.3207,39.3995,835200.0
2006-07-24 09:30:00,50.1,50.64,49.93,50.6,2313900.0,39.4783,39.9038,39.3444,39.8723,2313900.0
2006-07-24 10:00:00,50.61,50.67,50.1,50.58,470800.0,39.8802,39.9275,39.4783,39.8566,470800.0
2006-07-24 10:30:00,50.57,50.83,50.52,50.8,267200.0,39.8487,40.0536,39.8093,40.0299,267200.0
2006-07-24 11:00:00,50.81,50.82,50.22,50.38,954100.0,40.0378,40.0457,39.5729,39.699,954100.0
2006-07-24 11:30:00,50.41,50.64,50.38,50.56,309900.0,39.7226,39.9038,39.699,39.8408,309900.0
2006-07-24 12:00:00,50.59,50.64,50.34,50.42,223900.0,39.8644,39.9038,39.6674,39.7305,223900.0
2006-07-24 12:30:00,50.41,50.49,50.26,50.34,181100.0,39.7226,39.7856,39.6044,39.6674,181100.0
2006-07-24 13:00:00,50.33,50.47,50.25,50.25,151000.0,39.6596,39.7699,39.5965,39.5965,151000.0
2006-07-24 13:30:00,50.26,50.39,50.25,50.35,175800.0,39.6044,39.7068,39.5965,39.6753,175800.0
2006-07-24 14:00:00,50.36,50.39,50.24,50.37,246800.0,39.6832,39.7068,39.5886,39.6911,246800.0
2006-07-24 14:30:00,50.37,50.69,50.32,50.56,313900.0,39.6911,39.9432,39.6517,39.8408,313900.0
2006-07-24 15:00:00,50.58,50.75,50.53,50.7,295300.0,39.8566,39.9905,39.8172,39.9511,295300.0
2006-07-24 15:30:00,50.71,50.88,50.59,50.76,750800.0,39.959,40.093,39.8644,39.9984,750800.0
2006-07-25 09:30:00,50.81,50.98,50.48,50.92,415200.0,40.0378,40.1718,39.7778,40.1245,415200.0
2006-07-25 10:00:00,50.91,51.49,50.91,51.22,590000.0,40.1166,40.5736,40.1166,40.3609,590000.0
2006-07-25 10:30:00,51.22,51.26,50.9,51.13,349300.0,40.3609,40.3924,40.1087,40.29,349300.0
2006-07-25 11:00:00,51.11,51.15,50.78,50.98,255200.0,40.2742,40.3057,40.0142,40.1718,255200.0
2006-07-25 11:30:00,50.97,50.97,50.73,50.75,230200.0,40.1639,40.1639,39.9748,39.9905,230200.0
2006-07-25 12:00:00,50.75,50.92,50.69,50.87,183600.0,39.9905,40.1245,39.9432,40.0851,183600.0
2006-07-25 12:30:00,50.88,50.92,50.81,50.92,235000.0,40.093,40.1245,40.0378,40.1245,235000.0
2006-07-25 13:00:00,50.92,50.92,50.79,50.84,235700.0,40.1245,40.1245,40.022,40.0614,235700.0
2006-07-25 13:30:00,50.84,50.93,50.8,50.85,412300.0,40.0614,40.1324,40.0299,40.0693,412300.0
2006-07-25 14:00:00,50.84,50.85,50.63,50.71,211600.0,40.0614,40.0693,39.896,39.959,211600.0
2006-07-25 14:30:00,50.71,50.87,50.69,50.79,580100.0,39.959,40.0851,39.9432,40.022,580100.0
2006-07-25 15:00:00,50.78,51.41,50.78,51.4,598900.0,40.0142,40.5106,40.0142,40.5027,598900.0
2006-07-25 15:30:00,51.4,51.67,51.39,51.5,1205500.0,40.5027,40.7155,40.4948,40.5815,1205500.0
2006-07-26 09:30:00,51.25,51.42,50.75,51.18,461700.0,40.3845,40.5185,39.9905,40.3294,461700.0
2006-07-26 10:00:00,51.19,51.24,50.76,50.98,477100.0,40.3372,40.3766,39.9984,40.1718,477100.0
2006-07-26 10:30:00,50.98,51.11,50.81,50.89,566300.0,40.1718,40.2742,40.0378,40.1008,566300.0
2006-07-26 11:00:00,50.89,50.93,50.75,50.82,360500.0,40.1008,40.1324,39.9905,40.0457,360500.0
2006-07-26 11:30:00,50.82,51.0,50.8,50.84,302200.0,40.0457,40.1875,40.0299,40.0614,302200.0
2006-07-26 12:00:00,50.84,50.97,50.83,50.87,202600.0,40.0614,40.1639,40.0536,40.0851,202600.0
2006-07-26 12:30:00,50.87,50.9,50.73,50.75,307500.0,40.0851,40.1087,39.9748,39.9905,307500.0
2006-07-26 13:00:00,50.75,50.85,50.73,50.75,192400.0,39.9905,40.0693,39.9748,39.9905,192400.0
2006-07-26 13:30:00,50.74,50.98,50.73,50.9,335200.0,39.9826,40.1718,39.9748,40.1087,335200.0
2006-07-26 14:00:00,50.9,50.9,50.69,50.7,306100.0,40.1087,40.1087,39.9432,39.9511,306100.0
2006-07-26 14:30:00,50.69,50.86,50.69,50.78,498200.0,39.9432,40.0772,39.9432,40.0142,498200.0
2006-07-26 15:00:00,50.78,50.85,50.61,50.67,367700.0,40.0142,40.0693,39.8802,39.9275,367700.0
2006-07-26 15:30:00,50.66,50.68,50.28,50.52,865100.0,39.9196,39.9354,39.6202,39.8093,865100.0
2006-07-27 09:30:00,48.7,49.06,47.4,48.45,3557600.0,38.3751,38.6588,37.3508,38.1781,3557600.0
2006-07-27 10:00:00,48.45,49.28,48.05,48.36,1530100.0,38.1781,38.8322,37.8629,38.1072,1530100.0
2006-07-27 10:30:00,48.38,48.65,48.18,48.44,947800.0,38.123,38.3357,37.9654,38.1703,947800.0
2006-07-27 11:00:00,48.45,48.52,48.23,48.4,914300.0,38.1781,38.2333,38.0048,38.1387,914300.0
2006-07-27 11:30:00,48.4,48.56,48.34,48.42,708600.0,38.1387,38.2648,38.0915,38.1545,708600.0
2006-07-27 12:00:00,48.42,48.45,48.3,48.37,548200.0,38.1545,38.1781,38.0599,38.1151,548200.0
2006-07-27 12:30:00,48.37,48.51,48.28,48.46,492800.0,38.1151,38.2254,38.0442,38.186,492800.0
2006-07-27 13:00:00,48.45,48.47,48.04,48.28,607400.0,38.1781,38.1939,37.8551,38.0442,607400.0
2006-07-27 13:30:00,48.26,48.56,48.09,48.56,526300.0,38.0284,38.2648,37.8945,38.2648,526300.0
2006-07-27 14:00:00,48.55,48.59,48.29,48.55,1075800.0,38.2569,38.2885,38.0521,38.2569,1075800.0
2006-07-27 14:30:00,48.55,49.02,48.51,48.62,779000.0,38.2569,38.6273,38.2254,38.3121,779000.0
2006-07-27 15:00:00,48.61,48.8,48.6,48.76,849300.0,38.3042,38.4539,38.2963,38.4224,849300.0
2006-07-27 15:30:00,48.76,49.55,48.75,49.44,1967000.0,38.4224,39.0449,38.4145,38.9583,1967000.0
2006-07-28 09:30:00,49.58,50.54,48.81,48.85,898900.0,39.0686,39.825,38.4618,38.4933,898900.0
2006-07-28 10:00:00,48.85,48.99,47.5,48.12,1624400.0,38.4933,38.6037,37.4296,37.9181,1624400.0
2006-07-28 10:30:00,48.12,48.16,47.47,47.99,1357300.0,37.9181,37.9496,37.4059,37.8157,1357300.0
2006-07-28 11:00:00,48.0,48.15,47.74,48.15,977900.0,37.8235,37.9417,37.6187,37.9417,977900.0
2006-07-28 11:30:00,48.15,48.45,47.88,48.02,844200.0,37.9417,38.1781,37.729,37.8393,844200.0
2006-07-28 12:00:00,48.02,48.07,47.87,47.87,648500.0,37.8393,37.8787,37.7211,37.7211,648500.0
2006-07-28 12:30:00,47.87,47.93,47.62,47.68,566400.0,37.7211,37.7684,37.5241,37.5714,566400.0
2006-07-28 13:00:00,47.68,47.85,47.68,47.72,414900.0,37.5714,37.7054,37.5714,37.6029,414900.0
2006-07-28 13:30:00,47.72,47.77,47.63,47.7,509300.0,37.6029,37.6423,37.532,37.5872,509300.0
2006-07-28 14:00:00,47.71,47.8,47.69,47.75,417400.0,37.595,37.666,37.5793,37.6266,417400.0
2006-07-28 14:30:00,47.74,47.99,47.64,47.95,485500.0,37.6187,37.8157,37.5399,37.7841,485500.0
2006-07-28 15:00:00,47.94,48.13,47.92,47.92,665600.0,37.7763,37.926,37.7605,37.7605,665600.0
2006-07-28 15:30:00,47.92,48.05,47.75,47.83,922600.0,37.7605,37.8629,37.6266,37.6896,922600.0
2006-07-31 09:30:00,48.3,48.3,47.27,47.81,846600.0,38.0599,38.0599,37.2483,37.6738,846600.0
2006-07-31 10:00:00,47.81,48.42,47.81,48.28,825700.0,37.6738,38.1545,37.6738,38.0442,825700.0
2006-07-31 10:30:00,48.29,48.65,48.14,48.52,528000.0,38.0521,38.3357,37.9339,38.2333,528000.0
2006-07-31 11:00:00,48.51,48.62,48.09,48.1,297000.0,38.2254,38.3121,37.8945,37.9023,297000.0
2006-07-31 11:30:00,48.11,48.35,48.04,48.2,309300.0,37.9102,38.0993,37.8551,37.9811,309300.0
2006-07-31 12:00:00,48.18,48.2,47.94,48.06,310400.0,37.9654,37.9811,37.7763,37.8708,310400.0
2006-07-31 12:30:00,48.06,48.25,47.99,48.01,222900.0,37.8708,38.0205,37.8157,37.8314,222900.0
2006-07-31 13:00:00,48.0,48.16,47.88,47.88,248800.0,37.8235,37.9496,37.729,37.729,248800.0
2006-07-31 13:30:00,47.89,48.08,47.84,47.99,503800.0,37.7369,37.8866,37.6975,37.8157,503800.0
2006-07-31 14:00:00,47.99,48.0,47.75,47.75,268800.0,37.8157,37.8235,37.6266,37.6266,268800.0
2006-07-31 14:30:00,47.75,48.81,47.7,47.89,399700.0,37.6266,38.4618,37.5872,37.7369,399700.0
2006-07-31 15:00:00,47.89,47.98,47.8,47.83,362100.0,37.7369,37.8078,37.666,37.6896,362100.0
2006-07-31 15:30:00,47.83,47.94,47.78,47.84,777000.0,37.6896,37.7763,37.6502,37.6975,777000.0
2006-08-01 09:30:00,47.5,47.92,47.5,47.9,469600.0,37.4296,37.7605,37.4296,37.7448,469600.0
2006-08-01 10:00:00,47.89,47.92,47.52,47.62,364900.0,37.7369,37.7605,37.4453,37.5241,364900.0
2006-08-01 10:30:00,47.6,47.73,47.46,47.54,328300.0,37.5084,37.6108,37.398,37.4611,328300.0
2006-08-01 11:00:00,47.54,47.72,47.52,47.52,213300.0,37.4611,37.6029,37.4453,37.4453,213300.0
2006-08-01 11:30:00,47.53,47.59,47.46,47.56,137400.0,37.4532,37.5005,37.398,37.4768,137400.0
2006-08-01 12:00:00,47.56,47.65,47.51,47.54,246800.0,37.4768,37.5478,37.4374,37.4611,246800.0
2006-08-01 12:30:00,47.53,47.69,47.53,47.68,170400.0,37.4532,37.5793,37.4532,37.5714,170400.0
2006-08-01 13:00:00,47.7,47.71,47.57,47.66,215200.0,37.5872,37.595,37.4847,37.5556,215200.0
2006-08-01 13:30:00,47.68,47.8,47.62,47.79,168200.0,37.5714,37.666,37.5241,37.6581,168200.0
2006-08-01 14:00:00,47.79,47.84,47.64,47.69,250700.0,37.6581,37.6975,37.5399,37.5793,250700.0
2006-08-01 14:30:00,47.69,47.81,47.54,47.78,267000.0,37.5793,37.6738,37.4611,37.6502,267000.0
2006-08-01 15:00:00,47.76,47.93,47.67,47.91,294700.0,37.6344,37.7684,37.5635,37.7526,294700.0
2006-08-01 15:30:00,47.91,48.0,47.81,47.87,634700.0,37.7526,37.8235,37.6738,37.7211,634700.0
2006-08-02 09:30:00,49.0,49.6,48.72,49.33,1583100.0,38.6115,39.0843,38.3909,38.8716,1583100.0
2006-08-02 10:00:00,49.28,49.55,48.96,49.13,934500.0,38.8322,39.0449,38.58,38.714,934500.0
2006-08-02 10:30:00,49.12,49.15,48.91,48.99,589600.0,38.7061,38.7297,38.5406,38.6037,589600.0
2006-08-02 11:00:00,48.99,49.14,48.92,49.08,383700.0,38.6037,38.7219,38.5485,38.6746,383700.0
2006-08-02 11:30:00,49.08,49.28,49.07,49.26,541100.0,38.6746,38.8322,38.6667,38.8164,541100.0
2006-08-02 12:00:00,49.27,49.28,49.09,49.18,368100.0,38.8243,38.8322,38.6825,38.7534,368100.0
2006-08-02 12:30:00,49.17,49.18,49.0,49.1,234100.0,38.7455,38.7534,38.6115,38.6903,234100.0
2006-08-02 13:00:00,49.1,49.13,49.01,49.08,276200.0,38.6903,38.714,38.6194,38.6746,276200.0
2006-08-02 13:30:00,49.07,49.18,49.0,49.15,229400.0,38.6667,38.7534,38.6115,38.7297,229400.0
2006-08-02 14:00:00,49.15,49.18,48.9,48.93,346500.0,38.7297,38.7534,38.5327,38.5564,346500.0
2006-08-02 14:30:00,48.92,48.94,48.78,48.88,337100.0,38.5485,38.5643,38.4382,38.517,337100.0
2006-08-02 15:00:00,48.88,48.88,48.56,48.64,426800.0,38.517,38.517,38.2648,38.3279,426800.0
2006-08-02 15:30:00,48.63,49.16,48.44,48.57,965300.0,38.32,38.7376,38.1703,38.2727,965300.0
2006-08-03 09:30:00,48.64,48.77,48.0,48.24,803400.0,38.3279,38.4303,37.8235,38.0127,803400.0
2006-08-03 10:00:00,48.25,48.25,47.92,48.2,611900.0,38.0205,38.0205,37.7605,37.9811,611900.0
2006-08-03 10:30:00,48.18,48.49,48.16,48.38,193000.0,37.9654,38.2097,37.9496,38.123,193000.0
2006-08-03 11:00:00,48.35,48.47,48.19,48.42,256700.0,38.0993,38.1939,37.9733,38.1545,256700.0
2006-08-03 11:30:00,48.42,48.42,48.07,48.1,152500.0,38.1545,38.1545,37.8787,37.9023,152500.0
2006-08-03 12:00:00,48.1,48.27,48.1,48.25,145800.0,37.9023,38.0363,37.9023,38.0205,145800.0
2006-08-03 12:30:00,48.24,48.4,48.22,48.25,166800.0,38.0127,38.1387,37.9969,38.0205,166800.0
2006-08-03 13:00:00,48.24,48.27,48.08,48.12,421500.0,38.0127,38.0363,37.8866,37.9181,421500.0
2006-08-03 13:30:00,48.13,48.24,48.08,48.21,146900.0,37.926,38.0127,37.8866,37.989,146900.0
2006-08-03 14:00:00,48.21,48.3,48.05,48.11,329300.0,37.989,38.0599,37.8629,37.9102,329300.0
2006-08-03 14:30:00,48.13,48.13,47.95,47.96,321400.0,37.926,37.926,37.7841,37.792,321400.0
2006-08-03 15:00:00,47.96,48.04,47.91,48.03,485200.0,37.792,37.8551,37.7526,37.8472,485200.0
2006-08-03 15:30:00,48.03,48.05,47.63,47.7,799700.0,37.8472,37.8629,37.532,37.5872,799700.0
2006-08-04 09:30:00,48.29,48.33,47.91,48.08,653000.0,38.0521,38.0836,37.7526,37.8866,653000.0
2006-08-04 10:00:00,48.09,48.6,48.05,48.5,911000.0,37.8945,38.2963,37.8629,38.2175,911000.0
2006-08-04 10:30:00,48.51,48.92,48.47,48.92,556600.0,38.2254,38.5485,38.1939,38.5485,556600.0
2006-08-04 11:00:00,48.92,49.1,48.75,48.78,593200.0,38.5485,38.6903,38.4145,38.4382,593200.0
2006-08-04 11:30:00,48.77,48.87,48.65,48.8,245000.0,38.4303,38.5091,38.3357,38.4539,245000.0
2006-08-04 12:00:00,48.8,48.81,48.53,48.58,261600.0,38.4539,38.4618,38.2412,38.2806,261600.0
2006-08-04 12:30:00,48.58,48.64,48.42,48.61,205500.0,38.2806,38.3279,38.1545,38.3042,205500.0
2006-08-04 13:00:00,48.61,48.71,48.45,48.5,289200.0,38.3042,38.383,38.1781,38.2175,289200.0
2006-08-04 13:30:00,48.51,48.61,48.45,48.55,158100.0,38.2254,38.3042,38.1781,38.2569,158100.0
2006-08-04 14:00:00,48.55,48.71,48.54,48.65,246300.0,38.2569,38.383,38.2491,38.3357,246300.0
2006-08-04 14:30:00,48.65,48.72,48.48,48.59,277600.0,38.3357,38.3909,38.2018,38.2885,277600.0
2006-08-04 15:00:00,48.59,48.65,48.48,48.58,278000.0,38.2885,38.3357,38.2018,38.2806,278000.0
2006-08-04 15:30:00,48.58,48.62,48.39,48.5,453000.0,38.2806,38.3121,38.1309,38.2175,453000.0
2006-08-07 09:30:00,48.14,48.46,48.14,48.38,318300.0,37.9339,38.186,37.9339,38.123,318300.0
2006-08-07 10:00:00,48.38,48.64,48.25,48.54,259600.0,38.123,38.3279,38.0205,38.2491,259600.0
2006-08-07 10:30:00,48.55,48.94,48.49,48.83,249200.0,38.2569,38.5643,38.2097,38.4776,249200.0
2006-08-07 11:00:00,48.83,48.83,48.41,48.44,197100.0,38.4776,38.4776,38.1466,38.1703,197100.0
2006-08-07 11:30:00,48.44,48.64,48.34,48.48,255700.0,38.1703,38.3279,38.0915,38.2018,255700.0
2006-08-07 12:00:00,48.46,48.49,48.36,48.4,155400.0,38.186,38.2097,38.1072,38.1387,155400.0
2006-08-07 12:30:00,48.4,48.51,48.4,48.49,187500.0,38.1387,38.2254,38.1387,38.2097,187500.0
2006-08-07 13:00:00,48.49,48.54,48.42,48.54,135500.0,38.2097,38.2491,38.1545,38.2491,135500.0
2006-08-07 13:30:00,48.54,48.55,48.43,48.46,141600.0,38.2491,38.2569,38.1624,38.186,141600.0
2006-08-07 14:00:00,48.46,48.53,48.35,48.42,139100.0,38.186,38.2412,38.0993,38.1545,139100.0
2006-08-07 14:30:00,48.41,48.53,48.37,48.45,131200.0,38.1466,38.2412,38.1151,38.1781,131200.0
2006-08-07 15:00:00,48.44,48.57,48.4,48.53,224100.0,38.1703,38.2727,38.1387,38.2412,224100.0
2006-08-07 15:30:00,48.53,48.56,48.42,48.47,369300.0,38.2412,38.2648,38.1545,38.1939,369300.0
2006-08-08 09:30:00,48.83,49.29,48.78,49.1,448400.0,38.4776,38.8401,38.4382,38.6903,448400.0
2006-08-08 10:00:00,49.1,49.32,49.04,49.25,479900.0,38.6903,38.8637,38.6431,38.8085,479900.0
2006-08-08 10:30:00,49.25,49.6,49.19,49.51,461300.0,38.8085,39.0843,38.7613,39.0134,461300.0
2006-08-08 11:00:00,49.5,49.6,49.33,49.52,312700.0,39.0055,39.0843,38.8716,39.0213,312700.0
2006-08-08 11:30:00,49.52,49.56,49.42,49.46,132400.0,39.0213,39.0528,38.9425,38.974,132400.0
2006-08-08 12:00:00,49.45,49.5,49.41,49.45,245900.0,38.9661,39.0055,38.9346,38.9661,245900.0
2006-08-08 12:30:00,49.44,49.46,49.37,49.42,280900.0,38.9583,38.974,38.9031,38.9425,280900.0
2006-08-08 13:00:00,49.43,49.45,49.36,49.44,227300.0,38.9504,38.9661,38.8952,38.9583,227300.0
2006-08-08 13:30:00,49.45,49.51,49.3,49.47,232100.0,38.9661,39.0134,38.8479,38.9819,232100.0
2006-08-08 14:00:00,49.46,49.71,49.2,49.38,451600.0,38.974,39.171,38.7691,38.911,451600.0
2006-08-08 14:30:00,49.37,49.67,49.28,49.41,604500.0,38.9031,39.1395,38.8322,38.9346,604500.0
2006-08-08 15:00:00,49.41,49.46,49.25,49.45,305800.0,38.9346,38.974,38.8085,38.9661,305800.0
2006-08-08 15:30:00,49.45,49.49,49.28,49.42,472900.0,38.9661,38.9977,38.8322,38.9425,472900.0
2006-08-09 09:30:00,49.87,49.91,49.45,49.65,504600.0,39.2971,39.3286,38.9661,39.1237,504600.0
2006-08-09 10:00:00,49.63,49.97,49.6,49.84,292500.0,39.108,39.3759,39.0843,39.2735,292500.0
2006-08-09 10:30:00,49.83,49.85,49.68,49.76,344100.0,39.2656,39.2813,39.1474,39.2104,344100.0
2006-08-09 11:00:00,49.77,49.83,49.72,49.8,339900.0,39.2183,39.2656,39.1789,39.2419,339900.0
2006-08-09 11:30:00,49.78,49.97,49.77,49.79,238200.0,39.2262,39.3759,39.2183,39.2341,238200.0
2006-08-09 12:00:00,49.8,49.85,49.66,49.7,214000.0,39.2419,39.2813,39.1316,39.1631,214000.0
2006-08-09 12:30:00,49.69,49.78,49.55,49.57,155600.0,39.1553,39.2262,39.0449,39.0607,155600.0
2006-08-09 13:00:00,49.55,49.59,49.41,49.42,229700.0,39.0449,39.0765,38.9346,38.9425,229700.0
2006-08-09 13:30:00,49.42,49.51,49.32,49.39,139700.0,38.9425,39.0134,38.8637,38.9189,139700.0
2006-08-09 14:00:00,49.39,49.49,49.29,49.31,157800.0,38.9189,38.9977,38.8401,38.8558,157800.0
2006-08-09 14:30:00,49.33,49.4,49.01,49.06,239100.0,38.8716,38.9267,38.6194,38.6588,239100.0
2006-08-09 15:00:00,49.06,49.08,48.91,49.02,201900.0,38.6588,38.6746,38.5406,38.6273,201900.0
2006-08-09 15:30:00,49.01,49.02,48.9,48.94,377700.0,38.6194,38.6273,38.5327,38.5643,377700.0
2006-08-10 09:30:00,47.41,47.85,47.03,47.41,1875800.0,37.3586,37.7054,37.0592,37.3586,1875800.0
2006-08-10 10:00:00,47.36,47.44,46.5,46.97,1726400.0,37.3192,37.3823,36.6416,37.0119,1726400.0
2006-08-10 10:30:00,46.98,47.31,46.91,47.15,1069400.0,37.0198,37.2798,36.9646,37.1538,1069400.0
2006-08-10 11:00:00,47.16,47.37,47.15,47.24,801000.0,37.1616,37.3271,37.1538,37.2247,801000.0
2006-08-10 11:30:00,47.24,47.39,47.18,47.23,557100.0,37.2247,37.3429,37.1774,37.2168,557100.0
2006-08-10 12:00:00,47.23,47.23,47.03,47.15,455200.0,37.2168,37.2168,37.0592,37.1538,455200.0
2006-08-10 12:30:00,47.15,47.28,47.15,47.22,540600.0,37.1538,37.2562,37.1538,37.2089,540600.0
2006-08-10 13:00:00,47.2,47.3,47.16,47.18,328200.0,37.1932,37.272,37.1616,37.1774,328200.0
2006-08-10 13:30:00,47.19,47.2,47.06,47.09,381200.0,37.1853,37.1932,37.0828,37.1065,381200.0
2006-08-10 14:00:00,47.1,47.41,47.09,47.36,705800.0,37.1144,37.3586,37.1065,37.3192,705800.0
2006-08-10 14:30:00,47.36,47.44,47.25,47.3,603600.0,37.3192,37.3823,37.2326,37.272,603600.0
2006-08-10 15:00:00,47.3,47.44,47.26,47.36,539300.0,37.272,37.3823,37.2404,37.3192,539300.0
2006-08-10 15:30:00,47.36,47.5,47.3,47.37,1013700.0,37.3192,37.4296,37.272,37.3271,1013700.0
2006-08-11 09:30:00,47.08,47.56,46.98,47.41,500600.0,37.0986,37.4768,37.0198,37.3586,500600.0
2006-08-11 10:00:00,47.4,47.59,47.27,47.56,434000.0,37.3508,37.5005,37.2483,37.4768,434000.0
2006-08-11 10:30:00,47.56,47.74,47.48,47.55,372600.0,37.4768,37.6187,37.4138,37.469,372600.0
2006-08-11 11:00:00,47.55,47.61,47.26,47.31,425600.0,37.469,37.5162,37.2404,37.2798,425600.0
2006-08-11 11:30:00,47.32,47.55,47.28,47.35,286700.0,37.2877,37.469,37.2562,37.3114,286700.0
2006-08-11 12:00:00,47.31,47.51,47.25,47.51,161400.0,37.2798,37.4374,37.2326,37.4374,161400.0
2006-08-11 12:30:00,47.51,47.55,47.39,47.42,175100.0,37.4374,37.469,37.3429,37.3665,175100.0
2006-08-11 13:00:00,47.41,47.48,47.35,47.38,124300.0,37.3586,37.4138,37.3114,37.335,124300.0
2006-08-11 13:30:00,47.38,47.51,47.33,47.49,177400.0,37.335,37.4374,37.2956,37.4217,177400.0
2006-08-11 14:00:00,47.47,47.51,47.4,47.45,271500.0,37.4059,37.4374,37.3508,37.3902,271500.0
2006-08-11 14:30:00,47.45,47.55,47.37,47.48,196600.0,37.3902,37.469,37.3271,37.4138,196600.0
2006-08-11 15:00:00,47.46,47.57,47.43,47.55,192400.0,37.398,37.4847,37.3744,37.469,192400.0
2006-08-11 15:30:00,47.55,47.61,47.5,47.56,363900.0,37.469,37.5162,37.4296,37.4768,363900.0
2006-08-14 09:30:00,47.99,48.1,47.51,47.72,349800.0,37.8157,37.9023,37.4374,37.6029,349800.0
2006-08-14 10:00:00,47.7,48.03,47.7,47.92,331700.0,37.5872,37.8472,37.5872,37.7605,331700.0
2006-08-14 10:30:00,47.95,47.97,47.79,47.94,271500.0,37.7841,37.7999,37.6581,37.7763,271500.0
2006-08-14 11:00:00,47.94,48.12,47.89,48.02,367700.0,37.7763,37.9181,37.7369,37.8393,367700.0
2006-08-14 11:30:00,48.02,48.06,47.98,48.0,311800.0,37.8393,37.8708,37.8078,37.8235,311800.0
2006-08-14 12:00:00,47.98,48.14,47.98,48.06,234500.0,37.8078,37.9339,37.8078,37.8708,234500.0
2006-08-14 12:30:00,48.05,48.06,47.88,47.88,270200.0,37.8629,37.8708,37.729,37.729,270200.0
2006-08-14 13:00:00,47.87,47.93,47.85,47.9,221500.0,37.7211,37.7684,37.7054,37.7448,221500.0
2006-08-14 13:30:00,47.9,48.0,47.9,47.95,213400.0,37.7448,37.8235,37.7448,37.7841,213400.0
2006-08-14 14:00:00,47.95,47.96,47.86,47.87,251400.0,37.7841,37.792,37.7132,37.7211,251400.0
2006-08-14 14:30:00,47.87,47.91,47.74,47.76,346400.0,37.7211,37.7526,37.6187,37.6344,346400.0
2006-08-14 15:00:00,47.74,47.76,47.65,47.74,412400.0,37.6187,37.6344,37.5478,37.6187,412400.0
2006-08-14 15:30:00,47.75,47.77,47.56,47.65,432400.0,37.6266,37.6423,37.4768,37.5478,432400.0
2006-08-15 09:30:00,48.29,48.29,47.75,48.1,402700.0,38.0521,38.0521,37.6266,37.9023,402700.0
2006-08-15 10:00:00,48.06,48.09,47.87,47.93,261600.0,37.8708,37.8945,37.7211,37.7684,261600.0
2006-08-15 10:30:00,47.92,48.06,47.86,48.0,255600.0,37.7605,37.8708,37.7132,37.8235,255600.0
2006-08-15 11:00:00,48.0,48.09,47.96,47.98,239800.0,37.8235,37.8945,37.792,37.8078,239800.0
2006-08-15 11:30:00,47.98,48.11,47.96,48.0,258900.0,37.8078,37.9102,37.792,37.8235,258900.0
2006-08-15 12:00:00,48.01,48.13,47.97,48.04,118700.0,37.8314,37.926,37.7999,37.8551,118700.0
2006-08-15 12:30:00,48.03,48.08,47.97,48.03,205700.0,37.8472,37.8866,37.7999,37.8472,205700.0
2006-08-15 13:00:00,48.03,48.07,47.99,48.01,98000.0,37.8472,37.8787,37.8157,37.8314,98000.0
2006-08-15 13:30:00,48.01,48.1,47.99,48.1,115400.0,37.8314,37.9023,37.8157,37.9023,115400.0
2006-08-15 14:00:00,48.09,48.1,48.01,48.05,143100.0,37.8945,37.9023,37.8314,37.8629,143100.0
2006-08-15 14:30:00,48.05,48.15,48.05,48.12,158500.0,37.8629,37.9417,37.8629,37.9181,158500.0
2006-08-15 15:00:00,48.13,48.18,48.12,48.14,190300.0,37.926,37.9654,37.9181,37.9339,190300.0
2006-08-15 15:30:00,48.14,48.25,48.1,48.12,377300.0,37.9339,38.0205,37.9023,37.9181,377300.0
2006-08-16 09:30:00,48.29,48.5,47.84,48.06,478500.0,38.0521,38.2175,37.6975,37.8708,478500.0
2006-08-16 10:00:00,48.04,48.32,48.01,48.27,276800.0,37.8551,38.0757,37.8314,38.0363,276800.0
2006-08-16 10:30:00,48.28,48.34,48.13,48.26,285700.0,38.0442,38.0915,37.926,38.0284,285700.0
2006-08-16 11:00:00,48.25,48.26,48.06,48.1,250800.0,38.0205,38.0284,37.8708,37.9023,250800.0
2006-08-16 11:30:00,48.1,48.18,48.01,48.02,140300.0,37.9023,37.9654,37.8314,37.8393,140300.0
2006-08-16 12:00:00,48.01,48.14,47.97,48.08,270800.0,37.8314,37.9339,37.7999,37.8866,270800.0
2006-08-16 12:30:00,48.07,48.09,48.02,48.07,178600.0,37.8787,37.8945,37.8393,37.8787,178600.0
2006-08-16 13:00:00,48.07,48.14,48.06,48.13,224500.0,37.8787,37.9339,37.8708,37.926,224500.0
2006-08-16 13:30:00,48.11,48.15,48.06,48.15,147300.0,37.9102,37.9417,37.8708,37.9417,147300.0
2006-08-16 14:00:00,48.15,48.2,48.07,48.17,291700.0,37.9417,37.9811,37.8787,37.9575,291700.0
2006-08-16 14:30:00,48.18,48.25,48.06,48.07,262100.0,37.9654,38.0205,37.8708,37.8787,262100.0
2006-08-16 15:00:00,48.09,48.18,48.01,48.05,370600.0,37.8945,37.9654,37.8314,37.8629,370600.0
2006-08-16 15:30:00,48.05,48.16,48.03,48.14,699700.0,37.8629,37.9496,37.8472,37.9339,699700.0
2006-08-17 09:30:00,48.22,48.84,48.22,48.78,291100.0,37.9969,38.4855,37.9969,38.4382,291100.0
2006-08-17 10:00:00,48.78,49.38,48.78,49.36,864100.0,38.4382,38.911,38.4382,38.8952,864100.0
2006-08-17 10:30:00,49.37,49.37,49.0,49.06,804800.0,38.9031,38.9031,38.6115,38.6588,804800.0
2006-08-17 11:00:00,49.07,49.12,48.9,49.1,349500.0,38.6667,38.7061,38.5327,38.6903,349500.0
2006-08-17 11:30:00,49.07,49.1,48.95,48.99,321300.0,38.6667,38.6903,38.5721,38.6037,321300.0
2006-08-17 12:00:00,49.0,49.01,48.93,49.0,383700.0,38.6115,38.6194,38.5564,38.6115,383700.0
2006-08-17 12:30:00,49.01,49.15,48.92,49.15,131800.0,38.6194,38.7297,38.5485,38.7297,131800.0
2006-08-17 13:00:00,49.16,49.36,49.1,49.35,270400.0,38.7376,38.8952,38.6903,38.8873,270400.0
2006-08-17 13:30:00,49.34,49.34,49.04,49.04,285500.0,38.8795,38.8795,38.6431,38.6431,285500.0
2006-08-17 14:00:00,49.04,49.06,48.96,49.03,247300.0,38.6431,38.6588,38.58,38.6352,247300.0
2006-08-17 14:30:00,49.02,49.17,49.02,49.15,212400.0,38.6273,38.7455,38.6273,38.7297,212400.0
2006-08-17 15:00:00,49.15,49.2,49.01,49.19,278300.0,38.7297,38.7691,38.6194,38.7613,278300.0
2006-08-17 15:30:00,49.19,49.23,49.07,49.07,473600.0,38.7613,38.7928,38.6667,38.6667,473600.0
2006-08-18 09:30:00,48.95,49.22,48.52,48.93,993000.0,38.5721,38.7849,38.2333,38.5564,993000.0
2006-08-18 10:00:00,48.93,49.13,48.93,48.97,346200.0,38.5564,38.714,38.5564,38.5879,346200.0
2006-08-18 10:30:00,48.97,49.03,48.89,48.91,283500.0,38.5879,38.6352,38.5249,38.5406,283500.0
2006-08-18 11:00:00,48.88,49.23,48.88,49.18,302200.0,38.517,38.7928,38.517,38.7534,302200.0
2006-08-18 11:30:00,49.17,49.28,49.09,49.18,200200.0,38.7455,38.8322,38.6825,38.7534,200200.0
2006-08-18 12:00:00,49.18,49.29,49.14,49.19,249800.0,38.7534,38.8401,38.7219,38.7613,249800.0
2006-08-18 12:30:00,49.19,49.25,49.14,49.2,254400.0,38.7613,38.8085,38.7219,38.7691,254400.0
2006-08-18 13:00:00,49.23,49.33,49.16,49.23,448800.0,38.7928,38.8716,38.7376,38.7928,448800.0
2006-08-18 13:30:00,49.25,49.35,49.23,49.26,351300.0,38.8085,38.8873,38.7928,38.8164,351300.0
2006-08-18 14:00:00,49.27,49.33,49.25,49.28,146500.0,38.8243,38.8716,38.8085,38.8322,146500.0
2006-08-18 14:30:00,49.28,49.51,49.28,49.45,574200.0,38.8322,39.0134,38.8322,38.9661,574200.0
2006-08-18 15:00:00,49.45,49.54,49.44,49.52,208700.0,38.9661,39.0371,38.9583,39.0213,208700.0
2006-08-18 15:30:00,49.53,49.54,49.48,49.5,501500.0,39.0292,39.0371,38.9898,39.0055,501500.0
2006-08-21 09:30:00,49.02,49.93,49.02,49.67,321600.0,38.6273,39.3444,38.6273,39.1395,321600.0
2006-08-21 10:00:00,49.66,49.77,49.49,49.49,431600.0,39.1316,39.2183,38.9977,38.9977,431600.0
2006-08-21 10:30:00,49.5,49.56,49.42,49.55,248200.0,39.0055,39.0528,38.9425,39.0449,248200.0
2006-08-21 11:00:00,49.57,49.57,49.43,49.49,136300.0,39.0607,39.0607,38.9504,38.9977,136300.0
2006-08-21 11:30:00,49.49,49.72,49.48,49.66,133900.0,38.9977,39.1789,38.9898,39.1316,133900.0
2006-08-21 12:00:00,49.67,49.74,49.58,49.6,105800.0,39.1395,39.1947,39.0686,39.0843,105800.0
2006-08-21 12:30:00,49.59,49.7,49.54,49.64,275400.0,39.0765,39.1631,39.0371,39.1159,275400.0
2006-08-21 13:00:00,49.64,49.75,49.59,49.62,227600.0,39.1159,39.2025,39.0765,39.1001,227600.0
2006-08-21 13:30:00,49.61,49.63,49.49,49.54,83300.0,39.0922,39.108,38.9977,39.0371,83300.0
2006-08-21 14:00:00,49.54,49.65,49.52,49.57,152600.0,39.0371,39.1237,39.0213,39.0607,152600.0
2006-08-21 14:30:00,49.56,49.62,49.5,49.59,131800.0,39.0528,39.1001,39.0055,39.0765,131800.0
2006-08-21 15:00:00,49.59,49.74,49.5,49.71,228800.0,39.0765,39.1947,39.0055,39.171,228800.0
2006-08-21 15:30:00,49.71,49.77,49.56,49.6,397100.0,39.171,39.2183,39.0528,39.0843,397100.0
2006-08-22 09:30:00,49.5,49.95,49.45,49.87,359100.0,39.0055,39.3601,38.9661,39.2971,359100.0
2006-08-22 10:00:00,49.87,49.94,49.8,49.83,329700.0,39.2971,39.3523,39.2419,39.2656,329700.0
2006-08-22 10:30:00,49.83,50.0,49.82,49.97,379300.0,39.2656,39.3995,39.2577,39.3759,379300.0
2006-08-22 11:00:00,49.95,50.0,49.89,49.98,200900.0,39.3601,39.3995,39.3129,39.3838,200900.0
2006-08-22 11:30:00,49.98,50.04,49.92,49.93,224500.0,39.3838,39.4311,39.3365,39.3444,224500.0
2006-08-22 12:00:00,49.95,50.0,49.91,50.0,145700.0,39.3601,39.3995,39.3286,39.3995,145700.0
2006-08-22 12:30:00,50.0,50.18,49.99,50.17,228800.0,39.3995,39.5414,39.3917,39.5335,228800.0
2006-08-22 13:00:00,50.16,50.18,49.97,49.98,343900.0,39.5256,39.5414,39.3759,39.3838,343900.0
2006-08-22 13:30:00,49.97,50.03,49.91,49.99,516200.0,39.3759,39.4232,39.3286,39.3917,516200.0
2006-08-22 14:00:00,50.0,50.0,49.85,49.88,163600.0,39.3995,39.3995,39.2813,39.305,163600.0
2006-08-22 14:30:00,49.88,49.94,49.76,49.77,233100.0,39.305,39.3523,39.2104,39.2183,233100.0
2006-08-22 15:00:00,49.78,49.88,49.64,49.78,222200.0,39.2262,39.305,39.1159,39.2262,222200.0
2006-08-22 15:30:00,49.79,49.97,49.63,49.65,469600.0,39.2341,39.3759,39.108,39.1237,469600.0
2006-08-23 09:30:00,49.65,49.8,49.45,49.76,205200.0,39.1237,39.2419,38.9661,39.2104,205200.0
2006-08-23 10:00:00,49.74,49.93,49.68,49.77,180200.0,39.1947,39.3444,39.1474,39.2183,180200.0
2006-08-23 10:30:00,49.78,49.94,49.69,49.69,154200.0,39.2262,39.3523,39.1553,39.1553,154200.0
2006-08-23 11:00:00,49.7,49.92,49.6,49.88,152100.0,39.1631,39.3365,39.0843,39.305,152100.0
2006-08-23 11:30:00,49.87,49.95,49.77,49.79,139000.0,39.2971,39.3601,39.2183,39.2341,139000.0
2006-08-23 12:00:00,49.79,49.83,49.71,49.75,128500.0,39.2341,39.2656,39.171,39.2025,128500.0
2006-08-23 12:30:00,49.76,49.78,49.64,49.7,158900.0,39.2104,39.2262,39.1159,39.1631,158900.0
2006-08-23 13:00:00,49.69,49.71,49.65,49.67,65400.0,39.1553,39.171,39.1237,39.1395,65400.0
2006-08-23 13:30:00,49.66,49.68,49.6,49.65,126500.0,39.1316,39.1474,39.0843,39.1237,126500.0
2006-08-23 14:00:00,49.65,49.65,49.55,49.57,140900.0,39.1237,39.1237,39.0449,39.0607,140900.0
2006-08-23 14:30:00,49.55,49.58,49.5,49.52,132000.0,39.0449,39.0686,39.0055,39.0213,132000.0
2006-08-23 15:00:00,49.51,49.69,49.5,49.61,173000.0,39.0134,39.1553,39.0055,39.0922,173000.0
2006-08-23 15:30:00,49.61,49.67,49.57,49.65,220900.0,39.0922,39.1395,39.0607,39.1237,220900.0
2006-08-24 09:30:00,49.69,50.09,49.64,49.97,293000.0,39.1553,39.4704,39.1159,39.3759,293000.0
2006-08-24 10:00:00,49.97,50.1,49.86,49.99,341400.0,39.3759,39.4783,39.2892,39.3917,341400.0
2006-08-24 10:30:00,49.97,50.51,49.94,50.5,401300.0,39.3759,39.8014,39.3523,39.7935,401300.0
2006-08-24 11:00:00,50.5,50.9,50.48,50.77,514500.0,39.7935,40.1087,39.7778,40.0063,514500.0
2006-08-24 11:30:00,50.77,50.85,50.7,50.8,294500.0,40.0063,40.0693,39.9511,40.0299,294500.0
2006-08-24 12:00:00,50.8,50.98,50.73,50.98,303900.0,40.0299,40.1718,39.9748,40.1718,303900.0
2006-08-24 12:30:00,50.98,51.0,50.81,50.81,563700.0,40.1718,40.1875,40.0378,40.0378,563700.0
2006-08-24 13:00:00,50.81,50.98,50.73,50.98,376600.0,40.0378,40.1718,39.9748,40.1718,376600.0
2006-08-24 13:30:00,50.97,51.05,50.9,50.97,448400.0,40.1639,40.2269,40.1087,40.1639,448400.0
2006-08-24 14:00:00,50.95,51.16,50.87,51.15,205200.0,40.1481,40.3136,40.0851,40.3057,205200.0
2006-08-24 14:30:00,51.13,51.18,51.01,51.02,296600.0,40.29,40.3294,40.1954,40.2033,296600.0
2006-08-24 15:00:00,51.02,51.24,50.91,51.23,498400.0,40.2033,40.3766,40.1166,40.3688,498400.0
2006-08-24 15:30:00,51.22,51.3,51.14,51.18,613700.0,40.3609,40.4239,40.2978,40.3294,613700.0
2006-08-25 09:30:00,50.75,50.96,50.15,50.46,624500.0,39.9905,40.156,39.5177,39.762,624500.0
2006-08-25 10:00:00,50.48,50.71,50.4,50.56,289300.0,39.7778,39.959,39.7147,39.8408,289300.0
2006-08-25 10:30:00,50.55,50.61,50.27,50.53,234300.0,39.8329,39.8802,39.6123,39.8172,234300.0
2006-08-25 11:00:00,50.5,50.66,50.35,50.65,200000.0,39.7935,39.9196,39.6753,39.9117,200000.0
2006-08-25 11:30:00,50.65,50.65,50.47,50.59,139900.0,39.9117,39.9117,39.7699,39.8644,139900.0
2006-08-25 12:00:00,50.6,50.75,50.56,50.7,137600.0,39.8723,39.9905,39.8408,39.9511,137600.0
2006-08-25 12:30:00,50.7,50.79,50.66,50.78,96900.0,39.9511,40.022,39.9196,40.0142,96900.0
2006-08-25 13:00:00,50.77,50.86,50.76,50.85,122500.0,40.0063,40.0772,39.9984,40.0693,122500.0
2006-08-25 13:30:00,50.85,50.87,50.76,50.82,86200.0,40.0693,40.0851,39.9984,40.0457,86200.0
2006-08-25 14:00:00,50.82,50.85,50.74,50.83,95100.0,40.0457,40.0693,39.9826,40.0536,95100.0
2006-08-25 14:30:00,50.83,50.92,50.83,50.92,151400.0,40.0536,40.1245,40.0536,40.1245,151400.0
2006-08-25 15:00:00,50.92,51.07,50.89,51.03,213900.0,40.1245,40.2427,40.1008,40.2112,213900.0
2006-08-25 15:30:00,51.05,51.07,50.84,50.9,334100.0,40.2269,40.2427,40.0614,40.1087,334100.0
2006-08-28 09:30:00,50.54,50.95,50.47,50.9,292300.0,39.825,40.1481,39.7699,40.1087,292300.0
2006-08-28 10:00:00,50.9,51.08,50.7,51.08,200200.0,40.1087,40.2506,39.9511,40.2506,200200.0
2006-08-28 10:30:00,51.08,51.21,50.92,50.94,162000.0,40.2506,40.353,40.1245,40.1402,162000.0
2006-08-28 11:00:00,50.96,51.15,50.94,51.13,145100.0,40.156,40.3057,40.1402,40.29,145100.0
2006-08-28 11:30:00,51.15,51.35,51.02,51.31,182500.0,40.3057,40.4633,40.2033,40.4318,182500.0
2006-08-28 12:00:00,51.28,51.4,51.22,51.38,222700.0,40.4082,40.5027,40.3609,40.487,222700.0
2006-08-28 12:30:00,51.4,51.72,51.37,51.57,369600.0,40.5027,40.7549,40.4791,40.6367,369600.0
2006-08-28 13:00:00,51.56,51.65,51.45,51.6,304000.0,40.6288,40.6997,40.5421,40.6603,304000.0
2006-08-28 13:30:00,51.6,51.73,51.51,51.61,327800.0,40.6603,40.7628,40.5894,40.6682,327800.0
2006-08-28 14:00:00,51.61,51.63,51.4,51.52,298800.0,40.6682,40.684,40.5027,40.5973,298800.0
2006-08-28 14:30:00,51.52,51.65,51.41,51.62,281200.0,40.5973,40.6997,40.5106,40.6761,281200.0
2006-08-28 15:00:00,51.63,51.75,51.53,51.53,349700.0,40.684,40.7785,40.6052,40.6052,349700.0
2006-08-28 15:30:00,51.53,51.55,51.22,51.39,656700.0,40.6052,40.6209,40.3609,40.4948,656700.0
2006-08-29 09:30:00,50.75,51.23,50.6,50.95,537500.0,39.9905,40.3688,39.8723,40.1481,537500.0
2006-08-29 10:00:00,50.95,51.21,50.88,51.14,445300.0,40.1481,40.353,40.093,40.2978,445300.0
2006-08-29 10:30:00,51.1,51.54,51.08,51.52,525100.0,40.2663,40.613,40.2506,40.5973,525100.0
2006-08-29 11:00:00,51.52,51.59,51.26,51.4,277900.0,40.5973,40.6524,40.3924,40.5027,277900.0
2006-08-29 11:30:00,51.39,51.42,51.11,51.24,191200.0,40.4948,40.5185,40.2742,40.3766,191200.0
2006-08-29 12:00:00,51.25,51.25,51.03,51.05,181300.0,40.3845,40.3845,40.2112,40.2269,181300.0
2006-08-29 12:30:00,51.05,51.06,50.92,50.92,174900.0,40.2269,40.2348,40.1245,40.1245,174900.0
2006-08-29 13:00:00,50.92,51.03,50.9,50.97,132900.0,40.1245,40.2112,40.1087,40.1639,132900.0
2006-08-29 13:30:00,50.98,51.15,50.95,51.1,144000.0,40.1718,40.3057,40.1481,40.2663,144000.0
2006-08-29 14:00:00,51.1,51.28,51.0,51.14,232600.0,40.2663,40.4082,40.1875,40.2978,232600.0
2006-08-29 14:30:00,51.15,51.25,51.1,51.22,200500.0,40.3057,40.3845,40.2663,40.3609,200500.0
2006-08-29 15:00:00,51.21,51.27,51.03,51.14,205900.0,40.353,40.4003,40.2112,40.2978,205900.0
2006-08-29 15:30:00,51.15,51.24,50.94,51.05,452900.0,40.3057,40.3766,40.1402,40.2269,452900.0
2006-08-30 09:30:00,51.28,51.94,50.98,51.57,372500.0,40.4082,40.9282,40.1718,40.6367,372500.0
2006-08-30 10:00:00,51.57,51.77,51.43,51.62,351400.0,40.6367,40.7943,40.5264,40.6761,351400.0
2006-08-30 10:30:00,51.59,51.82,51.52,51.64,437600.0,40.6524,40.8337,40.5973,40.6918,437600.0
2006-08-30 11:00:00,51.64,51.9,51.6,51.86,270800.0,40.6918,40.8967,40.6603,40.8652,270800.0
2006-08-30 11:30:00,51.86,51.89,51.84,51.88,352200.0,40.8652,40.8888,40.8494,40.881,352200.0
2006-08-30 12:00:00,51.88,51.94,51.82,51.92,349300.0,40.881,40.9282,40.8337,40.9125,349300.0
2006-08-30 12:30:00,51.92,52.08,51.92,52.0,528400.0,40.9125,41.0386,40.9125,40.9755,528400.0
2006-08-30 13:00:00,52.01,52.06,51.87,51.88,357800.0,40.9834,41.0228,40.8731,40.881,357800.0
2006-08-30 13:30:00,51.88,51.92,51.65,51.79,201800.0,40.881,40.9125,40.6997,40.81,201800.0
2006-08-30 14:00:00,51.79,51.85,51.61,51.84,136300.0,40.81,40.8573,40.6682,40.8494,136300.0
2006-08-30 14:30:00,51.83,51.89,51.76,51.86,205100.0,40.8416,40.8888,40.7864,40.8652,205100.0
2006-08-30 15:00:00,51.85,51.93,51.6,51.91,287800.0,40.8573,40.9204,40.6603,40.9046,287800.0
2006-08-30 15:30:00,51.9,51.92,51.71,51.79,531200.0,40.8967,40.9125,40.747,40.81,531200.0
2006-08-31 09:30:00,51.75,51.75,51.25,51.31,377000.0,40.7785,40.7785,40.3845,40.4318,377000.0
2006-08-31 10:00:00,51.31,51.61,51.27,51.58,296100.0,40.4318,40.6682,40.4003,40.6446,296100.0
2006-08-31 10:30:00,51.56,51.74,51.5,51.6,305100.0,40.6288,40.7706,40.5815,40.6603,305100.0
2006-08-31 11:00:00,51.62,51.62,51.33,51.36,211200.0,40.6761,40.6761,40.4476,40.4712,211200.0
2006-08-31 11:30:00,51.34,51.45,51.32,51.35,192500.0,40.4554,40.5421,40.4397,40.4633,192500.0
2006-08-31 12:00:00,51.34,51.45,51.27,51.43,184900.0,40.4554,40.5421,40.4003,40.5264,184900.0
2006-08-31 12:30:00,51.43,51.59,51.38,51.5,193500.0,40.5264,40.6524,40.487,40.5815,193500.0
2006-08-31 13:00:00,51.5,51.55,51.4,51.5,214900.0,40.5815,40.6209,40.5027,40.5815,214900.0
2006-08-31 13:30:00,51.5,51.56,51.46,51.5,228700.0,40.5815,40.6288,40.55,40.5815,228700.0
2006-08-31 14:00:00,51.5,51.73,51.47,51.71,304000.0,40.5815,40.7628,40.5579,40.747,304000.0
2006-08-31 14:30:00,51.69,51.84,51.66,51.77,398000.0,40.7312,40.8494,40.7076,40.7943,398000.0
2006-08-31 15:00:00,51.77,52.03,51.76,52.0,490600.0,40.7943,40.9992,40.7864,40.9755,490600.0
2006-08-31 15:30:00,52.0,52.03,51.92,51.96,541800.0,40.9755,40.9992,40.9125,40.944,541800.0
2006-09-01 09:30:00,51.95,51.99,51.58,51.86,660100.0,40.9361,40.9676,40.6446,40.8652,660100.0
2006-09-01 10:00:00,51.89,51.97,51.74,51.94,326100.0,40.8888,40.9519,40.7706,40.9282,326100.0
2006-09-01 10:30:00,51.95,51.95,51.85,51.94,240500.0,40.9361,40.9361,40.8573,40.9282,240500.0
2006-09-01 11:00:00,51.95,52.02,51.8,51.86,238800.0,40.9361,40.9913,40.8179,40.8652,238800.0
2006-09-01 11:30:00,51.86,51.88,51.77,51.77,188200.0,40.8652,40.881,40.7943,40.7943,188200.0
2006-09-01 12:00:00,51.77,51.78,51.33,51.37,326300.0,40.7943,40.8022,40.4476,40.4791,326300.0
2006-09-01 12:30:00,51.37,51.55,51.35,51.54,228200.0,40.4791,40.6209,40.4633,40.613,228200.0
2006-09-01 13:00:00,51.54,51.59,51.5,51.53,88900.0,40.613,40.6524,40.5815,40.6052,88900.0
2006-09-01 13:30:00,51.52,51.83,51.51,51.83,183500.0,40.5973,40.8416,40.5894,40.8416,183500.0
2006-09-01 14:00:00,51.82,51.9,51.74,51.82,163500.0,40.8337,40.8967,40.7706,40.8337,163500.0
2006-09-01 14:30:00,51.84,51.84,51.73,51.83,309000.0,40.8494,40.8494,40.7628,40.8416,309000.0
2006-09-01 15:00:00,51.82,51.85,51.75,51.77,409800.0,40.8337,40.8573,40.7785,40.7943,409800.0
2006-09-01 15:30:00,51.75,51.83,51.71,51.8,705700.0,40.7785,40.8416,40.747,40.8179,705700.0
2006-09-05 09:30:00,51.9,51.98,51.46,51.48,328300.0,40.8967,40.9598,40.55,40.5658,328300.0
2006-09-05 10:00:00,51.47,51.53,51.19,51.23,331300.0,40.5579,40.6052,40.3372,40.3688,331300.0
2006-09-05 10:30:00,51.23,51.32,50.8,51.01,432500.0,40.3688,40.4397,40.0299,40.1954,432500.0
2006-09-05 11:00:00,51.04,51.08,50.91,51.0,289800.0,40.219,40.2506,40.1166,40.1875,289800.0
2006-09-05 11:30:00,51.0,51.09,50.94,50.96,280300.0,40.1875,40.2584,40.1402,40.156,280300.0
2006-09-05 12:00:00,50.98,51.05,50.87,50.9,242200.0,40.1718,40.2269,40.0851,40.1087,242200.0
2006-09-05 12:30:00,50.9,50.99,50.82,50.97,204100.0,40.1087,40.1796,40.0457,40.1639,204100.0
2006-09-05 13:00:00,50.93,50.96,50.81,50.85,201900.0,40.1324,40.156,40.0378,40.0693,201900.0
2006-09-05 13:30:00,50.84,50.87,50.8,50.86,177400.0,40.0614,40.0851,40.0299,40.0772,177400.0
2006-09-05 14:00:00,50.86,50.89,50.8,50.85,158700.0,40.0772,40.1008,40.0299,40.0693,158700.0
2006-09-05 14:30:00,50.85,50.89,50.74,50.8,330600.0,40.0693,40.1008,39.9826,40.0299,330600.0
2006-09-05 15:00:00,50.81,50.84,50.65,50.7,432600.0,40.0378,40.0614,39.9117,39.9511,432600.0
2006-09-05 15:30:00,50.71,50.8,50.7,50.73,697600.0,39.959,40.0299,39.9511,39.9748,697600.0
2006-09-06 09:30:00,50.51,51.1,49.71,50.35,746200.0,39.8014,40.2663,39.171,39.6753,746200.0
2006-09-06 10:00:00,50.34,50.62,50.32,50.49,484100.0,39.6674,39.8881,39.6517,39.7856,484100.0
2006-09-06 10:30:00,50.49,50.58,50.4,50.44,344900.0,39.7856,39.8566,39.7147,39.7462,344900.0
2006-09-06 11:00:00,50.44,50.63,50.39,50.57,305800.0,39.7462,39.896,39.7068,39.8487,305800.0
2006-09-06 11:30:00,50.57,50.57,50.45,50.52,224800.0,39.8487,39.8487,39.7541,39.8093,224800.0
2006-09-06 12:00:00,50.51,50.62,50.46,50.59,268600.0,39.8014,39.8881,39.762,39.8644,268600.0
2006-09-06 12:30:00,50.59,50.59,50.49,50.55,201000.0,39.8644,39.8644,39.7856,39.8329,201000.0
2006-09-06 13:00:00,50.55,50.63,50.49,50.5,272300.0,39.8329,39.896,39.7856,39.7935,272300.0
2006-09-06 13:30:00,50.5,50.54,50.47,50.5,162100.0,39.7935,39.825,39.7699,39.7935,162100.0
2006-09-06 14:00:00,50.49,50.55,50.45,50.49,187300.0,39.7856,39.8329,39.7541,39.7856,187300.0
2006-09-06 14:30:00,50.48,50.57,50.44,50.45,241000.0,39.7778,39.8487,39.7462,39.7541,241000.0
2006-09-06 15:00:00,50.44,50.52,50.44,50.46,222100.0,39.7462,39.8093,39.7462,39.762,222100.0
2006-09-06 15:30:00,50.46,50.48,50.35,50.42,364900.0,39.762,39.7778,39.6753,39.7305,364900.0
2006-09-07 09:30:00,50.5,50.82,49.97,50.16,448300.0,39.7935,40.0457,39.3759,39.5256,448300.0
2006-09-07 10:00:00,50.15,50.4,50.0,50.3,213200.0,39.5177,39.7147,39.3995,39.6359,213200.0
2006-09-07 10:30:00,50.31,50.44,50.11,50.34,146800.0,39.6438,39.7462,39.4862,39.6674,146800.0
2006-09-07 11:00:00,50.34,50.43,50.16,50.26,140200.0,39.6674,39.7384,39.5256,39.6044,140200.0
2006-09-07 11:30:00,50.27,50.33,50.07,50.25,149100.0,39.6123,39.6596,39.4547,39.5965,149100.0
2006-09-07 12:00:00,50.26,50.26,50.05,50.15,98300.0,39.6044,39.6044,39.4389,39.5177,98300.0
2006-09-07 12:30:00,50.14,50.22,50.06,50.1,269400.0,39.5098,39.5729,39.4468,39.4783,269400.0
2006-09-07 13:00:00,50.1,50.15,50.07,50.11,85600.0,39.4783,39.5177,39.4547,39.4862,85600.0
2006-09-07 13:30:00,50.09,50.36,50.05,50.24,115400.0,39.4704,39.6832,39.4389,39.5886,115400.0
2006-09-07 14:00:00,50.24,50.29,50.15,50.28,103200.0,39.5886,39.628,39.5177,39.6202,103200.0
2006-09-07 14:30:00,50.28,50.31,50.18,50.21,113200.0,39.6202,39.6438,39.5414,39.565,113200.0
2006-09-07 15:00:00,50.22,50.26,50.16,50.25,109600.0,39.5729,39.6044,39.5256,39.5965,109600.0
2006-09-07 15:30:00,50.26,50.26,50.13,50.21,300500.0,39.6044,39.6044,39.502,39.565,300500.0
2006-09-08 09:30:00,50.6,50.81,50.43,50.67,388800.0,39.8723,40.0378,39.7384,39.9275,388800.0
2006-09-08 10:00:00,50.67,51.13,50.65,50.89,387800.0,39.9275,40.29,39.9117,40.1008,387800.0
2006-09-08 10:30:00,50.89,50.92,50.34,50.58,430800.0,40.1008,40.1245,39.6674,39.8566,430800.0
2006-09-08 11:00:00,50.59,50.65,50.38,50.63,299000.0,39.8644,39.9117,39.699,39.896,299000.0
2006-09-08 11:30:00,50.64,51.01,50.62,50.96,193500.0,39.9038,40.1954,39.8881,40.156,193500.0
2006-09-08 12:00:00,50.97,50.99,50.79,50.83,141900.0,40.1639,40.1796,40.022,40.0536,141900.0
2006-09-08 12:30:00,50.83,50.93,50.82,50.86,128900.0,40.0536,40.1324,40.0457,40.0772,128900.0
2006-09-08 13:00:00,50.88,50.93,50.83,50.87,133500.0,40.093,40.1324,40.0536,40.0851,133500.0
2006-09-08 13:30:00,50.88,51.09,50.7,51.07,245700.0,40.093,40.2584,39.9511,40.2427,245700.0
2006-09-08 14:00:00,51.09,51.09,50.95,51.03,140600.0,40.2584,40.2584,40.1481,40.2112,140600.0
2006-09-08 14:30:00,51.03,51.03,50.84,50.85,199600.0,40.2112,40.2112,40.0614,40.0693,199600.0
2006-09-08 15:00:00,50.85,50.92,50.76,50.88,226700.0,40.0693,40.1245,39.9984,40.093,226700.0
2006-09-08 15:30:00,50.87,50.91,50.81,50.88,330200.0,40.0851,40.1166,40.0378,40.093,330200.0
2006-09-11 09:30:00,50.23,50.89,50.21,50.67,301200.0,39.5808,40.1008,39.565,39.9275,301200.0
2006-09-11 10:00:00,50.7,50.8,50.61,50.63,194300.0,39.9511,40.0299,39.8802,39.896,194300.0
2006-09-11 10:30:00,50.6,50.72,50.5,50.7,144700.0,39.8723,39.9669,39.7935,39.9511,144700.0
2006-09-11 11:00:00,50.71,50.71,50.5,50.58,148100.0,39.959,39.959,39.7935,39.8566,148100.0
2006-09-11 11:30:00,50.58,50.71,50.47,50.69,211400.0,39.8566,39.959,39.7699,39.9432,211400.0
2006-09-11 12:00:00,50.71,51.6,50.69,51.08,736500.0,39.959,40.6603,39.9432,40.2506,736500.0
2006-09-11 12:30:00,51.08,51.75,50.95,51.57,523600.0,40.2506,40.7785,40.1481,40.6367,523600.0
2006-09-11 13:00:00,51.59,51.69,51.44,51.67,286700.0,40.6524,40.7312,40.5342,40.7155,286700.0
2006-09-11 13:30:00,51.68,51.7,51.51,51.62,194300.0,40.7234,40.7391,40.5894,40.6761,194300.0
2006-09-11 14:00:00,51.62,51.68,51.48,51.67,210400.0,40.6761,40.7234,40.5658,40.7155,210400.0
2006-09-11 14:30:00,51.67,51.7,51.57,51.65,132600.0,40.7155,40.7391,40.6367,40.6997,132600.0
2006-09-11 15:00:00,51.65,51.65,51.44,51.58,166000.0,40.6997,40.6997,40.5342,40.6446,166000.0
2006-09-11 15:30:00,51.59,51.6,51.45,51.59,299600.0,40.6524,40.6603,40.5421,40.6524,299600.0
2006-09-12 09:30:00,51.64,52.22,51.64,52.22,529100.0,40.6918,41.1489,40.6918,41.1489,529100.0
2006-09-12 10:00:00,52.22,52.5,52.1,52.15,638300.0,41.1489,41.3695,41.0543,41.0937,638300.0
2006-09-12 10:30:00,52.15,52.25,51.95,52.09,388500.0,41.0937,41.1725,40.9361,41.0464,388500.0
2006-09-12 11:00:00,52.09,52.28,52.09,52.25,328300.0,41.0464,41.1961,41.0464,41.1725,328300.0
2006-09-12 11:30:00,52.24,52.29,52.13,52.25,256300.0,41.1646,41.204,41.078,41.1725,256300.0
2006-09-12 12:00:00,52.24,52.24,52.07,52.15,271200.0,41.1646,41.1646,41.0307,41.0937,271200.0
2006-09-12 12:30:00,52.14,52.25,52.1,52.2,218600.0,41.0858,41.1725,41.0543,41.1331,218600.0
2006-09-12 13:00:00,52.2,52.21,51.91,52.2,288700.0,41.1331,41.141,40.9046,41.1331,288700.0
2006-09-12 13:30:00,52.2,52.26,52.11,52.23,192800.0,41.1331,41.1804,41.0622,41.1567,192800.0
2006-09-12 14:00:00,52.22,52.26,52.17,52.19,308200.0,41.1489,41.1804,41.1095,41.1252,308200.0
2006-09-12 14:30:00,52.2,52.39,52.19,52.34,298200.0,41.1331,41.2828,41.1252,41.2434,298200.0
2006-09-12 15:00:00,52.33,52.44,52.27,52.43,371900.0,41.2355,41.3222,41.1883,41.3143,371900.0
2006-09-12 15:30:00,52.42,52.67,52.42,52.47,878100.0,41.3065,41.5035,41.3065,41.3459,878100.0
2006-09-13 09:30:00,52.27,52.78,52.27,52.6,333400.0,41.1883,41.5901,41.1883,41.4483,333400.0
2006-09-13 10:00:00,52.6,52.65,52.28,52.37,215700.0,41.4483,41.4877,41.1961,41.2671,215700.0
2006-09-13 10:30:00,52.37,52.4,52.0,52.07,267700.0,41.2671,41.2907,40.9755,41.0307,267700.0
2006-09-13 11:00:00,52.08,52.23,52.05,52.08,187900.0,41.0386,41.1567,41.0149,41.0386,187900.0
2006-09-13 11:30:00,52.08,52.54,52.07,52.45,310100.0,41.0386,41.401,41.0307,41.3301,310100.0
2006-09-13 12:00:00,52.45,52.52,52.38,52.4,137900.0,41.3301,41.3853,41.2749,41.2907,137900.0
2006-09-13 12:30:00,52.4,52.4,52.22,52.26,116100.0,41.2907,41.2907,41.1489,41.1804,116100.0
2006-09-13 13:00:00,52.24,52.5,52.23,52.48,268100.0,41.1646,41.3695,41.1567,41.3537,268100.0
2006-09-13 13:30:00,52.48,52.54,52.31,52.31,458500.0,41.3537,41.401,41.2198,41.2198,458500.0
2006-09-13 14:00:00,52.33,52.33,52.13,52.13,175200.0,41.2355,41.2355,41.078,41.078,175200.0
2006-09-13 14:30:00,52.11,52.19,51.93,52.17,228000.0,41.0622,41.1252,40.9204,41.1095,228000.0
2006-09-13 15:00:00,52.16,52.2,52.1,52.12,260700.0,41.1016,41.1331,41.0543,41.0701,260700.0
2006-09-13 15:30:00,52.12,52.18,51.95,52.07,476400.0,41.0701,41.1174,40.9361,41.0307,476400.0
2006-09-14 09:30:00,52.05,52.19,52.0,52.15,351900.0,41.0149,41.1252,40.9755,41.0937,351900.0
2006-09-14 10:00:00,52.14,52.2,51.99,51.99,189500.0,41.0858,41.1331,40.9676,40.9676,189500.0
2006-09-14 10:30:00,51.99,52.02,51.69,51.79,198800.0,40.9676,40.9913,40.7312,40.81,198800.0
2006-09-14 11:00:00,51.78,51.78,51.6,51.63,246900.0,40.8022,40.8022,40.6603,40.684,246900.0
2006-09-14 11:30:00,51.62,51.72,51.5,51.66,189100.0,40.6761,40.7549,40.5815,40.7076,189100.0
2006-09-14 12:00:00,51.65,51.7,51.58,51.6,249300.0,40.6997,40.7391,40.6446,40.6603,249300.0
2006-09-14 12:30:00,51.6,51.63,51.58,51.59,155100.0,40.6603,40.684,40.6446,40.6524,155100.0
2006-09-14 13:00:00,51.59,51.65,51.55,51.63,207200.0,40.6524,40.6997,40.6209,40.684,207200.0
2006-09-14 13:30:00,51.65,51.67,51.6,51.63,132000.0,40.6997,40.7155,40.6603,40.684,132000.0
2006-09-14 14:00:00,51.63,51.73,51.62,51.7,374800.0,40.684,40.7628,40.6761,40.7391,374800.0
2006-09-14 14:30:00,51.7,51.78,51.62,51.76,215200.0,40.7391,40.8022,40.6761,40.7864,215200.0
2006-09-14 15:00:00,51.75,51.84,51.73,51.79,298900.0,40.7785,40.8494,40.7628,40.81,298900.0
2006-09-14 15:30:00,51.8,51.85,51.73,51.81,448200.0,40.8179,40.8573,40.7628,40.8258,448200.0
2006-09-15 09:30:00,52.04,52.19,51.9,52.11,1147600.0,41.007,41.1252,40.8967,41.0622,1147600.0
2006-09-15 10:00:00,52.1,52.25,51.96,52.17,574600.0,41.0543,41.1725,40.944,41.1095,574600.0
2006-09-15 10:30:00,52.17,52.36,52.15,52.3,357300.0,41.1095,41.2592,41.0937,41.2119,357300.0
2006-09-15 11:00:00,52.31,52.38,52.18,52.21,346800.0,41.2198,41.2749,41.1174,41.141,346800.0
2006-09-15 11:30:00,52.23,52.25,52.14,52.14,298600.0,41.1567,41.1725,41.0858,41.0858,298600.0
2006-09-15 12:00:00,52.14,52.2,52.1,52.15,140800.0,41.0858,41.1331,41.0543,41.0937,140800.0
2006-09-15 12:30:00,52.15,52.3,52.14,52.26,281300.0,41.0937,41.2119,41.0858,41.1804,281300.0
2006-09-15 13:00:00,52.26,52.36,52.24,52.35,203300.0,41.1804,41.2592,41.1646,41.2513,203300.0
2006-09-15 13:30:00,52.34,52.35,52.23,52.33,319600.0,41.2434,41.2513,41.1567,41.2355,319600.0
2006-09-15 14:00:00,52.33,52.35,52.12,52.13,213300.0,41.2355,41.2513,41.0701,41.078,213300.0
2006-09-15 14:30:00,52.12,52.22,52.09,52.19,292600.0,41.0701,41.1489,41.0464,41.1252,292600.0
2006-09-15 15:00:00,52.19,52.27,52.11,52.25,371900.0,41.1252,41.1883,41.0622,41.1725,371900.0
2006-09-15 15:30:00,52.26,52.31,52.13,52.2,640600.0,41.1804,41.2198,41.078,41.1331,640600.0
2006-09-18 09:30:00,52.15,52.59,52.11,52.52,264400.0,41.0937,41.4404,41.0622,41.3853,264400.0
2006-09-18 10:00:00,52.52,52.59,52.43,52.53,449800.0,41.3853,41.4404,41.3143,41.3931,449800.0
2006-09-18 10:30:00,52.52,52.84,52.52,52.78,373000.0,41.3853,41.6374,41.3853,41.5901,373000.0
2006-09-18 11:00:00,52.76,52.84,52.58,52.66,254600.0,41.5744,41.6374,41.4325,41.4956,254600.0
2006-09-18 11:30:00,52.65,52.73,52.47,52.49,492200.0,41.4877,41.5507,41.3459,41.3616,492200.0
2006-09-18 12:00:00,52.49,52.51,52.34,52.38,310700.0,41.3616,41.3774,41.2434,41.2749,310700.0
2006-09-18 12:30:00,52.36,52.45,52.36,52.45,249500.0,41.2592,41.3301,41.2592,41.3301,249500.0
2006-09-18 13:00:00,52.44,52.47,52.2,52.26,272400.0,41.3222,41.3459,41.1331,41.1804,272400.0
2006-09-18 13:30:00,52.22,52.26,52.1,52.14,229100.0,41.1489,41.1804,41.0543,41.0858,229100.0
2006-09-18 14:00:00,52.14,52.29,52.08,52.26,293800.0,41.0858,41.204,41.0386,41.1804,293800.0
2006-09-18 14:30:00,52.26,52.38,52.2,52.33,489400.0,41.1804,41.2749,41.1331,41.2355,489400.0
2006-09-18 15:00:00,52.32,52.33,52.12,52.17,414000.0,41.2277,41.2355,41.0701,41.1095,414000.0
2006-09-18 15:30:00,52.16,52.33,51.93,52.1,814200.0,41.1016,41.2355,40.9204,41.0543,814200.0
2006-09-19 09:30:00,51.8,51.9,51.12,51.27,487300.0,40.8179,40.8967,40.2821,40.4003,487300.0
2006-09-19 10:00:00,51.23,52.07,51.23,51.98,746100.0,40.3688,41.0307,40.3688,40.9598,746100.0
2006-09-19 10:30:00,51.98,51.98,51.75,51.92,201200.0,40.9598,40.9598,40.7785,40.9125,201200.0
2006-09-19 11:00:00,51.91,52.0,51.87,51.9,126600.0,40.9046,40.9755,40.8731,40.8967,126600.0
2006-09-19 11:30:00,51.89,52.11,51.86,52.09,154100.0,40.8888,41.0622,40.8652,41.0464,154100.0
2006-09-19 12:00:00,52.09,52.15,51.98,52.03,221200.0,41.0464,41.0937,40.9598,40.9992,221200.0
2006-09-19 12:30:00,52.05,52.1,51.96,51.99,164400.0,41.0149,41.0543,40.944,40.9676,164400.0
2006-09-19 13:00:00,51.99,52.03,51.88,52.03,206900.0,40.9676,40.9992,40.881,40.9992,206900.0
2006-09-19 13:30:00,52.02,52.02,51.87,51.98,171600.0,40.9913,40.9913,40.8731,40.9598,171600.0
2006-09-19 14:00:00,51.98,52.05,51.85,52.05,193900.0,40.9598,41.0149,40.8573,41.0149,193900.0
2006-09-19 14:30:00,52.05,52.12,51.82,51.83,150000.0,41.0149,41.0701,40.8337,40.8416,150000.0
2006-09-19 15:00:00,51.82,51.94,51.68,51.91,213100.0,40.8337,40.9282,40.7234,40.9046,213100.0
2006-09-19 15:30:00,51.9,52.0,51.84,51.9,583800.0,40.8967,40.9755,40.8494,40.8967,583800.0
2006-09-20 09:30:00,51.74,51.99,51.72,51.88,235600.0,40.7706,40.9676,40.7549,40.881,235600.0
2006-09-20 10:00:00,51.9,51.97,51.58,51.62,155400.0,40.8967,40.9519,40.6446,40.6761,155400.0
2006-09-20 10:30:00,51.65,51.91,51.51,51.85,245700.0,40.6997,40.9046,40.5894,40.8573,245700.0
2006-09-20 11:00:00,51.85,51.86,51.54,51.65,110200.0,40.8573,40.8652,40.613,40.6997,110200.0
2006-09-20 11:30:00,51.67,51.7,51.6,51.68,93200.0,40.7155,40.7391,40.6603,40.7234,93200.0
2006-09-20 12:00:00,51.68,51.74,51.65,51.66,117300.0,40.7234,40.7706,40.6997,40.7076,117300.0
2006-09-20 12:30:00,51.67,51.72,51.54,51.59,83400.0,40.7155,40.7549,40.613,40.6524,83400.0
2006-09-20 13:00:00,51.59,51.8,51.58,51.74,134300.0,40.6524,40.8179,40.6446,40.7706,134300.0
2006-09-20 13:30:00,51.75,51.83,51.7,51.73,214000.0,40.7785,40.8416,40.7391,40.7628,214000.0
2006-09-20 14:00:00,51.73,51.84,51.5,51.64,256000.0,40.7628,40.8494,40.5815,40.6918,256000.0
2006-09-20 14:30:00,51.64,51.91,51.49,51.56,324800.0,40.6918,40.9046,40.5736,40.6288,324800.0
2006-09-20 15:00:00,51.55,51.67,51.5,51.58,282000.0,40.6209,40.7155,40.5815,40.6446,282000.0
2006-09-20 15:30:00,51.58,51.6,51.46,51.52,393400.0,40.6446,40.6603,40.55,40.5973,393400.0
2006-09-21 09:30:00,51.38,51.9,51.11,51.26,319000.0,40.487,40.8967,40.2742,40.3924,319000.0
2006-09-21 10:00:00,51.22,51.38,51.01,51.07,201900.0,40.3609,40.487,40.1954,40.2427,201900.0
2006-09-21 10:30:00,51.07,51.22,50.95,51.11,296300.0,40.2427,40.3609,40.1481,40.2742,296300.0
2006-09-21 11:00:00,51.1,51.1,50.71,50.74,414900.0,40.2663,40.2663,39.959,39.9826,414900.0
2006-09-21 11:30:00,50.74,50.78,50.63,50.69,452800.0,39.9826,40.0142,39.896,39.9432,452800.0
2006-09-21 12:00:00,50.69,50.73,50.5,50.52,376400.0,39.9432,39.9748,39.7935,39.8093,376400.0
2006-09-21 12:30:00,50.52,50.59,50.27,50.27,374300.0,39.8093,39.8644,39.6123,39.6123,374300.0
2006-09-21 13:00:00,50.27,50.55,50.02,50.54,532900.0,39.6123,39.8329,39.4153,39.825,532900.0
2006-09-21 13:30:00,50.54,50.6,50.45,50.48,299200.0,39.825,39.8723,39.7541,39.7778,299200.0
2006-09-21 14:00:00,50.49,50.51,50.39,50.4,287200.0,39.7856,39.8014,39.7068,39.7147,287200.0
2006-09-21 14:30:00,50.4,50.42,50.32,50.39,325100.0,39.7147,39.7305,39.6517,39.7068,325100.0
2006-09-21 15:00:00,50.39,50.48,50.22,50.32,270000.0,39.7068,39.7778,39.5729,39.6517,270000.0
2006-09-21 15:30:00,50.33,50.39,50.29,50.33,632500.0,39.6596,39.7068,39.628,39.6596,632500.0
2006-09-22 09:30:00,50.3,50.3,49.93,49.93,455200.0,39.6359,39.6359,39.3444,39.3444,455200.0
2006-09-22 10:00:00,49.93,49.96,49.34,49.51,682500.0,39.3444,39.368,38.8795,39.0134,682500.0
2006-09-22 10:30:00,49.51,49.56,49.07,49.18,630000.0,39.0134,39.0528,38.6667,38.7534,630000.0
2006-09-22 11:00:00,49.18,49.45,49.08,49.45,458400.0,38.7534,38.9661,38.6746,38.9661,458400.0
2006-09-22 11:30:00,49.44,49.71,49.44,49.71,563400.0,38.9583,39.171,38.9583,39.171,563400.0
2006-09-22 12:00:00,49.7,49.72,49.5,49.59,373500.0,39.1631,39.1789,39.0055,39.0765,373500.0
2006-09-22 12:30:00,49.57,49.57,49.48,49.5,323500.0,39.0607,39.0607,38.9898,39.0055,323500.0
2006-09-22 13:00:00,49.49,49.51,49.43,49.46,258100.0,38.9977,39.0134,38.9504,38.974,258100.0
2006-09-22 13:30:00,49.47,49.5,49.35,49.36,569700.0,38.9819,39.0055,38.8873,38.8952,569700.0
2006-09-22 14:00:00,49.35,49.4,49.18,49.33,588100.0,38.8873,38.9267,38.7534,38.8716,588100.0
2006-09-22 14:30:00,49.33,49.33,48.99,49.07,597100.0,38.8716,38.8716,38.6037,38.6667,597100.0
2006-09-22 15:00:00,49.08,49.18,48.93,48.94,674700.0,38.6746,38.7534,38.5564,38.5643,674700.0
2006-09-22 15:30:00,48.94,49.12,48.9,48.98,933700.0,38.5643,38.7061,38.5327,38.5958,933700.0
2006-09-25 09:30:00,49.42,49.53,48.56,48.81,818900.0,38.9425,39.0292,38.2648,38.4618,818900.0
2006-09-25 10:00:00,48.81,48.82,48.33,48.34,478700.0,38.4618,38.4697,38.0836,38.0915,478700.0
2006-09-25 10:30:00,48.34,48.71,48.3,48.6,670700.0,38.0915,38.383,38.0599,38.2963,670700.0
2006-09-25 11:00:00,48.61,48.8,48.59,48.72,481700.0,38.3042,38.4539,38.2885,38.3909,481700.0
2006-09-25 11:30:00,48.72,48.73,48.5,48.62,381400.0,38.3909,38.3988,38.2175,38.3121,381400.0
2006-09-25 12:00:00,48.63,48.68,48.51,48.66,246300.0,38.32,38.3594,38.2254,38.3436,246300.0
2006-09-25 12:30:00,48.67,48.84,48.67,48.84,212300.0,38.3515,38.4855,38.3515,38.4855,212300.0
2006-09-25 13:00:00,48.84,49.0,48.82,48.92,239900.0,38.4855,38.6115,38.4697,38.5485,239900.0
2006-09-25 13:30:00,48.92,49.04,48.82,48.97,316100.0,38.5485,38.6431,38.4697,38.5879,316100.0
2006-09-25 14:00:00,48.97,49.1,48.88,48.91,306900.0,38.5879,38.6903,38.517,38.5406,306900.0
2006-09-25 14:30:00,48.91,49.0,48.88,48.95,356700.0,38.5406,38.6115,38.517,38.5721,356700.0
2006-09-25 15:00:00,48.94,49.01,48.87,48.94,337100.0,38.5643,38.6194,38.5091,38.5643,337100.0
2006-09-25 15:30:00,48.93,48.97,48.83,48.83,683200.0,38.5564,38.5879,38.4776,38.4776,683200.0
2006-09-26 09:30:00,49.46,49.46,48.61,48.61,552800.0,38.974,38.974,38.3042,38.3042,552800.0
2006-09-26 10:00:00,48.61,49.09,48.59,49.03,496900.0,38.3042,38.6825,38.2885,38.6352,496900.0
2006-09-26 10:30:00,49.05,49.25,49.0,49.02,456400.0,38.6509,38.8085,38.6115,38.6273,456400.0
2006-09-26 11:00:00,49.05,49.11,49.0,49.05,221700.0,38.6509,38.6982,38.6115,38.6509,221700.0
2006-09-26 11:30:00,49.03,49.06,48.86,48.86,578700.0,38.6352,38.6588,38.5012,38.5012,578700.0
2006-09-26 12:00:00,48.86,48.9,48.8,48.85,212700.0,38.5012,38.5327,38.4539,38.4933,212700.0
2006-09-26 12:30:00,48.86,48.93,48.82,48.85,323500.0,38.5012,38.5564,38.4697,38.4933,323500.0
2006-09-26 13:00:00,48.83,48.85,48.74,48.8,280900.0,38.4776,38.4933,38.4067,38.4539,280900.0
2006-09-26 13:30:00,48.8,48.81,48.7,48.74,257000.0,38.4539,38.4618,38.3751,38.4067,257000.0
2006-09-26 14:00:00,48.73,48.75,48.6,48.7,280600.0,38.3988,38.4145,38.2963,38.3751,280600.0
2006-09-26 14:30:00,48.7,48.8,48.66,48.69,299700.0,38.3751,38.4539,38.3436,38.3673,299700.0
2006-09-26 15:00:00,48.68,48.72,48.55,48.6,383400.0,38.3594,38.3909,38.2569,38.2963,383400.0
2006-09-26 15:30:00,48.6,48.78,48.6,48.63,687600.0,38.2963,38.4382,38.2963,38.32,687600.0
2006-09-27 09:30:00,48.62,48.62,48.02,48.12,632800.0,38.3121,38.3121,37.8393,37.9181,632800.0
2006-09-27 10:00:00,48.12,48.17,47.94,47.96,813600.0,37.9181,37.9575,37.7763,37.792,813600.0
2006-09-27 10:30:00,47.97,48.38,47.91,48.35,643900.0,37.7999,38.123,37.7526,38.0993,643900.0
2006-09-27 11:00:00,48.35,48.71,48.2,48.7,581900.0,38.0993,38.383,37.9811,38.3751,581900.0
2006-09-27 11:30:00,48.71,49.12,48.7,49.1,868000.0,38.383,38.7061,38.3751,38.6903,868000.0
2006-09-27 12:00:00,49.1,49.3,48.99,49.21,413900.0,38.6903,38.8479,38.6037,38.777,413900.0
2006-09-27 12:30:00,49.21,49.32,49.04,49.04,229600.0,38.777,38.8637,38.6431,38.6431,229600.0
2006-09-27 13:00:00,49.05,49.09,48.87,49.06,284000.0,38.6509,38.6825,38.5091,38.6588,284000.0
2006-09-27 13:30:00,49.06,49.09,48.97,48.99,200300.0,38.6588,38.6825,38.5879,38.6037,200300.0
2006-09-27 14:00:00,48.99,49.26,48.93,49.22,387800.0,38.6037,38.8164,38.5564,38.7849,387800.0
2006-09-27 14:30:00,49.21,49.21,48.97,49.06,220400.0,38.777,38.777,38.5879,38.6588,220400.0
2006-09-27 15:00:00,49.05,49.18,48.95,49.16,225900.0,38.6509,38.7534,38.5721,38.7376,225900.0
2006-09-27 15:30:00,49.16,49.28,48.98,49.09,517400.0,38.7376,38.8322,38.5958,38.6825,517400.0
2006-09-28 09:30:00,49.2,49.4,49.0,49.07,377700.0,38.7691,38.9267,38.6115,38.6667,377700.0
2006-09-28 10:00:00,49.09,49.45,49.05,49.43,362700.0,38.6825,38.9661,38.6509,38.9504,362700.0
2006-09-28 10:30:00,49.44,49.44,49.09,49.32,210900.0,38.9583,38.9583,38.6825,38.8637,210900.0
2006-09-28 11:00:00,49.32,49.32,49.2,49.3,207100.0,38.8637,38.8637,38.7691,38.8479,207100.0
2006-09-28 11:30:00,49.31,49.32,49.15,49.2,166300.0,38.8558,38.8637,38.7297,38.7691,166300.0
2006-09-28 12:00:00,49.2,49.28,49.12,49.24,310200.0,38.7691,38.8322,38.7061,38.8007,310200.0
2006-09-28 12:30:00,49.24,49.34,49.19,49.3,189500.0,38.8007,38.8795,38.7613,38.8479,189500.0
2006-09-28 13:00:00,49.3,49.34,49.26,49.28,245600.0,38.8479,38.8795,38.8164,38.8322,245600.0
2006-09-28 13:30:00,49.28,49.49,49.28,49.49,150700.0,38.8322,38.9977,38.8322,38.9977,150700.0
2006-09-28 14:00:00,49.49,49.5,49.31,49.31,225800.0,38.9977,39.0055,38.8558,38.8558,225800.0
2006-09-28 14:30:00,49.35,49.41,49.31,49.36,189600.0,38.8873,38.9346,38.8558,38.8952,189600.0
2006-09-28 15:00:00,49.35,49.4,49.29,49.3,203400.0,38.8873,38.9267,38.8401,38.8479,203400.0
2006-09-28 15:30:00,49.31,49.51,49.31,49.43,508200.0,38.8558,39.0134,38.8558,38.9504,508200.0
2006-09-29 09:30:00,49.3,49.75,49.2,49.34,702900.0,38.8479,39.2025,38.7691,38.8795,702900.0
2006-09-29 10:00:00,49.34,49.44,48.91,49.42,573000.0,38.8795,38.9583,38.5406,38.9425,573000.0
2006-09-29 10:30:00,49.44,49.54,49.4,49.44,267700.0,38.9583,39.0371,38.9267,38.9583,267700.0
2006-09-29 11:00:00,49.44,49.46,49.04,49.04,254200.0,38.9583,38.974,38.6431,38.6431,254200.0
2006-09-29 11:30:00,49.04,49.34,49.04,49.34,180300.0,38.6431,38.8795,38.6431,38.8795,180300.0
2006-09-29 12:00:00,49.34,49.34,49.19,49.25,128500.0,38.8795,38.8795,38.7613,38.8085,128500.0
2006-09-29 12:30:00,49.25,49.31,49.14,49.16,273700.0,38.8085,38.8558,38.7219,38.7376,273700.0
2006-09-29 13:00:00,49.18,49.33,49.18,49.19,199800.0,38.7534,38.8716,38.7534,38.7613,199800.0
2006-09-29 13:30:00,49.2,49.3,49.07,49.09,123100.0,38.7691,38.8479,38.6667,38.6825,123100.0
2006-09-29 14:00:00,49.09,49.18,49.04,49.15,267700.0,38.6825,38.7534,38.6431,38.7297,267700.0
2006-09-29 14:30:00,49.14,49.2,49.1,49.19,291500.0,38.7219,38.7691,38.6903,38.7613,291500.0
2006-09-29 15:00:00,49.18,49.21,49.05,49.21,854000.0,38.7534,38.777,38.6509,38.777,854000.0
2006-09-29 15:30:00,49.21,49.21,49.09,49.18,796700.0,38.777,38.777,38.6825,38.7534,796700.0
2006-10-02 09:30:00,49.11,49.19,48.52,48.9,699200.0,38.6982,38.7613,38.2333,38.5327,699200.0
2006-10-02 10:00:00,48.9,49.11,48.87,49.01,505000.0,38.5327,38.6982,38.5091,38.6194,505000.0
2006-10-02 10:30:00,49.0,49.51,49.0,49.5,376300.0,38.6115,39.0134,38.6115,39.0055,376300.0
2006-10-02 11:00:00,49.5,49.51,49.32,49.32,319300.0,39.0055,39.0134,38.8637,38.8637,319300.0
2006-10-02 11:30:00,49.32,49.51,49.32,49.35,341200.0,38.8637,39.0134,38.8637,38.8873,341200.0
2006-10-02 12:00:00,49.36,49.55,49.33,49.54,209800.0,38.8952,39.0449,38.8716,39.0371,209800.0
2006-10-02 12:30:00,49.53,49.58,49.44,49.48,342100.0,39.0292,39.0686,38.9583,38.9898,342100.0
2006-10-02 13:00:00,49.47,49.55,49.3,49.35,568100.0,38.9819,39.0449,38.8479,38.8873,568100.0
2006-10-02 13:30:00,49.37,49.39,49.12,49.18,234400.0,38.9031,38.9189,38.7061,38.7534,234400.0
2006-10-02 14:00:00,49.17,49.32,49.13,49.21,290300.0,38.7455,38.8637,38.714,38.777,290300.0
2006-10-02 14:30:00,49.2,49.26,49.12,49.24,188000.0,38.7691,38.8164,38.7061,38.8007,188000.0
2006-10-02 15:00:00,49.24,49.29,49.1,49.28,136600.0,38.8007,38.8401,38.6903,38.8322,136600.0
2006-10-02 15:30:00,49.28,49.52,49.28,49.43,556900.0,38.8322,39.0213,38.8322,38.9504,556900.0
2006-10-03 09:30:00,49.43,49.74,49.2,49.3,417400.0,38.9504,39.1947,38.7691,38.8479,417400.0
2006-10-03 10:00:00,49.3,49.46,48.95,49.29,285100.0,38.8479,38.974,38.5721,38.8401,285100.0
2006-10-03 10:30:00,49.29,49.37,49.16,49.3,214400.0,38.8401,38.9031,38.7376,38.8479,214400.0
2006-10-03 11:00:00,49.3,49.54,49.24,49.53,273800.0,38.8479,39.0371,38.8007,39.0292,273800.0
2006-10-03 11:30:00,49.53,49.58,49.48,49.56,419600.0,39.0292,39.0686,38.9898,39.0528,419600.0
2006-10-03 12:00:00,49.56,49.7,49.53,49.56,335500.0,39.0528,39.1631,39.0292,39.0528,335500.0
2006-10-03 12:30:00,49.56,49.59,49.47,49.59,278800.0,39.0528,39.0765,38.9819,39.0765,278800.0
2006-10-03 13:00:00,49.6,49.68,49.51,49.6,266900.0,39.0843,39.1474,39.0134,39.0843,266900.0
2006-10-03 13:30:00,49.6,49.68,49.48,49.48,198100.0,39.0843,39.1474,38.9898,38.9898,198100.0
2006-10-03 14:00:00,49.49,49.69,49.48,49.51,191900.0,38.9977,39.1553,38.9898,39.0134,191900.0
2006-10-03 14:30:00,49.51,49.76,49.51,49.67,375800.0,39.0134,39.2104,39.0134,39.1395,375800.0
2006-10-03 15:00:00,49.68,49.78,49.66,49.72,364500.0,39.1474,39.2262,39.1316,39.1789,364500.0
2006-10-03 15:30:00,49.72,49.75,49.54,49.59,627600.0,39.1789,39.2025,39.0371,39.0765,627600.0
2006-10-04 09:30:00,49.34,49.36,49.02,49.14,376500.0,38.8795,38.8952,38.6273,38.7219,376500.0
2006-10-04 10:00:00,49.14,49.36,49.13,49.3,461800.0,38.7219,38.8952,38.714,38.8479,461800.0
2006-10-04 10:30:00,49.3,49.7,49.3,49.7,697300.0,38.8479,39.1631,38.8479,39.1631,697300.0
2006-10-04 11:00:00,49.68,49.7,49.53,49.64,466400.0,39.1474,39.1631,39.0292,39.1159,466400.0
2006-10-04 11:30:00,49.65,49.66,49.53,49.55,162800.0,39.1237,39.1316,39.0292,39.0449,162800.0
2006-10-04 12:00:00,49.56,49.64,49.47,49.47,329500.0,39.0528,39.1159,38.9819,38.9819,329500.0
2006-10-04 12:30:00,49.47,49.58,49.45,49.5,302700.0,38.9819,39.0686,38.9661,39.0055,302700.0
2006-10-04 13:00:00,49.49,49.53,49.43,49.49,309800.0,38.9977,39.0292,38.9504,38.9977,309800.0
2006-10-04 13:30:00,49.49,49.68,49.48,49.56,498700.0,38.9977,39.1474,38.9898,39.0528,498700.0
2006-10-04 14:00:00,49.58,49.6,49.43,49.52,235600.0,39.0686,39.0843,38.9504,39.0213,235600.0
2006-10-04 14:30:00,49.52,49.6,49.49,49.5,313600.0,39.0213,39.0843,38.9977,39.0055,313600.0
2006-10-04 15:00:00,49.5,49.55,49.43,49.47,291000.0,39.0055,39.0449,38.9504,38.9819,291000.0
2006-10-04 15:30:00,49.46,49.56,49.43,49.52,450300.0,38.974,39.0528,38.9504,39.0213,450300.0
2006-10-05 09:30:00,49.22,49.49,49.1,49.32,374800.0,38.7849,38.9977,38.6903,38.8637,374800.0
2006-10-05 10:00:00,49.32,49.47,49.25,49.35,407500.0,38.8637,38.9819,38.8085,38.8873,407500.0
2006-10-05 10:30:00,49.34,49.5,49.22,49.49,244700.0,38.8795,39.0055,38.7849,38.9977,244700.0
2006-10-05 11:00:00,49.5,49.61,49.43,49.57,238500.0,39.0055,39.0922,38.9504,39.0607,238500.0
2006-10-05 11:30:00,49.56,49.79,49.53,49.59,371100.0,39.0528,39.2341,39.0292,39.0765,371100.0
2006-10-05 12:00:00,49.59,49.91,49.56,49.88,320800.0,39.0765,39.3286,39.0528,39.305,320800.0
2006-10-05 12:30:00,49.88,49.89,49.65,49.7,231200.0,39.305,39.3129,39.1237,39.1631,231200.0
2006-10-05 13:00:00,49.7,49.79,49.3,49.75,461100.0,39.1631,39.2341,38.8479,39.2025,461100.0
2006-10-05 13:30:00,49.75,50.45,49.75,50.29,716000.0,39.2025,39.7541,39.2025,39.628,716000.0
2006-10-05 14:00:00,50.3,50.38,50.17,50.2,315100.0,39.6359,39.699,39.5335,39.5571,315100.0
2006-10-05 14:30:00,50.2,50.4,50.19,50.34,471400.0,39.5571,39.7147,39.5492,39.6674,471400.0
2006-10-05 15:00:00,50.33,50.65,50.31,50.64,702100.0,39.6596,39.9117,39.6438,39.9038,702100.0
2006-10-05 15:30:00,50.64,50.73,50.51,50.68,871800.0,39.9038,39.9748,39.8014,39.9354,871800.0
2006-10-06 09:30:00,50.6,50.91,50.56,50.8,560200.0,39.8723,40.1166,39.8408,40.0299,560200.0
2006-10-06 10:00:00,50.8,51.53,50.75,51.51,1277500.0,40.0299,40.6052,39.9905,40.5894,1277500.0
2006-10-06 10:30:00,51.51,52.61,51.45,52.1,2005200.0,40.5894,41.4562,40.5421,41.0543,2005200.0
2006-10-06 11:00:00,52.12,52.19,51.61,51.87,846500.0,41.0701,41.1252,40.6682,40.8731,846500.0
2006-10-06 11:30:00,51.87,52.06,51.8,51.9,711800.0,40.8731,41.0228,40.8179,40.8967,711800.0
2006-10-06 12:00:00,51.9,51.98,51.72,51.84,470900.0,40.8967,40.9598,40.7549,40.8494,470900.0
2006-10-06 12:30:00,51.84,51.91,51.74,51.78,529800.0,40.8494,40.9046,40.7706,40.8022,529800.0
2006-10-06 13:00:00,51.78,51.81,51.65,51.8,335400.0,40.8022,40.8258,40.6997,40.8179,335400.0
2006-10-06 13:30:00,51.8,51.8,51.68,51.72,403600.0,40.8179,40.8179,40.7234,40.7549,403600.0
2006-10-06 14:00:00,51.73,51.78,51.13,51.13,821600.0,40.7628,40.8022,40.29,40.29,821600.0
2006-10-06 14:30:00,51.12,51.43,51.1,51.41,344100.0,40.2821,40.5264,40.2663,40.5106,344100.0
2006-10-06 15:00:00,51.4,51.41,51.32,51.38,267800.0,40.5027,40.5106,40.4397,40.487,267800.0
2006-10-06 15:30:00,51.38,51.5,50.63,51.43,721300.0,40.487,40.5815,39.896,40.5264,721300.0
2006-10-09 09:30:00,51.49,51.5,50.82,50.83,502500.0,40.5736,40.5815,40.0457,40.0536,502500.0
2006-10-09 10:00:00,50.84,50.94,50.62,50.86,503900.0,40.0614,40.1402,39.8881,40.0772,503900.0
2006-10-09 10:30:00,50.88,50.89,50.7,50.7,220500.0,40.093,40.1008,39.9511,39.9511,220500.0
2006-10-09 11:00:00,50.7,50.92,50.65,50.92,205700.0,39.9511,40.1245,39.9117,40.1245,205700.0
2006-10-09 11:30:00,50.9,51.0,50.84,50.97,262300.0,40.1087,40.1875,40.0614,40.1639,262300.0
2006-10-09 12:00:00,50.98,50.98,50.88,50.93,147200.0,40.1718,40.1718,40.093,40.1324,147200.0
2006-10-09 12:30:00,50.91,50.93,50.74,50.75,198400.0,40.1166,40.1324,39.9826,39.9905,198400.0
2006-10-09 13:00:00,50.75,50.83,50.72,50.79,171100.0,39.9905,40.0536,39.9669,40.022,171100.0
2006-10-09 13:30:00,50.8,50.81,50.71,50.78,146600.0,40.0299,40.0378,39.959,40.0142,146600.0
2006-10-09 14:00:00,50.77,50.9,50.75,50.9,202800.0,40.0063,40.1087,39.9905,40.1087,202800.0
2006-10-09 14:30:00,50.89,50.89,50.78,50.82,210700.0,40.1008,40.1008,40.0142,40.0457,210700.0
2006-10-09 15:00:00,50.81,50.85,50.77,50.77,254600.0,40.0378,40.0693,40.0063,40.0063,254600.0
2006-10-09 15:30:00,50.77,50.86,50.69,50.71,575800.0,40.0063,40.0772,39.9432,39.959,575800.0
2006-10-10 09:30:00,50.95,50.98,50.5,50.53,390200.0,40.1481,40.1718,39.7935,39.8172,390200.0
2006-10-10 10:00:00,50.54,50.74,50.15,50.23,358100.0,39.825,39.9826,39.5177,39.5808,358100.0
2006-10-10 10:30:00,50.23,50.31,50.15,50.25,330800.0,39.5808,39.6438,39.5177,39.5965,330800.0
2006-10-10 11:00:00,50.24,50.32,50.23,50.24,220900.0,39.5886,39.6517,39.5808,39.5886,220900.0
2006-10-10 11:30:00,50.26,50.28,50.0,50.13,617100.0,39.6044,39.6202,39.3995,39.502,617100.0
2006-10-10 12:00:00,50.13,50.23,50.0,50.0,255900.0,39.502,39.5808,39.3995,39.3995,255900.0
2006-10-10 12:30:00,50.0,50.01,49.77,49.77,258400.0,39.3995,39.4074,39.2183,39.2183,258400.0
2006-10-10 13:00:00,49.77,49.78,49.59,49.69,375400.0,39.2183,39.2262,39.0765,39.1553,375400.0
2006-10-10 13:30:00,49.69,49.77,49.59,49.68,323800.0,39.1553,39.2183,39.0765,39.1474,323800.0
2006-10-10 14:00:00,49.68,49.83,49.56,49.81,498000.0,39.1474,39.2656,39.0528,39.2498,498000.0
2006-10-10 14:30:00,49.82,49.97,49.78,49.85,396000.0,39.2577,39.3759,39.2262,39.2813,396000.0
2006-10-10 15:00:00,49.86,49.9,49.75,49.79,242600.0,39.2892,39.3207,39.2025,39.2341,242600.0
2006-10-10 15:30:00,49.79,49.85,49.57,49.64,882000.0,39.2341,39.2813,39.0607,39.1159,882000.0
2006-10-11 09:30:00,49.62,49.62,49.3,49.46,452500.0,39.1001,39.1001,38.8479,38.974,452500.0
2006-10-11 10:00:00,49.46,50.09,49.43,50.01,711600.0,38.974,39.4704,38.9504,39.4074,711600.0
2006-10-11 10:30:00,50.02,50.14,49.92,50.14,538100.0,39.4153,39.5098,39.3365,39.5098,538100.0
2006-10-11 11:00:00,50.14,50.37,50.1,50.11,422500.0,39.5098,39.6911,39.4783,39.4862,422500.0
2006-10-11 11:30:00,50.11,50.25,50.06,50.25,160000.0,39.4862,39.5965,39.4468,39.5965,160000.0
2006-10-11 12:00:00,50.25,50.34,50.19,50.19,232600.0,39.5965,39.6674,39.5492,39.5492,232600.0
2006-10-11 12:30:00,50.19,50.3,50.19,50.26,253200.0,39.5492,39.6359,39.5492,39.6044,253200.0
2006-10-11 13:00:00,50.26,50.27,50.06,50.1,258100.0,39.6044,39.6123,39.4468,39.4783,258100.0
2006-10-11 13:30:00,50.1,50.14,50.02,50.08,163000.0,39.4783,39.5098,39.4153,39.4626,163000.0
2006-10-11 14:00:00,50.08,50.2,50.0,50.14,208900.0,39.4626,39.5571,39.3995,39.5098,208900.0
2006-10-11 14:30:00,50.13,50.15,49.95,50.07,325100.0,39.502,39.5177,39.3601,39.4547,325100.0
2006-10-11 15:00:00,50.06,50.15,50.01,50.1,272400.0,39.4468,39.5177,39.4074,39.4783,272400.0
2006-10-11 15:30:00,50.1,50.14,50.03,50.07,361800.0,39.4783,39.5098,39.4232,39.4547,361800.0
2006-10-12 09:30:00,50.0,50.0,49.7,49.72,371300.0,39.3995,39.3995,39.1631,39.1789,371300.0
2006-10-12 10:00:00,49.72,49.74,49.46,49.57,468600.0,39.1789,39.1947,38.974,39.0607,468600.0
2006-10-12 10:30:00,49.57,49.68,49.55,49.63,462100.0,39.0607,39.1474,39.0449,39.108,462100.0
2006-10-12 11:00:00,49.63,49.84,49.6,49.67,330700.0,39.108,39.2735,39.0843,39.1395,330700.0
2006-10-12 11:30:00,49.68,49.7,49.56,49.56,262600.0,39.1474,39.1631,39.0528,39.0528,262600.0
2006-10-12 12:00:00,49.56,49.61,49.48,49.49,214100.0,39.0528,39.0922,38.9898,38.9977,214100.0
2006-10-12 12:30:00,49.49,49.5,49.33,49.38,285400.0,38.9977,39.0055,38.8716,38.911,285400.0
2006-10-12 13:00:00,49.38,49.41,49.08,49.08,437100.0,38.911,38.9346,38.6746,38.6746,437100.0
2006-10-12 13:30:00,49.1,49.2,49.08,49.18,552100.0,38.6903,38.7691,38.6746,38.7534,552100.0
2006-10-12 14:00:00,49.17,49.47,49.17,49.43,318000.0,38.7455,38.9819,38.7455,38.9504,318000.0
2006-10-12 14:30:00,49.43,49.54,49.36,49.46,308600.0,38.9504,39.0371,38.8952,38.974,308600.0
2006-10-12 15:00:00,49.46,49.61,49.45,49.57,306600.0,38.974,39.0922,38.9661,39.0607,306600.0
2006-10-12 15:30:00,49.57,49.68,49.42,49.67,557700.0,39.0607,39.1474,38.9425,39.1395,557700.0
2006-10-13 09:30:00,49.25,49.4,49.0,49.05,313700.0,38.8085,38.9267,38.6115,38.6509,313700.0
2006-10-13 10:00:00,49.05,49.22,48.88,48.9,304200.0,38.6509,38.7849,38.517,38.5327,304200.0
2006-10-13 10:30:00,48.91,49.05,48.6,48.64,430900.0,38.5406,38.6509,38.2963,38.3279,430900.0
2006-10-13 11:00:00,48.64,48.76,48.6,48.63,554000.0,38.3279,38.4224,38.2963,38.32,554000.0
2006-10-13 11:30:00,48.63,48.79,48.52,48.66,472600.0,38.32,38.4461,38.2333,38.3436,472600.0
2006-10-13 12:00:00,48.65,48.79,48.58,48.79,295000.0,38.3357,38.4461,38.2806,38.4461,295000.0
2006-10-13 12:30:00,48.78,48.84,48.77,48.8,209800.0,38.4382,38.4855,38.4303,38.4539,209800.0
2006-10-13 13:00:00,48.8,48.82,48.68,48.7,231200.0,38.4539,38.4697,38.3594,38.3751,231200.0
2006-10-13 13:30:00,48.69,48.75,48.67,48.72,371400.0,38.3673,38.4145,38.3515,38.3909,371400.0
2006-10-13 14:00:00,48.72,48.74,48.6,48.61,728700.0,38.3909,38.4067,38.2963,38.3042,728700.0
2006-10-13 14:30:00,48.61,48.68,48.6,48.62,378100.0,38.3042,38.3594,38.2963,38.3121,378100.0
2006-10-13 15:00:00,48.62,48.73,48.62,48.73,460600.0,38.3121,38.3988,38.3121,38.3988,460600.0
2006-10-13 15:30:00,48.72,48.78,48.58,48.76,2750300.0,38.3909,38.4382,38.2806,38.4224,2750300.0
2006-10-16 09:30:00,47.16,50.0,47.15,49.31,7484900.0,37.1616,39.3995,37.1538,38.8558,7484900.0
2006-10-16 10:00:00,49.3,49.5,48.71,49.0,3707700.0,38.8479,39.0055,38.383,38.6115,3707700.0
2006-10-16 10:30:00,49.0,49.72,47.6,48.6,1651000.0,38.6115,39.1789,37.5084,38.2963,1651000.0
2006-10-16 11:00:00,48.6,48.91,48.43,48.73,2953400.0,38.2963,38.5406,38.1624,38.3988,2953400.0
2006-10-16 11:30:00,48.74,48.78,48.57,48.7,671000.0,38.4067,38.4382,38.2727,38.3751,671000.0
2006-10-16 12:00:00,48.71,48.71,48.59,48.59,1623600.0,38.383,38.383,38.2885,38.2885,1623600.0
2006-10-16 12:30:00,48.6,48.66,48.25,48.27,1017200.0,38.2963,38.3436,38.0205,38.0363,1017200.0
2006-10-16 13:00:00,48.26,48.27,47.9,47.96,1510600.0,38.0284,38.0363,37.7448,37.792,1510600.0
2006-10-16 13:30:00,47.96,48.05,47.75,47.85,1400200.0,37.792,37.8629,37.6266,37.7054,1400200.0
2006-10-16 14:00:00,47.85,48.03,47.45,47.48,2081400.0,37.7054,37.8472,37.3902,37.4138,2081400.0
2006-10-16 14:30:00,47.48,47.91,47.38,47.78,1860300.0,37.4138,37.7526,37.335,37.6502,1860300.0
2006-10-16 15:00:00,47.78,47.85,47.44,47.6,1703900.0,37.6502,37.7054,37.3823,37.5084,1703900.0
2006-10-16 15:30:00,47.61,47.94,47.54,47.59,1958400.0,37.5162,37.7763,37.4611,37.5005,1958400.0
2006-10-17 09:30:00,47.27,47.66,47.24,47.49,1788900.0,37.2483,37.5556,37.2247,37.4217,1788900.0
2006-10-17 10:00:00,47.49,47.53,47.23,47.24,1249900.0,37.4217,37.4532,37.2168,37.2247,1249900.0
2006-10-17 10:30:00,47.23,47.27,47.01,47.15,1463500.0,37.2168,37.2483,37.0434,37.1538,1463500.0
2006-10-17 11:00:00,47.16,47.39,47.11,47.11,1058800.0,37.1616,37.3429,37.1222,37.1222,1058800.0
2006-10-17 11:30:00,47.12,47.16,46.92,47.03,1253400.0,37.1301,37.1616,36.9725,37.0592,1253400.0
2006-10-17 12:00:00,47.03,47.21,46.96,47.15,763700.0,37.0592,37.201,37.004,37.1538,763700.0
2006-10-17 12:30:00,47.14,47.16,46.97,47.0,536200.0,37.1459,37.1616,37.0119,37.0356,536200.0
2006-10-17 13:00:00,47.0,47.06,46.84,46.89,848500.0,37.0356,37.0828,36.9095,36.9489,848500.0
2006-10-17 13:30:00,46.88,46.9,46.83,46.89,784900.0,36.941,36.9568,36.9016,36.9489,784900.0
2006-10-17 14:00:00,46.89,46.92,46.84,46.85,982700.0,36.9489,36.9725,36.9095,36.9174,982700.0
2006-10-17 14:30:00,46.85,46.89,46.75,46.76,667100.0,36.9174,36.9489,36.8386,36.8464,667100.0
2006-10-17 15:00:00,46.75,46.85,46.67,46.84,1289600.0,36.8386,36.9174,36.7755,36.9095,1289600.0
2006-10-17 15:30:00,46.84,46.86,46.61,46.66,1894700.0,36.9095,36.9252,36.7282,36.7676,1894700.0
2006-10-18 09:30:00,47.01,47.41,46.65,46.72,1215200.0,37.0434,37.3586,36.7598,36.8149,1215200.0
2006-10-18 10:00:00,46.71,47.05,46.65,46.91,1311200.0,36.807,37.075,36.7598,36.9646,1311200.0
2006-10-18 10:30:00,46.91,47.12,46.9,47.03,828000.0,36.9646,37.1301,36.9568,37.0592,828000.0
2006-10-18 11:00:00,47.03,47.12,46.99,47.01,571200.0,37.0592,37.1301,37.0277,37.0434,571200.0
2006-10-18 11:30:00,47.01,47.31,47.0,47.29,571900.0,37.0434,37.2798,37.0356,37.2641,571900.0
2006-10-18 12:00:00,47.29,47.56,47.28,47.55,629500.0,37.2641,37.4768,37.2562,37.469,629500.0
2006-10-18 12:30:00,47.55,47.83,47.53,47.72,649700.0,37.469,37.6896,37.4532,37.6029,649700.0
2006-10-18 13:00:00,47.72,47.74,47.4,47.49,390100.0,37.6029,37.6187,37.3508,37.4217,390100.0
2006-10-18 13:30:00,47.49,47.71,47.46,47.7,351000.0,37.4217,37.595,37.398,37.5872,351000.0
2006-10-18 14:00:00,47.69,47.94,47.6,47.91,501300.0,37.5793,37.7763,37.5084,37.7526,501300.0
2006-10-18 14:30:00,47.91,48.03,47.84,47.99,756100.0,37.7526,37.8472,37.6975,37.8157,756100.0
2006-10-18 15:00:00,47.99,47.99,47.83,47.9,549400.0,37.8157,37.8157,37.6896,37.7448,549400.0
2006-10-18 15:30:00,47.91,47.96,47.78,47.9,908800.0,37.7526,37.792,37.6502,37.7448,908800.0
2006-10-19 09:30:00,49.2,50.28,48.79,49.9,4054800.0,38.7691,39.6202,38.4461,39.3207,4054800.0
2006-10-19 10:00:00,49.9,50.42,49.87,50.21,2059400.0,39.3207,39.7305,39.2971,39.565,2059400.0
2006-10-19 10:30:00,50.2,50.92,50.19,50.56,1973500.0,39.5571,40.1245,39.5492,39.8408,1973500.0
2006-10-19 11:00:00,50.57,50.83,50.32,50.63,1390700.0,39.8487,40.0536,39.6517,39.896,1390700.0
2006-10-19 11:30:00,50.59,50.72,50.51,50.59,893100.0,39.8644,39.9669,39.8014,39.8644,893100.0
2006-10-19 12:00:00,50.57,50.68,50.52,50.68,709000.0,39.8487,39.9354,39.8093,39.9354,709000.0
2006-10-19 12:30:00,50.68,50.83,50.55,50.78,777500.0,39.9354,40.0536,39.8329,40.0142,777500.0
2006-10-19 13:00:00,50.78,51.03,50.75,50.76,1745200.0,40.0142,40.2112,39.9905,39.9984,1745200.0
2006-10-19 13:30:00,50.76,50.77,50.55,50.67,816300.0,39.9984,40.0063,39.8329,39.9275,816300.0
2006-10-19 14:00:00,50.68,50.7,50.51,50.51,1149000.0,39.9354,39.9511,39.8014,39.8014,1149000.0
2006-10-19 14:30:00,50.51,50.74,50.37,50.65,1073000.0,39.8014,39.9826,39.6911,39.9117,1073000.0
2006-10-19 15:00:00,50.65,50.7,50.53,50.55,1559300.0,39.9117,39.9511,39.8172,39.8329,1559300.0
2006-10-19 15:30:00,50.56,50.69,50.44,50.6,2126600.0,39.8408,39.9432,39.7462,39.8723,2126600.0
2006-10-20 09:30:00,50.85,51.45,50.79,51.1,2681600.0,40.0693,40.5421,40.022,40.2663,2681600.0
2006-10-20 10:00:00,51.1,51.4,51.05,51.34,1736600.0,40.2663,40.5027,40.2269,40.4554,1736600.0
2006-10-20 10:30:00,51.33,51.45,51.06,51.09,1708100.0,40.4476,40.5421,40.2348,40.2584,1708100.0
2006-10-20 11:00:00,51.09,51.3,50.85,50.97,603000.0,40.2584,40.4239,40.0693,40.1639,603000.0
2006-10-20 11:30:00,50.99,51.03,50.84,50.97,487400.0,40.1796,40.2112,40.0614,40.1639,487400.0
2006-10-20 12:00:00,50.96,51.03,50.9,51.01,570700.0,40.156,40.2112,40.1087,40.1954,570700.0
2006-10-20 12:30:00,51.0,51.1,50.94,50.99,662600.0,40.1875,40.2663,40.1402,40.1796,662600.0
2006-10-20 13:00:00,51.0,51.12,50.9,51.02,209100.0,40.1875,40.2821,40.1087,40.2033,209100.0
2006-10-20 13:30:00,51.03,51.08,50.96,51.0,416800.0,40.2112,40.2506,40.156,40.1875,416800.0
2006-10-20 14:00:00,51.0,51.01,50.81,50.81,535600.0,40.1875,40.1954,40.0378,40.0378,535600.0
2006-10-20 14:30:00,50.81,50.85,50.72,50.79,783600.0,40.0378,40.0693,39.9669,40.022,783600.0
2006-10-20 15:00:00,50.8,50.86,50.79,50.82,624500.0,40.0299,40.0772,40.022,40.0457,624500.0
2006-10-20 15:30:00,50.83,50.86,50.58,50.69,798700.0,40.0536,40.0772,39.8566,39.9432,798700.0
2006-10-23 09:30:00,50.77,51.18,50.61,51.06,718500.0,40.0063,40.3294,39.8802,40.2348,718500.0
2006-10-23 10:00:00,51.06,51.11,50.82,50.94,595100.0,40.2348,40.2742,40.0457,40.1402,595100.0
2006-10-23 10:30:00,50.95,50.97,50.75,50.77,353000.0,40.1481,40.1639,39.9905,40.0063,353000.0
2006-10-23 11:00:00,50.76,50.95,50.76,50.84,572000.0,39.9984,40.1481,39.9984,40.0614,572000.0
2006-10-23 11:30:00,50.84,50.89,50.72,50.76,427900.0,40.0614,40.1008,39.9669,39.9984,427900.0
2006-10-23 12:00:00,50.76,50.84,50.71,50.78,331900.0,39.9984,40.0614,39.959,40.0142,331900.0
2006-10-23 12:30:00,50.79,50.83,50.65,50.69,278700.0,40.022,40.0536,39.9117,39.9432,278700.0
2006-10-23 13:00:00,50.69,50.71,50.52,50.53,471900.0,39.9432,39.959,39.8093,39.8172,471900.0
2006-10-23 13:30:00,50.53,50.56,50.33,50.49,598000.0,39.8172,39.8408,39.6596,39.7856,598000.0
2006-10-23 14:00:00,50.49,50.55,50.4,50.5,430100.0,39.7856,39.8329,39.7147,39.7935,430100.0
2006-10-23 14:30:00,50.5,50.62,50.47,50.53,406400.0,39.7935,39.8881,39.7699,39.8172,406400.0
2006-10-23 15:00:00,50.53,50.62,50.51,50.6,714100.0,39.8172,39.8881,39.8014,39.8723,714100.0
2006-10-23 15:30:00,50.6,50.73,50.56,50.6,733800.0,39.8723,39.9748,39.8408,39.8723,733800.0
2006-10-24 09:30:00,50.5,50.79,50.38,50.52,530500.0,39.7935,40.022,39.699,39.8093,530500.0
2006-10-24 10:00:00,50.53,50.58,50.44,50.54,455100.0,39.8172,39.8566,39.7462,39.825,455100.0
2006-10-24 10:30:00,50.53,50.53,50.44,50.49,562100.0,39.8172,39.8172,39.7462,39.7856,562100.0
2006-10-24 11:00:00,50.49,50.54,50.41,50.49,526800.0,39.7856,39.825,39.7226,39.7856,526800.0
2006-10-24 11:30:00,50.5,50.5,50.25,50.31,564200.0,39.7935,39.7935,39.5965,39.6438,564200.0
2006-10-24 12:00:00,50.3,50.43,50.26,50.27,275500.0,39.6359,39.7384,39.6044,39.6123,275500.0
2006-10-24 12:30:00,50.28,50.28,50.05,50.15,475200.0,39.6202,39.6202,39.4389,39.5177,475200.0
2006-10-24 13:00:00,50.15,50.25,50.08,50.1,544400.0,39.5177,39.5965,39.4626,39.4783,544400.0
2006-10-24 13:30:00,50.09,50.19,50.01,50.04,346100.0,39.4704,39.5492,39.4074,39.4311,346100.0
2006-10-24 14:00:00,50.03,50.11,50.0,50.01,542300.0,39.4232,39.4862,39.3995,39.4074,542300.0
2006-10-24 14:30:00,50.01,50.03,49.86,49.96,729600.0,39.4074,39.4232,39.2892,39.368,729600.0
2006-10-24 15:00:00,49.96,50.05,49.94,50.0,569100.0,39.368,39.4389,39.3523,39.3995,569100.0
2006-10-24 15:30:00,50.0,50.01,49.83,49.85,997700.0,39.3995,39.4074,39.2656,39.2813,997700.0
2006-10-25 09:30:00,49.85,49.9,48.61,48.88,1696500.0,39.2813,39.3207,38.3042,38.517,1696500.0
2006-10-25 10:00:00,48.86,48.98,48.49,48.67,2177600.0,38.5012,38.5958,38.2097,38.3515,2177600.0
2006-10-25 10:30:00,48.64,48.77,48.59,48.7,1198900.0,38.3279,38.4303,38.2885,38.3751,1198900.0
2006-10-25 11:00:00,48.7,48.82,48.46,48.48,889200.0,38.3751,38.4697,38.186,38.2018,889200.0
2006-10-25 11:30:00,48.48,48.67,48.46,48.59,781700.0,38.2018,38.3515,38.186,38.2885,781700.0
2006-10-25 12:00:00,48.59,48.63,48.53,48.55,1236000.0,38.2885,38.32,38.2412,38.2569,1236000.0
2006-10-25 12:30:00,48.54,48.58,48.44,48.57,536800.0,38.2491,38.2806,38.1703,38.2727,536800.0
2006-10-25 13:00:00,48.55,48.68,48.54,48.62,335600.0,38.2569,38.3594,38.2491,38.3121,335600.0
2006-10-25 13:30:00,48.62,48.66,48.55,48.63,859500.0,38.3121,38.3436,38.2569,38.32,859500.0
2006-10-25 14:00:00,48.64,48.75,48.55,48.62,707200.0,38.3279,38.4145,38.2569,38.3121,707200.0
2006-10-25 14:30:00,48.61,48.7,48.57,48.68,791500.0,38.3042,38.3751,38.2727,38.3594,791500.0
2006-10-25 15:00:00,48.67,48.7,48.6,48.67,464800.0,38.3515,38.3751,38.2963,38.3515,464800.0
2006-10-25 15:30:00,48.66,48.7,48.6,48.67,967200.0,38.3436,38.3751,38.2963,38.3515,967200.0
2006-10-26 09:30:00,49.3,49.65,48.9,49.17,1296900.0,38.8479,39.1237,38.5327,38.7455,1296900.0
2006-10-26 10:00:00,49.18,49.53,49.13,49.44,1016000.0,38.7534,39.0292,38.714,38.9583,1016000.0
2006-10-26 10:30:00,49.44,49.47,49.13,49.25,581600.0,38.9583,38.9819,38.714,38.8085,581600.0
2006-10-26 11:00:00,49.25,49.29,49.15,49.27,557500.0,38.8085,38.8401,38.7297,38.8243,557500.0
2006-10-26 11:30:00,49.26,49.39,49.15,49.3,561300.0,38.8164,38.9189,38.7297,38.8479,561300.0
2006-10-26 12:00:00,49.31,49.35,49.23,49.31,353700.0,38.8558,38.8873,38.7928,38.8558,353700.0
2006-10-26 12:30:00,49.32,49.4,49.25,49.26,389100.0,38.8637,38.9267,38.8085,38.8164,389100.0
2006-10-26 13:00:00,49.26,49.32,49.21,49.25,388700.0,38.8164,38.8637,38.777,38.8085,388700.0
2006-10-26 13:30:00,49.24,49.34,49.24,49.26,279200.0,38.8007,38.8795,38.8007,38.8164,279200.0
2006-10-26 14:00:00,49.25,49.33,49.24,49.31,519200.0,38.8085,38.8716,38.8007,38.8558,519200.0
2006-10-26 14:30:00,49.32,49.42,49.27,49.36,571900.0,38.8637,38.9425,38.8243,38.8952,571900.0
2006-10-26 15:00:00,49.36,49.38,49.2,49.31,528000.0,38.8952,38.911,38.7691,38.8558,528000.0
2006-10-26 15:30:00,49.31,49.38,49.26,49.31,651100.0,38.8558,38.911,38.8164,38.8558,651100.0
2006-10-27 09:30:00,49.25,49.67,48.93,49.66,680400.0,38.8085,39.1395,38.5564,39.1316,680400.0
2006-10-27 10:00:00,49.67,49.91,49.51,49.65,567000.0,39.1395,39.3286,39.0134,39.1237,567000.0
2006-10-27 10:30:00,49.66,49.78,49.59,49.68,351100.0,39.1316,39.2262,39.0765,39.1474,351100.0
2006-10-27 11:00:00,49.68,49.73,49.49,49.57,431300.0,39.1474,39.1868,38.9977,39.0607,431300.0
2006-10-27 11:30:00,49.57,49.69,49.56,49.68,242200.0,39.0607,39.1553,39.0528,39.1474,242200.0
2006-10-27 12:00:00,49.68,49.69,49.53,49.53,399100.0,39.1474,39.1553,39.0292,39.0292,399100.0
2006-10-27 12:30:00,49.54,49.66,49.53,49.56,206900.0,39.0371,39.1316,39.0292,39.0528,206900.0
2006-10-27 13:00:00,49.55,49.6,49.53,49.57,204100.0,39.0449,39.0843,39.0292,39.0607,204100.0
2006-10-27 13:30:00,49.58,49.6,49.5,49.55,288000.0,39.0686,39.0843,39.0055,39.0449,288000.0
2006-10-27 14:00:00,49.55,49.56,49.3,49.38,487700.0,39.0449,39.0528,38.8479,38.911,487700.0
2006-10-27 14:30:00,49.38,49.49,49.34,49.46,389300.0,38.911,38.9977,38.8795,38.974,389300.0
2006-10-27 15:00:00,49.45,49.46,49.38,49.42,205200.0,38.9661,38.974,38.911,38.9425,205200.0
2006-10-27 15:30:00,49.43,49.45,49.25,49.44,569200.0,38.9504,38.9661,38.8085,38.9583,569200.0
2006-10-30 09:30:00,49.64,49.79,48.84,49.02,850000.0,39.1159,39.2341,38.4855,38.6273,850000.0
2006-10-30 10:00:00,49.02,49.23,48.95,49.08,372000.0,38.6273,38.7928,38.5721,38.6746,372000.0
2006-10-30 10:30:00,49.08,49.13,48.97,48.97,516000.0,38.6746,38.714,38.5879,38.5879,516000.0
2006-10-30 11:00:00,48.99,49.03,48.92,48.95,512400.0,38.6037,38.6352,38.5485,38.5721,512400.0
2006-10-30 11:30:00,48.95,49.06,48.91,48.93,262400.0,38.5721,38.6588,38.5406,38.5564,262400.0
2006-10-30 12:00:00,48.92,48.95,48.84,48.88,325900.0,38.5485,38.5721,38.4855,38.517,325900.0
2006-10-30 12:30:00,48.88,48.93,48.74,48.93,441000.0,38.517,38.5564,38.4067,38.5564,441000.0
2006-10-30 13:00:00,48.91,49.0,48.87,48.93,306700.0,38.5406,38.6115,38.5091,38.5564,306700.0
2006-10-30 13:30:00,48.93,49.0,48.89,48.99,260500.0,38.5564,38.6115,38.5249,38.6037,260500.0
2006-10-30 14:00:00,48.97,49.0,48.89,48.93,375900.0,38.5879,38.6115,38.5249,38.5564,375900.0
2006-10-30 14:30:00,48.93,48.99,48.89,48.99,298700.0,38.5564,38.6037,38.5249,38.6037,298700.0
2006-10-30 15:00:00,48.99,49.07,48.91,49.0,276700.0,38.6037,38.6667,38.5406,38.6115,276700.0
2006-10-30 15:30:00,49.0,49.03,48.9,49.01,455700.0,38.6115,38.6352,38.5327,38.6194,455700.0
2006-10-31 09:30:00,49.1,49.29,48.96,49.0,574000.0,38.6903,38.8401,38.58,38.6115,574000.0
2006-10-31 10:00:00,49.0,49.1,48.88,49.02,430700.0,38.6115,38.6903,38.517,38.6273,430700.0
2006-10-31 10:30:00,49.02,49.1,48.98,49.04,357400.0,38.6273,38.6903,38.5958,38.6431,357400.0
2006-10-31 11:00:00,49.03,49.17,48.99,49.12,328100.0,38.6352,38.7455,38.6037,38.7061,328100.0
2006-10-31 11:30:00,49.11,49.14,48.99,48.99,347000.0,38.6982,38.7219,38.6037,38.6037,347000.0
2006-10-31 12:00:00,49.0,49.04,48.85,49.01,352000.0,38.6115,38.6431,38.4933,38.6194,352000.0
2006-10-31 12:30:00,49.01,49.03,48.91,48.96,489000.0,38.6194,38.6352,38.5406,38.58,489000.0
2006-10-31 13:00:00,48.95,48.96,48.83,48.85,312100.0,38.5721,38.58,38.4776,38.4933,312100.0
2006-10-31 13:30:00,48.85,48.95,48.84,48.89,333300.0,38.4933,38.5721,38.4855,38.5249,333300.0
2006-10-31 14:00:00,48.89,48.9,48.62,48.65,408600.0,38.5249,38.5327,38.3121,38.3357,408600.0
2006-10-31 14:30:00,48.66,48.82,48.64,48.65,277000.0,38.3436,38.4697,38.3279,38.3357,277000.0
2006-10-31 15:00:00,48.66,48.67,48.55,48.67,390700.0,38.3436,38.3515,38.2569,38.3515,390700.0
2006-10-31 15:30:00,48.66,48.82,48.62,48.71,711800.0,38.3436,38.4697,38.3121,38.383,711800.0
2006-11-01 09:30:00,49.34,49.54,49.01,49.19,514200.0,38.8795,39.0371,38.6194,38.7613,514200.0
2006-11-01 10:00:00,49.19,49.2,48.97,49.11,427800.0,38.7613,38.7691,38.5879,38.6982,427800.0
2006-11-01 10:30:00,49.1,49.16,49.05,49.05,343800.0,38.6903,38.7376,38.6509,38.6509,343800.0
2006-11-01 11:00:00,49.06,49.08,48.98,49.07,377900.0,38.6588,38.6746,38.5958,38.6667,377900.0
2006-11-01 11:30:00,49.07,49.07,48.79,48.88,341600.0,38.6667,38.6667,38.4461,38.517,341600.0
2006-11-01 12:00:00,48.88,48.99,48.78,48.84,261200.0,38.517,38.6037,38.4382,38.4855,261200.0
2006-11-01 12:30:00,48.84,48.87,48.76,48.76,148900.0,38.4855,38.5091,38.4224,38.4224,148900.0
2006-11-01 13:00:00,48.76,48.9,48.76,48.79,152600.0,38.4224,38.5327,38.4224,38.4461,152600.0
2006-11-01 13:30:00,48.79,48.82,48.67,48.73,251000.0,38.4461,38.4697,38.3515,38.3988,251000.0
2006-11-01 14:00:00,48.72,48.73,48.41,48.45,404300.0,38.3909,38.3988,38.1466,38.1781,404300.0
2006-11-01 14:30:00,48.44,48.45,47.89,47.89,696300.0,38.1703,38.1781,37.7369,37.7369,696300.0
2006-11-01 15:00:00,47.88,48.21,47.86,48.11,604600.0,37.729,37.989,37.7132,37.9102,604600.0
2006-11-01 15:30:00,48.13,48.33,48.06,48.3,652900.0,37.926,38.0836,37.8708,38.0599,652900.0
2006-11-02 09:30:00,48.1,48.54,48.09,48.41,615200.0,37.9023,38.2491,37.8945,38.1466,615200.0
2006-11-02 10:00:00,48.4,48.63,48.4,48.56,514800.0,38.1387,38.32,38.1387,38.2648,514800.0
2006-11-02 10:30:00,48.56,48.97,48.52,48.95,529600.0,38.2648,38.5879,38.2333,38.5721,529600.0
2006-11-02 11:00:00,48.95,49.2,48.82,49.07,489000.0,38.5721,38.7691,38.4697,38.6667,489000.0
2006-11-02 11:30:00,49.06,49.13,48.9,48.91,305700.0,38.6588,38.714,38.5327,38.5406,305700.0
2006-11-02 12:00:00,48.91,49.05,48.86,48.87,331800.0,38.5406,38.6509,38.5012,38.5091,331800.0
2006-11-02 12:30:00,48.87,48.94,48.55,48.55,361000.0,38.5091,38.5643,38.2569,38.2569,361000.0
2006-11-02 13:00:00,48.55,48.67,48.47,48.48,260100.0,38.2569,38.3515,38.1939,38.2018,260100.0
2006-11-02 13:30:00,48.49,48.61,48.48,48.51,202500.0,38.2097,38.3042,38.2018,38.2254,202500.0
2006-11-02 14:00:00,48.5,48.54,48.21,48.22,346400.0,38.2175,38.2491,37.989,37.9969,346400.0
2006-11-02 14:30:00,48.22,48.51,48.18,48.51,465900.0,37.9969,38.2254,37.9654,38.2254,465900.0
2006-11-02 15:00:00,48.5,48.7,48.49,48.64,355000.0,38.2175,38.3751,38.2097,38.3279,355000.0
2006-11-02 15:30:00,48.64,48.74,48.51,48.6,490500.0,38.3279,38.4067,38.2254,38.2963,490500.0
2006-11-03 09:30:00,48.75,48.75,47.74,47.97,892300.0,38.4145,38.4145,37.6187,37.7999,892300.0
2006-11-03 10:00:00,47.99,48.01,47.47,47.85,910800.0,37.8157,37.8314,37.4059,37.7054,910800.0
2006-11-03 10:30:00,47.85,47.97,47.84,47.85,458800.0,37.7054,37.7999,37.6975,37.7054,458800.0
2006-11-03 11:00:00,47.85,47.9,47.66,47.67,535900.0,37.7054,37.7448,37.5556,37.5635,535900.0
2006-11-03 11:30:00,47.67,47.73,47.56,47.73,890500.0,37.5635,37.6108,37.4768,37.6108,890500.0
2006-11-03 12:00:00,47.74,47.89,47.72,47.81,250300.0,37.6187,37.7369,37.6029,37.6738,250300.0
2006-11-03 12:30:00,47.81,47.92,47.75,47.82,205800.0,37.6738,37.7605,37.6266,37.6817,205800.0
2006-11-03 13:00:00,47.81,47.98,47.74,47.91,200200.0,37.6738,37.8078,37.6187,37.7526,200200.0
2006-11-03 13:30:00,47.91,47.99,47.78,47.87,240100.0,37.7526,37.8157,37.6502,37.7211,240100.0
2006-11-03 14:00:00,47.87,48.49,47.87,48.24,579200.0,37.7211,38.2097,37.7211,38.0127,579200.0
2006-11-03 14:30:00,48.24,48.26,48.05,48.09,207200.0,38.0127,38.0284,37.8629,37.8945,207200.0
2006-11-03 15:00:00,48.07,48.1,47.83,47.96,388900.0,37.8787,37.9023,37.6896,37.792,388900.0
2006-11-03 15:30:00,47.96,48.0,47.79,47.85,640500.0,37.792,37.8235,37.6581,37.7054,640500.0
2006-11-06 09:30:00,47.84,48.32,47.83,48.25,612300.0,37.6975,38.0757,37.6896,38.0205,612300.0
2006-11-06 10:00:00,48.25,48.43,48.07,48.12,397700.0,38.0205,38.1624,37.8787,37.9181,397700.0
2006-11-06 10:30:00,48.1,48.14,48.0,48.05,495900.0,37.9023,37.9339,37.8235,37.8629,495900.0
2006-11-06 11:00:00,48.05,48.08,47.92,48.02,275600.0,37.8629,37.8866,37.7605,37.8393,275600.0
2006-11-06 11:30:00,48.02,48.15,47.99,48.12,175200.0,37.8393,37.9417,37.8157,37.9181,175200.0
2006-11-06 12:00:00,48.12,48.14,48.0,48.1,313700.0,37.9181,37.9339,37.8235,37.9023,313700.0
2006-11-06 12:30:00,48.1,48.27,48.09,48.26,311100.0,37.9023,38.0363,37.8945,38.0284,311100.0
2006-11-06 13:00:00,48.26,48.35,48.23,48.35,270900.0,38.0284,38.0993,38.0048,38.0993,270900.0
2006-11-06 13:30:00,48.34,48.4,48.28,48.36,1201800.0,38.0915,38.1387,38.0442,38.1072,1201800.0
2006-11-06 14:00:00,48.38,48.64,48.34,48.59,716900.0,38.123,38.3279,38.0915,38.2885,716900.0
2006-11-06 14:30:00,48.59,48.72,48.55,48.69,411800.0,38.2885,38.3909,38.2569,38.3673,411800.0
2006-11-06 15:00:00,48.7,48.72,48.48,48.48,406300.0,38.3751,38.3909,38.2018,38.2018,406300.0
2006-11-06 15:30:00,48.48,48.51,48.32,48.38,502300.0,38.2018,38.2254,38.0757,38.123,502300.0
2006-11-07 09:30:00,48.76,48.9,48.35,48.9,1548400.0,38.4224,38.5327,38.0993,38.5327,1548400.0
2006-11-07 10:00:00,48.9,49.62,48.82,49.51,862800.0,38.5327,39.1001,38.4697,39.0134,862800.0
2006-11-07 10:30:00,49.51,49.56,49.38,49.54,941300.0,39.0134,39.0528,38.911,39.0371,941300.0
2006-11-07 11:00:00,49.55,49.83,49.54,49.82,688300.0,39.0449,39.2656,39.0371,39.2577,688300.0
2006-11-07 11:30:00,49.82,49.86,49.69,49.83,585900.0,39.2577,39.2892,39.1553,39.2656,585900.0
2006-11-07 12:00:00,49.84,49.97,49.81,49.97,526600.0,39.2735,39.3759,39.2498,39.3759,526600.0
2006-11-07 12:30:00,49.96,50.0,49.72,49.87,662800.0,39.368,39.3995,39.1789,39.2971,662800.0
2006-11-07 13:00:00,49.88,49.96,49.8,49.89,309500.0,39.305,39.368,39.2419,39.3129,309500.0
2006-11-07 13:30:00,49.9,49.91,49.57,49.57,342900.0,39.3207,39.3286,39.0607,39.0607,342900.0
2006-11-07 14:00:00,49.57,49.62,49.35,49.38,495800.0,39.0607,39.1001,38.8873,38.911,495800.0
2006-11-07 14:30:00,49.39,49.66,49.38,49.6,600300.0,38.9189,39.1316,38.911,39.0843,600300.0
2006-11-07 15:00:00,49.6,49.67,49.53,49.53,554100.0,39.0843,39.1395,39.0292,39.0292,554100.0
2006-11-07 15:30:00,49.53,49.64,49.44,49.57,783400.0,39.0292,39.1159,38.9583,39.0607,783400.0
2006-11-08 09:30:00,48.44,48.68,47.37,47.69,3900800.0,38.1703,38.3594,37.3271,37.5793,3900800.0
2006-11-08 10:00:00,47.68,48.13,47.65,47.87,1466300.0,37.5714,37.926,37.5478,37.7211,1466300.0
2006-11-08 10:30:00,47.88,48.02,47.88,48.0,866100.0,37.729,37.8393,37.729,37.8235,866100.0
2006-11-08 11:00:00,48.0,48.04,47.58,47.7,1108200.0,37.8235,37.8551,37.4926,37.5872,1108200.0
2006-11-08 11:30:00,47.71,47.94,47.68,47.74,669900.0,37.595,37.7763,37.5714,37.6187,669900.0
2006-11-08 12:00:00,47.74,47.9,47.72,47.84,699900.0,37.6187,37.7448,37.6029,37.6975,699900.0
2006-11-08 12:30:00,47.83,47.84,47.69,47.71,391700.0,37.6896,37.6975,37.5793,37.595,391700.0
2006-11-08 13:00:00,47.7,47.72,47.58,47.66,413400.0,37.5872,37.6029,37.4926,37.5556,413400.0
2006-11-08 13:30:00,47.66,47.67,47.52,47.64,941600.0,37.5556,37.5635,37.4453,37.5399,941600.0
2006-11-08 14:00:00,47.65,47.97,47.6,47.9,894300.0,37.5478,37.7999,37.5084,37.7448,894300.0
2006-11-08 14:30:00,47.9,48.07,47.9,47.97,1507900.0,37.7448,37.8787,37.7448,37.7999,1507900.0
2006-11-08 15:00:00,47.96,48.06,47.95,48.01,710900.0,37.792,37.8708,37.7841,37.8314,710900.0
2006-11-08 15:30:00,48.01,48.03,47.96,48.01,1422400.0,37.8314,37.8472,37.792,37.8314,1422400.0
2006-11-09 09:30:00,48.0,48.0,47.75,47.78,960200.0,37.8235,37.8235,37.6266,37.6502,960200.0
2006-11-09 10:00:00,47.78,47.82,47.48,47.53,768000.0,37.6502,37.6817,37.4138,37.4532,768000.0
2006-11-09 10:30:00,47.54,47.54,47.4,47.5,547800.0,37.4611,37.4611,37.3508,37.4296,547800.0
2006-11-09 11:00:00,47.5,47.5,47.04,47.05,936200.0,37.4296,37.4296,37.0671,37.075,936200.0
2006-11-09 11:30:00,47.04,47.26,47.01,47.08,834200.0,37.0671,37.2404,37.0434,37.0986,834200.0
2006-11-09 12:00:00,47.09,47.15,46.51,46.55,1382400.0,37.1065,37.1538,36.6494,36.681,1382400.0
2006-11-09 12:30:00,46.54,46.68,46.25,46.52,1522800.0,36.6731,36.7834,36.4446,36.6573,1522800.0
2006-11-09 13:00:00,46.52,46.55,46.0,46.06,1213600.0,36.6573,36.681,36.2476,36.2948,1213600.0
2006-11-09 13:30:00,46.05,46.1,45.58,45.62,2476700.0,36.287,36.3264,35.9166,35.9481,2476700.0
2006-11-09 14:00:00,45.62,45.99,45.48,45.5,2810900.0,35.9481,36.2397,35.8378,35.8536,2810900.0
2006-11-09 14:30:00,45.49,45.56,45.4,45.55,2573300.0,35.8457,35.9009,35.7748,35.893,2573300.0
2006-11-09 15:00:00,45.55,45.56,45.12,45.35,2231900.0,35.893,35.9009,35.5541,35.7354,2231900.0
2006-11-09 15:30:00,45.35,45.44,45.2,45.23,2677600.0,35.7354,35.8063,35.6172,35.6408,2677600.0
2006-11-10 09:30:00,45.45,46.5,45.28,46.15,2237500.0,35.8142,36.6416,35.6802,36.3658,2237500.0
2006-11-10 10:00:00,46.16,46.26,45.94,46.04,1634000.0,36.3736,36.4524,36.2003,36.2791,1634000.0
2006-11-10 10:30:00,46.04,46.11,45.62,45.69,1167400.0,36.2791,36.3342,35.9481,36.0033,1167400.0
2006-11-10 11:00:00,45.68,45.96,45.55,45.9,672800.0,35.9954,36.216,35.893,36.1688,672800.0
2006-11-10 11:30:00,45.91,46.04,45.87,46.0,496500.0,36.1766,36.2791,36.1451,36.2476,496500.0
2006-11-10 12:00:00,45.99,46.12,45.85,45.96,364000.0,36.2397,36.3421,36.1294,36.216,364000.0
2006-11-10 12:30:00,45.96,46.01,45.85,45.86,265800.0,36.216,36.2554,36.1294,36.1372,265800.0
2006-11-10 13:00:00,45.86,45.98,45.85,45.91,442500.0,36.1372,36.2318,36.1294,36.1766,442500.0
2006-11-10 13:30:00,45.91,46.06,45.89,45.97,597700.0,36.1766,36.2948,36.1609,36.2239,597700.0
2006-11-10 14:00:00,45.97,46.04,45.9,46.04,335500.0,36.2239,36.2791,36.1688,36.2791,335500.0
2006-11-10 14:30:00,46.04,46.18,45.96,46.12,481300.0,36.2791,36.3894,36.216,36.3421,481300.0
2006-11-10 15:00:00,46.12,46.13,45.91,46.09,700600.0,36.3421,36.35,36.1766,36.3185,700600.0
2006-11-10 15:30:00,46.1,46.11,45.97,46.1,795200.0,36.3264,36.3342,36.2239,36.3264,795200.0
2006-11-13 09:30:00,46.24,46.47,46.1,46.29,629400.0,36.4367,36.6179,36.3264,36.4761,629400.0
2006-11-13 10:00:00,46.29,46.29,46.0,46.09,881000.0,36.4761,36.4761,36.2476,36.3185,881000.0
2006-11-13 10:30:00,46.08,46.13,46.0,46.02,694000.0,36.3106,36.35,36.2476,36.2633,694000.0
2006-11-13 11:00:00,46.03,46.03,45.82,45.9,447200.0,36.2712,36.2712,36.1057,36.1688,447200.0
2006-11-13 11:30:00,45.9,45.98,45.85,45.93,309300.0,36.1688,36.2318,36.1294,36.1924,309300.0
2006-11-13 12:00:00,45.93,45.99,45.8,45.99,387200.0,36.1924,36.2397,36.09,36.2397,387200.0
2006-11-13 12:30:00,45.99,46.3,45.96,46.24,1114300.0,36.2397,36.484,36.216,36.4367,1114300.0
2006-11-13 13:00:00,46.25,46.37,46.17,46.36,440200.0,36.4446,36.5391,36.3815,36.5312,440200.0
2006-11-13 13:30:00,46.36,46.52,46.3,46.52,556000.0,36.5312,36.6573,36.484,36.6573,556000.0
2006-11-13 14:00:00,46.52,46.64,46.45,46.63,451000.0,36.6573,36.7519,36.6022,36.744,451000.0
2006-11-13 14:30:00,46.63,46.82,46.61,46.78,641400.0,36.744,36.8937,36.7282,36.8622,641400.0
2006-11-13 15:00:00,46.78,46.79,46.7,46.74,768100.0,36.8622,36.8701,36.7992,36.8307,768100.0
2006-11-13 15:30:00,46.74,46.86,46.62,46.74,1046500.0,36.8307,36.9252,36.7361,36.8307,1046500.0
2006-11-14 09:30:00,47.02,47.43,47.0,47.4,1287400.0,37.0513,37.3744,37.0356,37.3508,1287400.0
2006-11-14 10:00:00,47.41,47.52,47.19,47.25,1018500.0,37.3586,37.4453,37.1853,37.2326,1018500.0
2006-11-14 10:30:00,47.25,47.29,46.86,46.87,618100.0,37.2326,37.2641,36.9252,36.9331,618100.0
2006-11-14 11:00:00,46.87,47.02,46.87,46.95,667500.0,36.9331,37.0513,36.9331,36.9962,667500.0
2006-11-14 11:30:00,46.96,47.05,46.96,46.98,441600.0,37.004,37.075,37.004,37.0198,441600.0
2006-11-14 12:00:00,46.98,47.02,46.95,46.98,296300.0,37.0198,37.0513,36.9962,37.0198,296300.0
2006-11-14 12:30:00,46.98,47.07,46.91,47.07,364400.0,37.0198,37.0907,36.9646,37.0907,364400.0
2006-11-14 13:00:00,47.07,47.32,47.0,47.23,595200.0,37.0907,37.2877,37.0356,37.2168,595200.0
2006-11-14 13:30:00,47.24,47.25,47.09,47.12,381700.0,37.2247,37.2326,37.1065,37.1301,381700.0
2006-11-14 14:00:00,47.12,47.22,47.09,47.15,526500.0,37.1301,37.2089,37.1065,37.1538,526500.0
2006-11-14 14:30:00,47.15,47.31,47.1,47.27,737500.0,37.1538,37.2798,37.1144,37.2483,737500.0
2006-11-14 15:00:00,47.27,47.36,47.19,47.24,788200.0,37.2483,37.3192,37.1853,37.2247,788200.0
2006-11-14 15:30:00,47.24,47.49,47.21,47.45,941000.0,37.2247,37.4217,37.201,37.3902,941000.0
2006-11-15 09:30:00,47.39,47.89,47.35,47.66,1215400.0,37.3429,37.7369,37.3114,37.5556,1215400.0
2006-11-15 10:00:00,47.64,47.8,47.54,47.66,790600.0,37.5399,37.666,37.4611,37.5556,790600.0
2006-11-15 10:30:00,47.66,47.66,47.58,47.61,1122300.0,37.5556,37.5556,37.4926,37.5162,1122300.0
2006-11-15 11:00:00,47.6,47.68,47.59,47.61,344400.0,37.5084,37.5714,37.5005,37.5162,344400.0
2006-11-15 11:30:00,47.61,47.77,47.6,47.77,385100.0,37.5162,37.6423,37.5084,37.6423,385100.0
2006-11-15 12:00:00,47.76,47.98,47.73,47.96,535600.0,37.6344,37.8078,37.6108,37.792,535600.0
2006-11-15 12:30:00,47.96,48.05,47.89,47.92,457300.0,37.792,37.8629,37.7369,37.7605,457300.0
2006-11-15 13:00:00,47.91,47.92,47.69,47.74,268700.0,37.7526,37.7605,37.5793,37.6187,268700.0
2006-11-15 13:30:00,47.74,47.9,47.74,47.86,251900.0,37.6187,37.7448,37.6187,37.7132,251900.0
2006-11-15 14:00:00,47.85,48.08,47.7,48.03,421300.0,37.7054,37.8866,37.5872,37.8472,421300.0
2006-11-15 14:30:00,48.03,48.05,47.85,47.94,704400.0,37.8472,37.8629,37.7054,37.7763,704400.0
2006-11-15 15:00:00,47.95,47.97,47.85,47.94,436800.0,37.7841,37.7999,37.7054,37.7763,436800.0
2006-11-15 15:30:00,47.93,47.98,47.88,47.96,650300.0,37.7684,37.8078,37.729,37.792,650300.0
2006-11-16 09:30:00,48.2,48.2,47.9,48.1,611900.0,37.9811,37.9811,37.7448,37.9023,611900.0
2006-11-16 10:00:00,48.1,48.29,47.82,48.08,442500.0,37.9023,38.0521,37.6817,37.8866,442500.0
2006-11-16 10:30:00,48.09,48.23,47.82,47.87,344400.0,37.8945,38.0048,37.6817,37.7211,344400.0
2006-11-16 11:00:00,47.87,48.05,47.86,48.05,511100.0,37.7211,37.8629,37.7132,37.8629,511100.0
2006-11-16 11:30:00,48.04,48.14,47.98,48.02,253400.0,37.8551,37.9339,37.8078,37.8393,253400.0
2006-11-16 12:00:00,48.0,48.16,47.89,47.94,319600.0,37.8235,37.9496,37.7369,37.7763,319600.0
2006-11-16 12:30:00,47.95,48.05,47.89,47.9,182900.0,37.7841,37.8629,37.7369,37.7448,182900.0
2006-11-16 13:00:00,47.89,47.89,47.71,47.81,221300.0,37.7369,37.7369,37.595,37.6738,221300.0
2006-11-16 13:30:00,47.81,47.82,47.63,47.64,236800.0,37.6738,37.6817,37.532,37.5399,236800.0
2006-11-16 14:00:00,47.65,47.68,47.52,47.56,257900.0,37.5478,37.5714,37.4453,37.4768,257900.0
2006-11-16 14:30:00,47.56,47.62,47.54,47.59,244600.0,37.4768,37.5241,37.4611,37.5005,244600.0
2006-11-16 15:00:00,47.59,47.61,47.53,47.54,350700.0,37.5005,37.5162,37.4532,37.4611,350700.0
2006-11-16 15:30:00,47.54,47.64,47.5,47.61,857100.0,37.4611,37.5399,37.4296,37.5162,857100.0
2006-11-17 09:30:00,47.6,47.68,47.2,47.33,1002600.0,37.5084,37.5714,37.1932,37.2956,1002600.0
2006-11-17 10:00:00,47.33,47.42,47.27,47.29,645900.0,37.2956,37.3665,37.2483,37.2641,645900.0
2006-11-17 10:30:00,47.29,47.33,47.13,47.3,460700.0,37.2641,37.2956,37.138,37.272,460700.0
2006-11-17 11:00:00,47.3,47.32,47.2,47.24,230900.0,37.272,37.2877,37.1932,37.2247,230900.0
2006-11-17 11:30:00,47.24,47.3,47.21,47.22,182400.0,37.2247,37.272,37.201,37.2089,182400.0
2006-11-17 12:00:00,47.22,47.26,47.21,47.21,186400.0,37.2089,37.2404,37.201,37.201,186400.0
2006-11-17 12:30:00,47.21,47.26,47.16,47.25,348000.0,37.201,37.2404,37.1616,37.2326,348000.0
2006-11-17 13:00:00,47.25,47.25,47.01,47.02,525400.0,37.2326,37.2326,37.0434,37.0513,525400.0
2006-11-17 13:30:00,47.02,47.26,47.02,47.06,319700.0,37.0513,37.2404,37.0513,37.0828,319700.0
2006-11-17 14:00:00,47.06,47.06,46.92,47.0,485500.0,37.0828,37.0828,36.9725,37.0356,485500.0
2006-11-17 14:30:00,47.0,47.07,46.88,46.99,376900.0,37.0356,37.0907,36.941,37.0277,376900.0
2006-11-17 15:00:00,46.99,47.24,46.99,47.13,292400.0,37.0277,37.2247,37.0277,37.138,292400.0
2006-11-17 15:30:00,47.13,47.24,47.13,47.21,379200.0,37.138,37.2247,37.138,37.201,379200.0
2006-11-20 09:30:00,47.72,47.87,46.81,46.93,736700.0,37.6029,37.7211,36.8858,36.9804,736700.0
2006-11-20 10:00:00,46.94,47.05,46.86,46.99,377200.0,36.9883,37.075,36.9252,37.0277,377200.0
2006-11-20 10:30:00,46.99,47.3,46.92,47.3,345900.0,37.0277,37.272,36.9725,37.272,345900.0
2006-11-20 11:00:00,47.29,47.38,46.97,47.05,392700.0,37.2641,37.335,37.0119,37.075,392700.0
2006-11-20 11:30:00,47.05,47.09,46.96,47.0,285000.0,37.075,37.1065,37.004,37.0356,285000.0
2006-11-20 12:00:00,47.0,47.01,46.85,46.96,260000.0,37.0356,37.0434,36.9174,37.004,260000.0
2006-11-20 12:30:00,46.96,47.0,46.92,46.98,143200.0,37.004,37.0356,36.9725,37.0198,143200.0
2006-11-20 13:00:00,46.99,47.01,46.91,46.96,501700.0,37.0277,37.0434,36.9646,37.004,501700.0
2006-11-20 13:30:00,46.96,47.05,46.95,47.0,520400.0,37.004,37.075,36.9962,37.0356,520400.0
2006-11-20 14:00:00,47.01,47.03,46.87,46.89,353200.0,37.0434,37.0592,36.9331,36.9489,353200.0
2006-11-20 14:30:00,46.89,46.96,46.85,46.9,376700.0,36.9489,37.004,36.9174,36.9568,376700.0
2006-11-20 15:00:00,46.91,46.91,46.73,46.79,586400.0,36.9646,36.9646,36.8228,36.8701,586400.0
2006-11-20 15:30:00,46.81,46.89,46.74,46.78,907600.0,36.8858,36.9489,36.8307,36.8622,907600.0
2006-11-21 09:30:00,47.0,47.0,46.68,46.79,476800.0,37.0356,37.0356,36.7834,36.8701,476800.0
2006-11-21 10:00:00,46.79,46.9,46.55,46.9,408100.0,36.8701,36.9568,36.681,36.9568,408100.0
2006-11-21 10:30:00,46.9,46.99,46.78,46.87,493400.0,36.9568,37.0277,36.8622,36.9331,493400.0
2006-11-21 11:00:00,46.86,46.91,46.73,46.79,431000.0,36.9252,36.9646,36.8228,36.8701,431000.0
2006-11-21 11:30:00,46.8,46.81,46.7,46.72,202100.0,36.878,36.8858,36.7992,36.8149,202100.0
2006-11-21 12:00:00,46.71,46.73,46.65,46.66,339100.0,36.807,36.8228,36.7598,36.7676,339100.0
2006-11-21 12:30:00,46.67,46.69,46.55,46.68,251700.0,36.7755,36.7913,36.681,36.7834,251700.0
2006-11-21 13:00:00,46.69,46.75,46.58,46.71,265900.0,36.7913,36.8386,36.7046,36.807,265900.0
2006-11-21 13:30:00,46.72,46.81,46.47,46.5,517900.0,36.8149,36.8858,36.6179,36.6416,517900.0
2006-11-21 14:00:00,46.5,46.57,46.48,46.5,495600.0,36.6416,36.6967,36.6258,36.6416,495600.0
2006-11-21 14:30:00,46.49,46.54,46.37,46.4,545500.0,36.6337,36.6731,36.5391,36.5628,545500.0
2006-11-21 15:00:00,46.4,46.42,46.19,46.27,664700.0,36.5628,36.5785,36.3973,36.4603,664700.0
2006-11-21 15:30:00,46.27,46.46,46.21,46.36,768500.0,36.4603,36.61,36.413,36.5312,768500.0
2006-11-22 09:30:00,46.23,46.58,46.22,46.36,508300.0,36.4288,36.7046,36.4209,36.5312,508300.0
2006-11-22 10:00:00,46.36,46.51,46.25,46.43,385800.0,36.5312,36.6494,36.4446,36.5864,385800.0
2006-11-22 10:30:00,46.43,46.62,46.27,46.37,403000.0,36.5864,36.7361,36.4603,36.5391,403000.0
2006-11-22 11:00:00,46.4,46.45,46.32,46.37,266000.0,36.5628,36.6022,36.4997,36.5391,266000.0
2006-11-22 11:30:00,46.36,46.41,46.32,46.36,293300.0,36.5312,36.5706,36.4997,36.5312,293300.0
2006-11-22 12:00:00,46.36,46.41,46.33,46.4,314000.0,36.5312,36.5706,36.5076,36.5628,314000.0
2006-11-22 12:30:00,46.4,46.52,46.35,46.4,251900.0,36.5628,36.6573,36.5234,36.5628,251900.0
2006-11-22 13:00:00,46.41,46.53,46.39,46.5,229400.0,36.5706,36.6652,36.5549,36.6416,229400.0
2006-11-22 13:30:00,46.5,46.57,46.47,46.5,251500.0,36.6416,36.6967,36.6179,36.6416,251500.0
2006-11-22 14:00:00,46.49,46.68,46.46,46.54,446700.0,36.6337,36.7834,36.61,36.6731,446700.0
2006-11-22 14:30:00,46.54,46.57,46.47,46.53,334400.0,36.6731,36.6967,36.6179,36.6652,334400.0
2006-11-22 15:00:00,46.53,46.59,46.45,46.49,332600.0,36.6652,36.7125,36.6022,36.6337,332600.0
2006-11-22 15:30:00,46.48,46.55,46.38,46.54,633400.0,36.6258,36.681,36.547,36.6731,633400.0
2006-11-24 09:30:00,46.4,46.71,46.19,46.54,283400.0,36.5628,36.807,36.3973,36.6731,283400.0
2006-11-24 10:00:00,46.53,46.7,46.47,46.59,234300.0,36.6652,36.7992,36.6179,36.7125,234300.0
2006-11-24 10:30:00,46.59,46.93,46.58,46.89,247900.0,36.7125,36.9804,36.7046,36.9489,247900.0
2006-11-24 11:00:00,46.89,46.89,46.68,46.77,197300.0,36.9489,36.9489,36.7834,36.8543,197300.0
2006-11-24 11:30:00,46.78,46.84,46.68,46.84,159700.0,36.8622,36.9095,36.7834,36.9095,159700.0
2006-11-24 12:00:00,46.84,46.97,46.83,46.95,146700.0,36.9095,37.0119,36.9016,36.9962,146700.0
2006-11-24 12:30:00,46.95,47.0,46.71,46.72,463300.0,36.9962,37.0356,36.807,36.8149,463300.0
2006-11-24 13:00:00,46.72,46.72,46.71,46.71,79500.0,36.8149,36.8149,36.807,36.807,79500.0
2006-11-24 13:30:00,46.28,46.28,46.26,46.26,200.0,36.4682,36.4682,36.4524,36.4524,200.0
2006-11-24 14:00:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:30:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:00:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:30:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-27 09:30:00,46.7,46.86,46.7,46.72,327300.0,36.7992,36.9252,36.7992,36.8149,327300.0
2006-11-27 10:00:00,46.73,46.89,46.63,46.67,457600.0,36.8228,36.9489,36.744,36.7755,457600.0
2006-11-27 10:30:00,46.65,46.7,46.35,46.67,356500.0,36.7598,36.7992,36.5234,36.7755,356500.0
2006-11-27 11:00:00,46.66,46.67,46.3,46.32,373100.0,36.7676,36.7755,36.484,36.4997,373100.0
2006-11-27 11:30:00,46.33,46.56,46.33,46.43,233200.0,36.5076,36.6888,36.5076,36.5864,233200.0
2006-11-27 12:00:00,46.43,46.47,46.33,46.45,444300.0,36.5864,36.6179,36.5076,36.6022,444300.0
2006-11-27 12:30:00,46.45,46.48,46.32,46.35,260300.0,36.6022,36.6258,36.4997,36.5234,260300.0
2006-11-27 13:00:00,46.36,46.37,46.26,46.35,285400.0,36.5312,36.5391,36.4524,36.5234,285400.0
2006-11-27 13:30:00,46.34,46.48,46.32,46.35,388200.0,36.5155,36.6258,36.4997,36.5234,388200.0
2006-11-27 14:00:00,46.36,46.4,46.26,46.26,491100.0,36.5312,36.5628,36.4524,36.4524,491100.0
2006-11-27 14:30:00,46.26,46.33,46.19,46.19,544000.0,36.4524,36.5076,36.3973,36.3973,544000.0
2006-11-27 15:00:00,46.18,46.3,46.18,46.18,687400.0,36.3894,36.484,36.3894,36.3894,687400.0
2006-11-27 15:30:00,46.19,46.28,46.18,46.18,576100.0,36.3973,36.4682,36.3894,36.3894,576100.0
2006-11-28 09:30:00,46.25,46.47,46.25,46.47,633000.0,36.4446,36.6179,36.4446,36.6179,633000.0
2006-11-28 10:00:00,46.47,47.17,46.44,47.16,1043500.0,36.6179,37.1695,36.5943,37.1616,1043500.0
2006-11-28 10:30:00,47.16,47.41,47.06,47.35,884800.0,37.1616,37.3586,37.0828,37.3114,884800.0
2006-11-28 11:00:00,47.35,48.0,47.3,47.67,986500.0,37.3114,37.8235,37.272,37.5635,986500.0
2006-11-28 11:30:00,47.66,47.89,47.65,47.74,737900.0,37.5556,37.7369,37.5478,37.6187,737900.0
2006-11-28 12:00:00,47.73,47.75,47.47,47.53,447900.0,37.6108,37.6266,37.4059,37.4532,447900.0
2006-11-28 12:30:00,47.53,47.6,47.43,47.43,498100.0,37.4532,37.5084,37.3744,37.3744,498100.0
2006-11-28 13:00:00,47.41,47.63,47.39,47.48,565100.0,37.3586,37.532,37.3429,37.4138,565100.0
2006-11-28 13:30:00,47.47,47.64,47.45,47.64,602500.0,37.4059,37.5399,37.3902,37.5399,602500.0
2006-11-28 14:00:00,47.63,47.75,47.6,47.66,575700.0,37.532,37.6266,37.5084,37.5556,575700.0
2006-11-28 14:30:00,47.65,47.67,47.54,47.63,607300.0,37.5478,37.5635,37.4611,37.532,607300.0
2006-11-28 15:00:00,47.63,47.67,47.47,47.54,801300.0,37.532,37.5635,37.4059,37.4611,801300.0
2006-11-28 15:30:00,47.54,47.54,47.12,47.37,964500.0,37.4611,37.4611,37.1301,37.3271,964500.0
2006-11-29 09:30:00,47.46,47.61,47.39,47.45,1043000.0,37.398,37.5162,37.3429,37.3902,1043000.0
2006-11-29 10:00:00,47.44,47.52,47.21,47.48,664100.0,37.3823,37.4453,37.201,37.4138,664100.0
2006-11-29 10:30:00,47.49,47.49,47.33,47.4,567200.0,37.4217,37.4217,37.2956,37.3508,567200.0
2006-11-29 11:00:00,47.4,47.44,47.33,47.38,707000.0,37.3508,37.3823,37.2956,37.335,707000.0
2006-11-29 11:30:00,47.37,47.38,47.25,47.37,481000.0,37.3271,37.335,37.2326,37.3271,481000.0
2006-11-29 12:00:00,47.38,47.4,47.24,47.26,431300.0,37.335,37.3508,37.2247,37.2404,431300.0
2006-11-29 12:30:00,47.26,47.27,47.0,47.05,748100.0,37.2404,37.2483,37.0356,37.075,748100.0
2006-11-29 13:00:00,47.05,47.08,46.94,47.0,609800.0,37.075,37.0986,36.9883,37.0356,609800.0
2006-11-29 13:30:00,47.01,47.1,46.94,47.05,421800.0,37.0434,37.1144,36.9883,37.075,421800.0
2006-11-29 14:00:00,47.05,47.23,47.05,47.16,609800.0,37.075,37.2168,37.075,37.1616,609800.0
2006-11-29 14:30:00,47.16,47.39,47.16,47.35,469300.0,37.1616,37.3429,37.1616,37.3114,469300.0
2006-11-29 15:00:00,47.35,47.38,47.2,47.3,421800.0,37.3114,37.335,37.1932,37.272,421800.0
2006-11-29 15:30:00,47.31,47.55,47.31,47.55,891900.0,37.2798,37.469,37.2798,37.469,891900.0
2006-11-30 09:30:00,47.95,48.43,47.9,48.37,999800.0,37.7841,38.1624,37.7448,38.1151,999800.0
2006-11-30 10:00:00,48.38,48.4,48.1,48.35,806400.0,38.123,38.1387,37.9023,38.0993,806400.0
2006-11-30 10:30:00,48.34,48.66,48.24,48.66,632700.0,38.0915,38.3436,38.0127,38.3436,632700.0
2006-11-30 11:00:00,48.65,48.75,48.47,48.53,832400.0,38.3357,38.4145,38.1939,38.2412,832400.0
2006-11-30 11:30:00,48.55,48.65,48.5,48.61,456700.0,38.2569,38.3357,38.2175,38.3042,456700.0
2006-11-30 12:00:00,48.63,48.95,48.62,48.84,640400.0,38.32,38.5721,38.3121,38.4855,640400.0
2006-11-30 12:30:00,48.84,49.0,48.72,48.87,762200.0,38.4855,38.6115,38.3909,38.5091,762200.0
2006-11-30 13:00:00,48.88,49.23,48.86,49.13,685200.0,38.517,38.7928,38.5012,38.714,685200.0
2006-11-30 13:30:00,49.13,49.15,48.99,49.04,739600.0,38.714,38.7297,38.6037,38.6431,739600.0
2006-11-30 14:00:00,49.04,49.3,48.99,49.26,738600.0,38.6431,38.8479,38.6037,38.8164,738600.0
2006-11-30 14:30:00,49.27,49.48,49.18,49.33,930600.0,38.8243,38.9898,38.7534,38.8716,930600.0
2006-11-30 15:00:00,49.34,49.34,49.09,49.24,1114500.0,38.8795,38.8795,38.6825,38.8007,1114500.0
2006-11-30 15:30:00,49.24,49.28,49.05,49.14,1059600.0,38.8007,38.8322,38.6509,38.7219,1059600.0
2006-12-01 09:30:00,49.44,49.84,49.35,49.61,1010600.0,38.9583,39.2735,38.8873,39.0922,1010600.0
2006-12-01 10:00:00,49.6,49.7,49.28,49.3,822600.0,39.0843,39.1631,38.8322,38.8479,822600.0
2006-12-01 10:30:00,49.3,49.31,48.91,49.03,869800.0,38.8479,38.8558,38.5406,38.6352,869800.0
2006-12-01 11:00:00,49.02,49.09,48.68,48.83,501900.0,38.6273,38.6825,38.3594,38.4776,501900.0
2006-12-01 11:30:00,48.83,49.05,48.75,48.98,458800.0,38.4776,38.6509,38.4145,38.5958,458800.0
2006-12-01 12:00:00,48.98,49.03,48.83,48.88,348700.0,38.5958,38.6352,38.4776,38.517,348700.0
2006-12-01 12:30:00,48.89,48.96,48.82,48.83,210300.0,38.5249,38.58,38.4697,38.4776,210300.0
2006-12-01 13:00:00,48.83,48.83,48.5,48.5,293800.0,38.4776,38.4776,38.2175,38.2175,293800.0
2006-12-01 13:30:00,48.5,48.67,48.5,48.65,329000.0,38.2175,38.3515,38.2175,38.3357,329000.0
2006-12-01 14:00:00,48.67,48.7,48.5,48.61,429000.0,38.3515,38.3751,38.2175,38.3042,429000.0
2006-12-01 14:30:00,48.61,48.68,48.49,48.68,379500.0,38.3042,38.3594,38.2097,38.3594,379500.0
2006-12-01 15:00:00,48.68,48.79,48.6,48.73,405100.0,38.3594,38.4461,38.2963,38.3988,405100.0
2006-12-01 15:30:00,48.73,48.88,48.65,48.79,757400.0,38.3988,38.517,38.3357,38.4461,757400.0
2006-12-04 09:30:00,48.85,49.53,48.85,49.33,1064500.0,38.4933,39.0292,38.4933,38.8716,1064500.0
2006-12-04 10:00:00,49.33,49.39,49.29,49.3,636200.0,38.8716,38.9189,38.8401,38.8479,636200.0
2006-12-04 10:30:00,49.3,49.35,49.16,49.27,720500.0,38.8479,38.8873,38.7376,38.8243,720500.0
2006-12-04 11:00:00,49.26,49.3,49.16,49.16,443700.0,38.8164,38.8479,38.7376,38.7376,443700.0
2006-12-04 11:30:00,49.16,49.19,48.96,48.96,252800.0,38.7376,38.7613,38.58,38.58,252800.0
2006-12-04 12:00:00,48.97,49.01,48.83,48.86,246300.0,38.5879,38.6194,38.4776,38.5012,246300.0
2006-12-04 12:30:00,48.86,48.89,48.69,48.71,816300.0,38.5012,38.5249,38.3673,38.383,816300.0
2006-12-04 13:00:00,48.71,48.73,48.62,48.66,352600.0,38.383,38.3988,38.3121,38.3436,352600.0
2006-12-04 13:30:00,48.66,48.84,48.66,48.74,491900.0,38.3436,38.4855,38.3436,38.4067,491900.0
2006-12-04 14:00:00,48.73,48.83,48.7,48.75,391100.0,38.3988,38.4776,38.3751,38.4145,391100.0
2006-12-04 14:30:00,48.75,48.81,48.7,48.8,342400.0,38.4145,38.4618,38.3751,38.4539,342400.0
2006-12-04 15:00:00,48.8,48.81,48.67,48.79,402400.0,38.4539,38.4618,38.3515,38.4461,402400.0
2006-12-04 15:30:00,48.8,48.99,48.77,48.9,667900.0,38.4539,38.6037,38.4303,38.5327,667900.0
2006-12-05 09:30:00,49.1,49.11,48.68,49.0,431600.0,38.6903,38.6982,38.3594,38.6115,431600.0
2006-12-05 10:00:00,49.0,49.17,48.87,48.87,475100.0,38.6115,38.7455,38.5091,38.5091,475100.0
2006-12-05 10:30:00,48.88,48.95,48.73,48.86,374900.0,38.517,38.5721,38.3988,38.5012,374900.0
2006-12-05 11:00:00,48.86,48.9,48.75,48.84,295600.0,38.5012,38.5327,38.4145,38.4855,295600.0
2006-12-05 11:30:00,48.84,49.02,48.84,48.94,447800.0,38.4855,38.6273,38.4855,38.5643,447800.0
2006-12-05 12:00:00,48.94,49.0,48.86,48.91,203800.0,38.5643,38.6115,38.5012,38.5406,203800.0
2006-12-05 12:30:00,48.9,48.95,48.82,48.88,231000.0,38.5327,38.5721,38.4697,38.517,231000.0
2006-12-05 13:00:00,48.88,48.94,48.72,48.83,228100.0,38.517,38.5643,38.3909,38.4776,228100.0
2006-12-05 13:30:00,48.83,48.94,48.78,48.86,194700.0,38.4776,38.5643,38.4382,38.5012,194700.0
2006-12-05 14:00:00,48.85,48.96,48.79,48.92,218200.0,38.4933,38.58,38.4461,38.5485,218200.0
2006-12-05 14:30:00,48.9,48.91,48.75,48.76,290400.0,38.5327,38.5406,38.4145,38.4224,290400.0
2006-12-05 15:00:00,48.76,48.91,48.75,48.87,306300.0,38.4224,38.5406,38.4145,38.5091,306300.0
2006-12-05 15:30:00,48.87,48.88,48.76,48.85,580000.0,38.5091,38.517,38.4224,38.4933,580000.0
2006-12-06 09:30:00,49.03,49.03,48.72,48.82,507000.0,38.6352,38.6352,38.3909,38.4697,507000.0
2006-12-06 10:00:00,48.8,48.83,48.73,48.74,368500.0,38.4539,38.4776,38.3988,38.4067,368500.0
2006-12-06 10:30:00,48.75,48.92,48.73,48.86,440900.0,38.4145,38.5485,38.3988,38.5012,440900.0
2006-12-06 11:00:00,48.86,49.04,48.85,48.98,635000.0,38.5012,38.6431,38.4933,38.5958,635000.0
2006-12-06 11:30:00,48.97,49.0,48.88,48.9,417600.0,38.5879,38.6115,38.517,38.5327,417600.0
2006-12-06 12:00:00,48.9,48.96,48.87,48.89,357900.0,38.5327,38.58,38.5091,38.5249,357900.0
2006-12-06 12:30:00,48.89,48.94,48.88,48.91,403500.0,38.5249,38.5643,38.517,38.5406,403500.0
2006-12-06 13:00:00,48.9,48.95,48.84,48.92,434600.0,38.5327,38.5721,38.4855,38.5485,434600.0
2006-12-06 13:30:00,48.91,49.02,48.88,48.95,534100.0,38.5406,38.6273,38.517,38.5721,534100.0
2006-12-06 14:00:00,48.95,49.13,48.93,49.01,1599800.0,38.5721,38.714,38.5564,38.6194,1599800.0
2006-12-06 14:30:00,49.01,49.05,48.97,49.0,856500.0,38.6194,38.6509,38.5879,38.6115,856500.0
2006-12-06 15:00:00,49.0,49.03,48.9,49.01,853200.0,38.6115,38.6352,38.5327,38.6194,853200.0
2006-12-06 15:30:00,49.02,49.14,48.97,49.01,1897600.0,38.6273,38.7219,38.5879,38.6194,1897600.0
2006-12-07 09:30:00,49.08,49.96,49.0,49.58,2387700.0,38.6746,39.368,38.6115,39.0686,2387700.0
2006-12-07 10:00:00,49.57,50.18,49.55,50.12,1706000.0,39.0607,39.5414,39.0449,39.4941,1706000.0
2006-12-07 10:30:00,50.13,50.25,49.74,49.8,1056800.0,39.502,39.5965,39.1947,39.2419,1056800.0
2006-12-07 11:00:00,49.82,49.97,49.77,49.89,370800.0,39.2577,39.3759,39.2183,39.3129,370800.0
2006-12-07 11:30:00,49.89,49.93,49.83,49.85,491900.0,39.3129,39.3444,39.2656,39.2813,491900.0
2006-12-07 12:00:00,49.84,49.85,49.73,49.77,560300.0,39.2735,39.2813,39.1868,39.2183,560300.0
2006-12-07 12:30:00,49.77,49.78,49.63,49.68,306400.0,39.2183,39.2262,39.108,39.1474,306400.0
2006-12-07 13:00:00,49.69,49.8,49.68,49.79,215300.0,39.1553,39.2419,39.1474,39.2341,215300.0
2006-12-07 13:30:00,49.8,49.84,49.7,49.71,489600.0,39.2419,39.2735,39.1631,39.171,489600.0
2006-12-07 14:00:00,49.72,49.72,49.49,49.49,486900.0,39.1789,39.1789,38.9977,38.9977,486900.0
2006-12-07 14:30:00,49.49,49.61,49.43,49.51,492900.0,38.9977,39.0922,38.9504,39.0134,492900.0
2006-12-07 15:00:00,49.51,49.53,49.28,49.43,514400.0,39.0134,39.0292,38.8322,38.9504,514400.0
2006-12-07 15:30:00,49.43,49.49,49.31,49.48,584500.0,38.9504,38.9977,38.8558,38.9898,584500.0
2006-12-08 09:30:00,49.37,49.73,49.33,49.57,839500.0,38.9031,39.1868,38.8716,39.0607,839500.0
2006-12-08 10:00:00,49.58,49.58,49.28,49.48,454800.0,39.0686,39.0686,38.8322,38.9898,454800.0
2006-12-08 10:30:00,49.47,49.63,49.42,49.55,396400.0,38.9819,39.108,38.9425,39.0449,396400.0
2006-12-08 11:00:00,49.55,49.69,49.54,49.64,431500.0,39.0449,39.1553,39.0371,39.1159,431500.0
2006-12-08 11:30:00,49.63,49.7,49.58,49.66,489600.0,39.108,39.1631,39.0686,39.1316,489600.0
2006-12-08 12:00:00,49.66,49.73,49.61,49.67,227700.0,39.1316,39.1868,39.0922,39.1395,227700.0
2006-12-08 12:30:00,49.68,49.77,49.6,49.76,278200.0,39.1474,39.2183,39.0843,39.2104,278200.0
2006-12-08 13:00:00,49.77,49.95,49.61,49.62,463900.0,39.2183,39.3601,39.0922,39.1001,463900.0
2006-12-08 13:30:00,49.63,49.88,49.62,49.79,401500.0,39.108,39.305,39.1001,39.2341,401500.0
2006-12-08 14:00:00,49.76,49.87,49.72,49.86,314300.0,39.2104,39.2971,39.1789,39.2892,314300.0
2006-12-08 14:30:00,49.84,49.95,49.82,49.89,546600.0,39.2735,39.3601,39.2577,39.3129,546600.0
2006-12-08 15:00:00,49.9,49.91,49.81,49.89,198600.0,39.3207,39.3286,39.2498,39.3129,198600.0
2006-12-08 15:30:00,49.89,49.9,49.76,49.88,504600.0,39.3129,39.3207,39.2104,39.305,504600.0
2006-12-11 09:30:00,49.9,49.91,49.55,49.57,439700.0,39.3207,39.3286,39.0449,39.0607,439700.0
2006-12-11 10:00:00,49.57,49.75,49.51,49.65,282700.0,39.0607,39.2025,39.0134,39.1237,282700.0
2006-12-11 10:30:00,49.65,49.74,49.57,49.65,162300.0,39.1237,39.1947,39.0607,39.1237,162300.0
2006-12-11 11:00:00,49.66,49.71,49.61,49.61,112600.0,39.1316,39.171,39.0922,39.0922,112600.0
2006-12-11 11:30:00,49.61,49.73,49.59,49.68,187900.0,39.0922,39.1868,39.0765,39.1474,187900.0
2006-12-11 12:00:00,49.68,49.73,49.66,49.7,208200.0,39.1474,39.1868,39.1316,39.1631,208200.0
2006-12-11 12:30:00,49.71,49.78,49.66,49.74,153300.0,39.171,39.2262,39.1316,39.1947,153300.0
2006-12-11 13:00:00,49.74,49.77,49.35,49.57,273900.0,39.1947,39.2183,38.8873,39.0607,273900.0
2006-12-11 13:30:00,49.57,49.76,49.56,49.74,227800.0,39.0607,39.2104,39.0528,39.1947,227800.0
2006-12-11 14:00:00,49.74,49.88,49.72,49.87,221400.0,39.1947,39.305,39.1789,39.2971,221400.0
2006-12-11 14:30:00,49.88,50.11,49.87,50.11,433400.0,39.305,39.4862,39.2971,39.4862,433400.0
2006-12-11 15:00:00,50.11,50.31,50.01,50.1,741600.0,39.4862,39.6438,39.4074,39.4783,741600.0
2006-12-11 15:30:00,50.1,50.16,50.0,50.03,567900.0,39.4783,39.5256,39.3995,39.4232,567900.0
2006-12-12 09:30:00,49.91,50.19,49.88,50.06,741300.0,39.3286,39.5492,39.305,39.4468,741300.0
2006-12-12 10:00:00,50.06,50.37,50.04,50.2,646000.0,39.4468,39.6911,39.4311,39.5571,646000.0
2006-12-12 10:30:00,50.2,50.22,50.12,50.2,362100.0,39.5571,39.5729,39.4941,39.5571,362100.0
2006-12-12 11:00:00,50.2,50.28,50.18,50.25,369400.0,39.5571,39.6202,39.5414,39.5965,369400.0
2006-12-12 11:30:00,50.26,50.26,50.1,50.1,412300.0,39.6044,39.6044,39.4783,39.4783,412300.0
2006-12-12 12:00:00,50.11,50.16,49.94,50.01,513900.0,39.4862,39.5256,39.3523,39.4074,513900.0
2006-12-12 12:30:00,50.02,50.18,50.0,50.13,340300.0,39.4153,39.5414,39.3995,39.502,340300.0
2006-12-12 13:00:00,50.14,50.17,49.97,49.98,272600.0,39.5098,39.5335,39.3759,39.3838,272600.0
2006-12-12 13:30:00,49.99,50.06,49.76,49.89,343900.0,39.3917,39.4468,39.2104,39.3129,343900.0
2006-12-12 14:00:00,49.89,50.0,49.76,49.93,402300.0,39.3129,39.3995,39.2104,39.3444,402300.0
2006-12-12 14:30:00,49.94,50.08,49.8,50.07,537600.0,39.3523,39.4626,39.2419,39.4547,537600.0
2006-12-12 15:00:00,50.07,50.14,49.98,50.01,664500.0,39.4547,39.5098,39.3838,39.4074,664500.0
2006-12-12 15:30:00,50.01,50.12,50.0,50.04,760100.0,39.4074,39.4941,39.3995,39.4311,760100.0
2006-12-13 09:30:00,50.43,50.56,50.13,50.2,615900.0,39.7384,39.8408,39.502,39.5571,615900.0
2006-12-13 10:00:00,50.2,50.26,50.15,50.22,515100.0,39.5571,39.6044,39.5177,39.5729,515100.0
2006-12-13 10:30:00,50.22,50.23,50.1,50.15,323600.0,39.5729,39.5808,39.4783,39.5177,323600.0
2006-12-13 11:00:00,50.15,50.28,50.15,50.27,230000.0,39.5177,39.6202,39.5177,39.6123,230000.0
2006-12-13 11:30:00,50.27,50.31,50.21,50.27,228100.0,39.6123,39.6438,39.565,39.6123,228100.0
2006-12-13 12:00:00,50.27,50.27,50.16,50.19,185800.0,39.6123,39.6123,39.5256,39.5492,185800.0
2006-12-13 12:30:00,50.19,50.21,50.05,50.11,750800.0,39.5492,39.565,39.4389,39.4862,750800.0
2006-12-13 13:00:00,50.11,50.15,50.08,50.09,479800.0,39.4862,39.5177,39.4626,39.4704,479800.0
2006-12-13 13:30:00,50.08,50.09,49.81,49.86,404200.0,39.4626,39.4704,39.2498,39.2892,404200.0
2006-12-13 14:00:00,49.85,49.96,49.79,49.79,482100.0,39.2813,39.368,39.2341,39.2341,482100.0
2006-12-13 14:30:00,49.8,49.82,49.65,49.74,377600.0,39.2419,39.2577,39.1237,39.1947,377600.0
2006-12-13 15:00:00,49.74,49.8,49.64,49.74,739700.0,39.1947,39.2419,39.1159,39.1947,739700.0
2006-12-13 15:30:00,49.75,49.9,49.72,49.73,767700.0,39.2025,39.3207,39.1789,39.1868,767700.0
2006-12-14 09:30:00,50.0,50.1,49.85,50.09,842100.0,39.3995,39.4783,39.2813,39.4704,842100.0
2006-12-14 10:00:00,50.1,50.21,49.87,49.9,581200.0,39.4783,39.565,39.2971,39.3207,581200.0
2006-12-14 10:30:00,49.9,49.9,49.59,49.78,615800.0,39.3207,39.3207,39.0765,39.2262,615800.0
2006-12-14 11:00:00,49.78,49.81,49.65,49.76,557400.0,39.2262,39.2498,39.1237,39.2104,557400.0
2006-12-14 11:30:00,49.74,49.78,49.71,49.74,417400.0,39.1947,39.2262,39.171,39.1947,417400.0
2006-12-14 12:00:00,49.74,49.89,49.73,49.89,261300.0,39.1947,39.3129,39.1868,39.3129,261300.0
2006-12-14 12:30:00,49.88,49.99,49.85,49.96,532500.0,39.305,39.3917,39.2813,39.368,532500.0
2006-12-14 13:00:00,49.96,50.04,49.64,50.02,466900.0,39.368,39.4311,39.1159,39.4153,466900.0
2006-12-14 13:30:00,50.02,50.02,49.95,49.98,412500.0,39.4153,39.4153,39.3601,39.3838,412500.0
2006-12-14 14:00:00,49.98,50.02,49.85,49.85,605700.0,39.3838,39.4153,39.2813,39.2813,605700.0
2006-12-14 14:30:00,49.85,49.89,49.76,49.8,663000.0,39.2813,39.3129,39.2104,39.2419,663000.0
2006-12-14 15:00:00,49.8,49.82,49.67,49.68,383300.0,39.2419,39.2577,39.1395,39.1474,383300.0
2006-12-14 15:30:00,49.68,49.73,49.61,49.66,762400.0,39.1474,39.1868,39.0922,39.1316,762400.0
2006-12-15 09:30:00,49.67,49.98,49.14,49.81,1783900.0,39.1395,39.3838,38.7219,39.2498,1783900.0
2006-12-15 10:00:00,49.82,49.89,49.75,49.83,351200.0,39.2577,39.3129,39.2025,39.2656,351200.0
2006-12-15 10:30:00,49.84,49.88,49.77,49.78,654200.0,39.2735,39.305,39.2183,39.2262,654200.0
2006-12-15 11:00:00,49.78,49.86,49.67,49.67,278400.0,39.2262,39.2892,39.1395,39.1395,278400.0
2006-12-15 11:30:00,49.67,49.78,49.63,49.65,247300.0,39.1395,39.2262,39.108,39.1237,247300.0
2006-12-15 12:00:00,49.65,49.76,49.61,49.72,343600.0,39.1237,39.2104,39.0922,39.1789,343600.0
2006-12-15 12:30:00,49.72,49.95,49.71,49.92,320500.0,39.1789,39.3601,39.171,39.3365,320500.0
2006-12-15 13:00:00,49.92,49.95,49.92,49.93,166000.0,39.3365,39.3601,39.3365,39.3444,166000.0
2006-12-15 13:30:00,49.92,50.06,49.92,50.04,628500.0,39.3365,39.4468,39.3365,39.4311,628500.0
2006-12-15 14:00:00,50.05,50.15,50.04,50.12,307700.0,39.4389,39.5177,39.4311,39.4941,307700.0
2006-12-15 14:30:00,50.12,50.13,49.94,49.98,337400.0,39.4941,39.502,39.3523,39.3838,337400.0
2006-12-15 15:00:00,49.97,50.06,49.95,50.06,365200.0,39.3759,39.4468,39.3601,39.4468,365200.0
2006-12-15 15:30:00,50.05,50.08,49.99,50.02,881600.0,39.4389,39.4626,39.3917,39.4153,881600.0
2006-12-18 09:30:00,50.2,50.2,49.99,50.12,644700.0,39.5571,39.5571,39.3917,39.4941,644700.0
2006-12-18 10:00:00,50.12,50.27,50.11,50.19,443800.0,39.4941,39.6123,39.4862,39.5492,443800.0
2006-12-18 10:30:00,50.18,50.33,50.17,50.25,428900.0,39.5414,39.6596,39.5335,39.5965,428900.0
2006-12-18 11:00:00,50.25,50.29,50.24,50.27,294600.0,39.5965,39.628,39.5886,39.6123,294600.0
2006-12-18 11:30:00,50.25,50.27,50.0,50.09,423700.0,39.5965,39.6123,39.3995,39.4704,423700.0
2006-12-18 12:00:00,50.09,50.13,50.01,50.1,389300.0,39.4704,39.502,39.4074,39.4783,389300.0
2006-12-18 12:30:00,50.1,50.18,50.0,50.01,137200.0,39.4783,39.5414,39.3995,39.4074,137200.0
2006-12-18 13:00:00,50.01,50.26,49.98,50.12,332500.0,39.4074,39.6044,39.3838,39.4941,332500.0
2006-12-18 13:30:00,50.12,50.29,50.11,50.29,195300.0,39.4941,39.628,39.4862,39.628,195300.0
2006-12-18 14:00:00,50.29,50.34,50.25,50.32,245200.0,39.628,39.6674,39.5965,39.6517,245200.0
2006-12-18 14:30:00,50.31,50.38,50.12,50.17,343300.0,39.6438,39.699,39.4941,39.5335,343300.0
2006-12-18 15:00:00,50.17,50.36,50.06,50.32,529200.0,39.5335,39.6832,39.4468,39.6517,529200.0
2006-12-18 15:30:00,50.32,50.53,50.29,50.41,752800.0,39.6517,39.8172,39.628,39.7226,752800.0
2006-12-19 09:30:00,50.5,51.32,50.49,51.27,1199800.0,39.7935,40.4397,39.7856,40.4003,1199800.0
2006-12-19 10:00:00,51.27,52.0,51.26,51.61,1958500.0,40.4003,40.9755,40.3924,40.6682,1958500.0
2006-12-19 10:30:00,51.62,51.68,51.42,51.6,835600.0,40.6761,40.7234,40.5185,40.6603,835600.0
2006-12-19 11:00:00,51.6,51.65,51.47,51.6,975300.0,40.6603,40.6997,40.5579,40.6603,975300.0
2006-12-19 11:30:00,51.6,51.63,51.49,51.6,579500.0,40.6603,40.684,40.5736,40.6603,579500.0
2006-12-19 12:00:00,51.6,51.61,51.31,51.44,707400.0,40.6603,40.6682,40.4318,40.5342,707400.0
2006-12-19 12:30:00,51.43,51.56,51.37,51.44,710100.0,40.5264,40.6288,40.4791,40.5342,710100.0
2006-12-19 13:00:00,51.45,51.54,51.42,51.5,357900.0,40.5421,40.613,40.5185,40.5815,357900.0
2006-12-19 13:30:00,51.51,51.62,51.49,51.62,345100.0,40.5894,40.6761,40.5736,40.6761,345100.0
2006-12-19 14:00:00,51.61,52.26,51.5,52.15,1110700.0,40.6682,41.1804,40.5815,41.0937,1110700.0
2006-12-19 14:30:00,52.14,52.53,52.12,52.37,1095500.0,41.0858,41.3931,41.0701,41.2671,1095500.0
2006-12-19 15:00:00,52.37,52.38,52.14,52.22,1091300.0,41.2671,41.2749,41.0858,41.1489,1091300.0
2006-12-19 15:30:00,52.21,52.35,52.2,52.32,1433300.0,41.141,41.2513,41.1331,41.2277,1433300.0
2006-12-20 09:30:00,52.56,53.0,52.34,52.85,1139300.0,41.4168,41.7635,41.2434,41.6453,1139300.0
2006-12-20 10:00:00,52.84,53.39,52.84,53.33,1306800.0,41.6374,42.0708,41.6374,42.0235,1306800.0
2006-12-20 10:30:00,53.32,53.64,53.2,53.35,1012500.0,42.0157,42.2678,41.9211,42.0393,1012500.0
2006-12-20 11:00:00,53.35,53.59,53.12,53.55,782800.0,42.0393,42.2284,41.8581,42.1969,782800.0
2006-12-20 11:30:00,53.54,53.55,53.28,53.43,540600.0,42.189,42.1969,41.9841,42.1023,540600.0
2006-12-20 12:00:00,53.43,53.51,53.37,53.39,466600.0,42.1023,42.1654,42.0551,42.0708,466600.0
2006-12-20 12:30:00,53.37,53.55,53.37,53.41,507400.0,42.0551,42.1969,42.0551,42.0866,507400.0
2006-12-20 13:00:00,53.4,53.44,53.32,53.38,452600.0,42.0787,42.1102,42.0157,42.0629,452600.0
2006-12-20 13:30:00,53.39,53.46,53.32,53.45,500200.0,42.0708,42.126,42.0157,42.1181,500200.0
2006-12-20 14:00:00,53.45,53.51,53.41,53.5,661900.0,42.1181,42.1654,42.0866,42.1575,661900.0
2006-12-20 14:30:00,53.51,53.58,53.41,53.45,500400.0,42.1654,42.2205,42.0866,42.1181,500400.0
2006-12-20 15:00:00,53.44,53.55,53.36,53.52,586200.0,42.1102,42.1969,42.0472,42.1733,586200.0
2006-12-20 15:30:00,53.53,53.7,53.52,53.6,1153200.0,42.1811,42.3151,42.1733,42.2363,1153200.0
2006-12-21 09:30:00,53.89,54.46,53.89,54.02,1357000.0,42.4648,42.914,42.4648,42.5673,1357000.0
2006-12-21 10:00:00,54.02,54.13,53.8,54.04,926900.0,42.5673,42.6539,42.3939,42.583,926900.0
2006-12-21 10:30:00,54.04,54.05,53.64,53.72,423100.0,42.583,42.5909,42.2678,42.3309,423100.0
2006-12-21 11:00:00,53.72,53.96,53.65,53.84,457500.0,42.3309,42.52,42.2757,42.4254,457500.0
2006-12-21 11:30:00,53.84,53.88,53.65,53.68,594100.0,42.4254,42.4569,42.2757,42.2993,594100.0
2006-12-21 12:00:00,53.68,53.81,53.63,53.78,382700.0,42.2993,42.4018,42.2599,42.3781,382700.0
2006-12-21 12:30:00,53.78,53.9,53.75,53.79,384200.0,42.3781,42.4727,42.3545,42.386,384200.0
2006-12-21 13:00:00,53.79,53.84,53.75,53.83,255600.0,42.386,42.4254,42.3545,42.4175,255600.0
2006-12-21 13:30:00,53.82,53.87,53.73,53.75,324500.0,42.4097,42.4491,42.3387,42.3545,324500.0
2006-12-21 14:00:00,53.75,53.85,53.73,53.77,311000.0,42.3545,42.4333,42.3387,42.3703,311000.0
2006-12-21 14:30:00,53.77,53.91,53.77,53.88,528100.0,42.3703,42.4806,42.3703,42.4569,528100.0
2006-12-21 15:00:00,53.88,54.08,53.85,53.92,802500.0,42.4569,42.6145,42.4333,42.4885,802500.0
2006-12-21 15:30:00,53.91,54.01,53.87,53.93,667500.0,42.4806,42.5594,42.4491,42.4963,667500.0
2006-12-22 09:30:00,53.76,53.91,52.91,53.04,692100.0,42.3624,42.4806,41.6926,41.795,692100.0
2006-12-22 10:00:00,53.04,53.56,52.98,53.54,527800.0,41.795,42.2048,41.7477,42.189,527800.0
2006-12-22 10:30:00,53.52,53.59,53.43,53.44,346400.0,42.1733,42.2284,42.1023,42.1102,346400.0
2006-12-22 11:00:00,53.44,53.54,53.44,53.51,415500.0,42.1102,42.189,42.1102,42.1654,415500.0
2006-12-22 11:30:00,53.51,53.51,53.15,53.24,355900.0,42.1654,42.1654,41.8817,41.9526,355900.0
2006-12-22 12:00:00,53.23,53.28,53.04,53.11,384100.0,41.9447,41.9841,41.795,41.8502,384100.0
2006-12-22 12:30:00,53.11,53.2,53.06,53.15,247700.0,41.8502,41.9211,41.8108,41.8817,247700.0
2006-12-22 13:00:00,53.15,53.2,53.07,53.08,223500.0,41.8817,41.9211,41.8187,41.8265,223500.0
2006-12-22 13:30:00,53.08,53.35,53.05,53.3,173800.0,41.8265,42.0393,41.8029,41.9999,173800.0
2006-12-22 14:00:00,53.31,53.38,53.24,53.25,221200.0,42.0078,42.0629,41.9526,41.9605,221200.0
2006-12-22 14:30:00,53.25,53.32,53.23,53.3,158200.0,41.9605,42.0157,41.9447,41.9999,158200.0
2006-12-22 15:00:00,53.3,53.49,53.28,53.37,232500.0,41.9999,42.1496,41.9841,42.0551,232500.0
2006-12-22 15:30:00,53.36,53.49,53.36,53.46,398800.0,42.0472,42.1496,42.0472,42.126,398800.0
2006-12-26 09:30:00,53.68,53.83,53.13,53.4,316800.0,42.2993,42.4175,41.8659,42.0787,316800.0
2006-12-26 10:00:00,53.4,53.45,52.99,53.17,238700.0,42.0787,42.1181,41.7556,41.8975,238700.0
2006-12-26 10:30:00,53.17,53.25,53.12,53.12,198600.0,41.8975,41.9605,41.8581,41.8581,198600.0
2006-12-26 11:00:00,53.12,53.27,53.11,53.21,204400.0,41.8581,41.9763,41.8502,41.929,204400.0
2006-12-26 11:30:00,53.21,53.29,53.16,53.19,132000.0,41.929,41.992,41.8896,41.9132,132000.0
2006-12-26 12:00:00,53.2,53.22,53.09,53.13,129000.0,41.9211,41.9369,41.8344,41.8659,129000.0
2006-12-26 12:30:00,53.14,53.14,53.02,53.08,107000.0,41.8738,41.8738,41.7793,41.8265,107000.0
2006-12-26 13:00:00,53.07,53.15,53.03,53.12,83000.0,41.8187,41.8817,41.7871,41.8581,83000.0
2006-12-26 13:30:00,53.11,53.17,53.06,53.09,114700.0,41.8502,41.8975,41.8108,41.8344,114700.0
2006-12-26 14:00:00,53.1,53.14,53.05,53.06,97800.0,41.8423,41.8738,41.8029,41.8108,97800.0
2006-12-26 14:30:00,53.07,53.18,53.05,53.1,118500.0,41.8187,41.9053,41.8029,41.8423,118500.0
2006-12-26 15:00:00,53.11,53.24,53.1,53.23,129500.0,41.8502,41.9526,41.8423,41.9447,129500.0
2006-12-26 15:30:00,53.23,53.35,53.23,53.27,270400.0,41.9447,42.0393,41.9447,41.9763,270400.0
2006-12-27 09:30:00,52.34,53.32,52.05,53.23,1140100.0,41.2434,42.0157,41.0149,41.9447,1140100.0
2006-12-27 10:00:00,53.22,53.53,53.21,53.39,472300.0,41.9369,42.1811,41.929,42.0708,472300.0
2006-12-27 10:30:00,53.4,53.42,53.25,53.25,306800.0,42.0787,42.0945,41.9605,41.9605,306800.0
2006-12-27 11:00:00,53.25,53.31,53.22,53.29,214000.0,41.9605,42.0078,41.9369,41.992,214000.0
2006-12-27 11:30:00,53.28,53.33,53.25,53.29,179300.0,41.9841,42.0235,41.9605,41.992,179300.0
2006-12-27 12:00:00,53.29,53.32,53.25,53.31,195600.0,41.992,42.0157,41.9605,42.0078,195600.0
2006-12-27 12:30:00,53.31,53.35,53.27,53.29,245400.0,42.0078,42.0393,41.9763,41.992,245400.0
2006-12-27 13:00:00,53.3,53.38,53.28,53.38,272500.0,41.9999,42.0629,41.9841,42.0629,272500.0
2006-12-27 13:30:00,53.38,53.5,53.35,53.49,186600.0,42.0629,42.1575,42.0393,42.1496,186600.0
2006-12-27 14:00:00,53.5,53.6,53.47,53.47,344900.0,42.1575,42.2363,42.1339,42.1339,344900.0
2006-12-27 14:30:00,53.47,53.58,53.47,53.5,275800.0,42.1339,42.2205,42.1339,42.1575,275800.0
2006-12-27 15:00:00,53.51,53.53,53.37,53.38,352000.0,42.1654,42.1811,42.0551,42.0629,352000.0
2006-12-27 15:30:00,53.39,53.44,53.3,53.43,428700.0,42.0708,42.1102,41.9999,42.1023,428700.0
2006-12-28 09:30:00,52.87,53.31,52.87,53.06,382800.0,41.6611,42.0078,41.6611,41.8108,382800.0
2006-12-28 10:00:00,53.06,53.59,53.06,53.41,367200.0,41.8108,42.2284,41.8108,42.0866,367200.0
2006-12-28 10:30:00,53.41,53.61,53.36,53.39,202600.0,42.0866,42.2442,42.0472,42.0708,202600.0
2006-12-28 11:00:00,53.39,53.71,53.37,53.67,208100.0,42.0708,42.323,42.0551,42.2915,208100.0
2006-12-28 11:30:00,53.67,53.7,53.54,53.56,133300.0,42.2915,42.3151,42.189,42.2048,133300.0
2006-12-28 12:00:00,53.57,53.6,53.46,53.58,171200.0,42.2127,42.2363,42.126,42.2205,171200.0
2006-12-28 12:30:00,53.59,53.6,53.45,53.49,148800.0,42.2284,42.2363,42.1181,42.1496,148800.0
2006-12-28 13:00:00,53.49,53.53,53.4,53.42,125500.0,42.1496,42.1811,42.0787,42.0945,125500.0
2006-12-28 13:30:00,53.42,53.59,53.42,53.5,152000.0,42.0945,42.2284,42.0945,42.1575,152000.0
2006-12-28 14:00:00,53.49,53.6,53.47,53.55,648500.0,42.1496,42.2363,42.1339,42.1969,648500.0
2006-12-28 14:30:00,53.56,53.74,53.56,53.74,207100.0,42.2048,42.3466,42.2048,42.3466,207100.0
2006-12-28 15:00:00,53.74,53.75,53.61,53.61,266900.0,42.3466,42.3545,42.2442,42.2442,266900.0
2006-12-28 15:30:00,53.62,53.73,53.59,53.66,399000.0,42.2521,42.3387,42.2284,42.2836,399000.0
2006-12-29 09:30:00,53.4,53.85,53.4,53.79,298300.0,42.0787,42.4333,42.0787,42.386,298300.0
2006-12-29 10:00:00,53.78,53.9,53.75,53.9,363300.0,42.3781,42.4727,42.3545,42.4727,363300.0
2006-12-29 10:30:00,53.9,53.92,53.84,53.9,231400.0,42.4727,42.4885,42.4254,42.4727,231400.0
2006-12-29 11:00:00,53.89,54.02,53.88,53.98,284000.0,42.4648,42.5673,42.4569,42.5357,284000.0
2006-12-29 11:30:00,53.98,54.04,53.85,53.86,393300.0,42.5357,42.583,42.4333,42.4412,393300.0
2006-12-29 12:00:00,53.85,53.92,53.85,53.85,157600.0,42.4333,42.4885,42.4333,42.4333,157600.0
2006-12-29 12:30:00,53.86,53.9,53.85,53.9,130800.0,42.4412,42.4727,42.4333,42.4727,130800.0
2006-12-29 13:00:00,53.9,54.0,53.9,53.95,195800.0,42.4727,42.5515,42.4727,42.5121,195800.0
2006-12-29 13:30:00,53.96,53.96,53.8,53.8,155700.0,42.52,42.52,42.3939,42.3939,155700.0
2006-12-29 14:00:00,53.81,53.92,53.8,53.88,338200.0,42.4018,42.4885,42.3939,42.4569,338200.0
2006-12-29 14:30:00,53.87,53.89,53.75,53.79,204500.0,42.4491,42.4648,42.3545,42.386,204500.0
2006-12-29 15:00:00,53.79,53.85,53.5,53.53,286900.0,42.386,42.4333,42.1575,42.1811,286900.0
2006-12-29 15:30:00,53.52,53.92,53.51,53.74,594200.0,42.1733,42.4885,42.1654,42.3466,594200.0
2007-01-03 09:30:00,54.32,54.34,53.72,53.85,1356900.0,42.8037,42.8194,42.3309,42.4333,1356900.0
2007-01-03 10:00:00,53.85,53.98,53.33,53.55,897500.0,42.4333,42.5357,42.0235,42.1969,897500.0
2007-01-03 10:30:00,53.55,53.6,53.09,53.24,735800.0,42.1969,42.2363,41.8344,41.9526,735800.0
2007-01-03 11:00:00,53.24,53.52,53.24,53.46,524000.0,41.9526,42.1733,41.9526,42.126,524000.0
2007-01-03 11:30:00,53.46,53.5,53.38,53.39,276700.0,42.126,42.1575,42.0629,42.0708,276700.0
2007-01-03 12:00:00,53.39,53.39,53.0,53.06,407000.0,42.0708,42.0708,41.7635,41.8108,407000.0
2007-01-03 12:30:00,53.07,53.16,52.91,53.16,373700.0,41.8187,41.8896,41.6926,41.8896,373700.0
2007-01-03 13:00:00,53.15,53.26,53.01,53.06,326300.0,41.8817,41.9684,41.7714,41.8108,326300.0
2007-01-03 13:30:00,53.05,53.09,52.85,52.93,534200.0,41.8029,41.8344,41.6453,41.7083,534200.0
2007-01-03 14:00:00,52.93,52.95,52.63,52.8,519800.0,41.7083,41.7241,41.4719,41.6059,519800.0
2007-01-03 14:30:00,52.78,52.91,52.32,52.39,502400.0,41.5901,41.6926,41.2277,41.2828,502400.0
2007-01-03 15:00:00,52.4,52.65,52.37,52.52,641600.0,41.2907,41.4877,41.2671,41.3853,641600.0
2007-01-03 15:30:00,52.52,52.61,52.42,52.56,878000.0,41.3853,41.4562,41.3065,41.4168,878000.0
2007-01-04 09:30:00,52.5,52.79,52.05,52.74,750200.0,41.3695,41.598,41.0149,41.5586,750200.0
2007-01-04 10:00:00,52.72,52.75,52.32,52.53,474600.0,41.5429,41.5665,41.2277,41.3931,474600.0
2007-01-04 10:30:00,52.53,52.65,52.43,52.47,448100.0,41.3931,41.4877,41.3143,41.3459,448100.0
2007-01-04 11:00:00,52.47,52.59,52.42,52.5,288500.0,41.3459,41.4404,41.3065,41.3695,288500.0
2007-01-04 11:30:00,52.48,52.76,52.45,52.55,305400.0,41.3537,41.5744,41.3301,41.4089,305400.0
2007-01-04 12:00:00,52.55,52.66,52.54,52.55,210100.0,41.4089,41.4956,41.401,41.4089,210100.0
2007-01-04 12:30:00,52.54,52.65,52.54,52.61,170100.0,41.401,41.4877,41.401,41.4562,170100.0
2007-01-04 13:00:00,52.61,52.63,52.53,52.61,138800.0,41.4562,41.4719,41.3931,41.4562,138800.0
2007-01-04 13:30:00,52.6,52.67,52.54,52.6,209400.0,41.4483,41.5035,41.401,41.4483,209400.0
2007-01-04 14:00:00,52.6,52.69,52.6,52.67,375400.0,41.4483,41.5192,41.4483,41.5035,375400.0
2007-01-04 14:30:00,52.67,52.98,52.67,52.98,446100.0,41.5035,41.7477,41.5035,41.7477,446100.0
2007-01-04 15:00:00,52.97,53.0,52.75,52.87,399800.0,41.7399,41.7635,41.5665,41.6611,399800.0
2007-01-04 15:30:00,52.88,52.97,52.84,52.9,443200.0,41.6689,41.7399,41.6374,41.6847,443200.0
2007-01-05 09:30:00,52.8,52.91,52.55,52.76,563200.0,41.6059,41.6926,41.4089,41.5744,563200.0
2007-01-05 10:00:00,52.76,53.05,52.65,52.82,459700.0,41.5744,41.8029,41.4877,41.6217,459700.0
2007-01-05 10:30:00,52.83,52.83,52.39,52.4,788800.0,41.6295,41.6295,41.2828,41.2907,788800.0
2007-01-05 11:00:00,52.4,52.43,52.01,52.01,883900.0,41.2907,41.3143,40.9834,40.9834,883900.0
2007-01-05 11:30:00,52.01,52.2,51.93,52.18,748800.0,40.9834,41.1331,40.9204,41.1174,748800.0
2007-01-05 12:00:00,52.18,52.52,52.18,52.5,323500.0,41.1174,41.3853,41.1174,41.3695,323500.0
2007-01-05 12:30:00,52.49,52.53,52.34,52.39,249200.0,41.3616,41.3931,41.2434,41.2828,249200.0
2007-01-05 13:00:00,52.39,52.47,52.3,52.4,302200.0,41.2828,41.3459,41.2119,41.2907,302200.0
2007-01-05 13:30:00,52.39,52.47,52.33,52.47,165000.0,41.2828,41.3459,41.2355,41.3459,165000.0
2007-01-05 14:00:00,52.48,52.51,52.32,52.34,183100.0,41.3537,41.3774,41.2277,41.2434,183100.0
2007-01-05 14:30:00,52.34,52.43,52.28,52.32,348000.0,41.2434,41.3143,41.1961,41.2277,348000.0
2007-01-05 15:00:00,52.32,52.66,52.22,52.56,380100.0,41.2277,41.4956,41.1489,41.4168,380100.0
2007-01-05 15:30:00,52.55,52.7,52.4,52.56,654500.0,41.4089,41.5271,41.2907,41.4168,654500.0
2007-01-08 09:30:00,52.45,53.09,52.22,52.92,463400.0,41.3301,41.8344,41.1489,41.7005,463400.0
2007-01-08 10:00:00,52.92,52.95,52.8,52.84,381500.0,41.7005,41.7241,41.6059,41.6374,381500.0
2007-01-08 10:30:00,52.83,53.06,52.83,52.89,363900.0,41.6295,41.8108,41.6295,41.6768,363900.0
2007-01-08 11:00:00,52.88,53.22,52.87,53.14,235900.0,41.6689,41.9369,41.6611,41.8738,235900.0
2007-01-08 11:30:00,53.14,53.19,53.06,53.14,241400.0,41.8738,41.9132,41.8108,41.8738,241400.0
2007-01-08 12:00:00,53.13,53.13,53.0,53.08,204500.0,41.8659,41.8659,41.7635,41.8265,204500.0
2007-01-08 12:30:00,53.08,53.25,53.05,53.22,161400.0,41.8265,41.9605,41.8029,41.9369,161400.0
2007-01-08 13:00:00,53.22,53.36,53.08,53.33,236200.0,41.9369,42.0472,41.8265,42.0235,236200.0
2007-01-08 13:30:00,53.33,53.45,53.16,53.23,249300.0,42.0235,42.1181,41.8896,41.9447,249300.0
2007-01-08 14:00:00,53.23,53.36,53.17,53.27,201600.0,41.9447,42.0472,41.8975,41.9763,201600.0
2007-01-08 14:30:00,53.26,53.39,53.23,53.36,169400.0,41.9684,42.0708,41.9447,42.0472,169400.0
2007-01-08 15:00:00,53.37,53.44,53.32,53.41,308600.0,42.0551,42.1102,42.0157,42.0866,308600.0
2007-01-08 15:30:00,53.42,53.49,53.18,53.33,846800.0,42.0945,42.1496,41.9053,42.0235,846800.0
2007-01-09 09:30:00,53.35,53.35,52.5,52.51,758700.0,42.0393,42.0393,41.3695,41.3774,758700.0
2007-01-09 10:00:00,52.51,53.22,52.43,53.19,669800.0,41.3774,41.9369,41.3143,41.9132,669800.0
2007-01-09 10:30:00,53.19,53.25,52.88,52.88,365000.0,41.9132,41.9605,41.6689,41.6689,365000.0
2007-01-09 11:00:00,52.87,52.99,52.63,52.65,347900.0,41.6611,41.7556,41.4719,41.4877,347900.0
2007-01-09 11:30:00,52.65,52.86,52.61,52.75,409000.0,41.4877,41.6532,41.4562,41.5665,409000.0
2007-01-09 12:00:00,52.75,52.89,52.59,52.71,304300.0,41.5665,41.6768,41.4404,41.535,304300.0
2007-01-09 12:30:00,52.73,52.75,52.52,52.62,183100.0,41.5507,41.5665,41.3853,41.4641,183100.0
2007-01-09 13:00:00,52.63,52.68,52.54,52.67,400800.0,41.4719,41.5113,41.401,41.5035,400800.0
2007-01-09 13:30:00,52.67,52.87,52.64,52.85,185800.0,41.5035,41.6611,41.4798,41.6453,185800.0
2007-01-09 14:00:00,52.84,52.95,52.79,52.9,192900.0,41.6374,41.7241,41.598,41.6847,192900.0
2007-01-09 14:30:00,52.89,52.96,52.75,52.92,330000.0,41.6768,41.732,41.5665,41.7005,330000.0
2007-01-09 15:00:00,52.93,52.99,52.75,52.76,737700.0,41.7083,41.7556,41.5665,41.5744,737700.0
2007-01-09 15:30:00,52.75,52.81,52.66,52.7,448900.0,41.5665,41.6138,41.4956,41.5271,448900.0
2007-01-10 09:30:00,52.82,53.25,52.2,52.4,591400.0,41.6217,41.9605,41.1331,41.2907,591400.0
2007-01-10 10:00:00,52.41,52.81,52.34,52.75,376600.0,41.2986,41.6138,41.2434,41.5665,376600.0
2007-01-10 10:30:00,52.74,52.88,52.62,52.74,586700.0,41.5586,41.6689,41.4641,41.5586,586700.0
2007-01-10 11:00:00,52.73,52.75,52.59,52.7,177600.0,41.5507,41.5665,41.4404,41.5271,177600.0
2007-01-10 11:30:00,52.69,52.71,52.49,52.51,267200.0,41.5192,41.535,41.3616,41.3774,267200.0
2007-01-10 12:00:00,52.51,52.78,52.46,52.7,298700.0,41.3774,41.5901,41.338,41.5271,298700.0
2007-01-10 12:30:00,52.7,52.84,52.62,52.74,161800.0,41.5271,41.6374,41.4641,41.5586,161800.0
2007-01-10 13:00:00,52.74,52.81,52.68,52.73,161200.0,41.5586,41.6138,41.5113,41.5507,161200.0
2007-01-10 13:30:00,52.74,53.04,52.68,52.84,245400.0,41.5586,41.795,41.5113,41.6374,245400.0
2007-01-10 14:00:00,52.84,53.14,52.84,53.05,216600.0,41.6374,41.8738,41.6374,41.8029,216600.0
2007-01-10 14:30:00,53.06,53.21,52.73,52.77,688500.0,41.8108,41.929,41.5507,41.5823,688500.0
2007-01-10 15:00:00,52.76,52.9,52.68,52.87,420700.0,41.5744,41.6847,41.5113,41.6611,420700.0
2007-01-10 15:30:00,52.87,53.02,52.8,52.8,612100.0,41.6611,41.7793,41.6059,41.6059,612100.0
2007-01-11 09:30:00,53.11,53.65,52.95,53.62,495200.0,41.8502,42.2757,41.7241,42.2521,495200.0
2007-01-11 10:00:00,53.63,53.7,53.4,53.44,257600.0,42.2599,42.3151,42.0787,42.1102,257600.0
2007-01-11 10:30:00,53.45,53.65,53.4,53.62,211000.0,42.1181,42.2757,42.0787,42.2521,211000.0
2007-01-11 11:00:00,53.6,53.62,53.49,53.53,167300.0,42.2363,42.2521,42.1496,42.1811,167300.0
2007-01-11 11:30:00,53.53,53.63,53.38,53.6,273900.0,42.1811,42.2599,42.0629,42.2363,273900.0
2007-01-11 12:00:00,53.61,53.99,53.55,53.88,402800.0,42.2442,42.5436,42.1969,42.4569,402800.0
2007-01-11 12:30:00,53.88,54.28,53.85,54.26,499000.0,42.4569,42.7721,42.4333,42.7564,499000.0
2007-01-11 13:00:00,54.27,54.29,54.17,54.25,383600.0,42.7643,42.78,42.6855,42.7485,383600.0
2007-01-11 13:30:00,54.26,54.41,54.1,54.1,438200.0,42.7564,42.8746,42.6303,42.6303,438200.0
2007-01-11 14:00:00,54.1,54.49,54.05,54.47,394900.0,42.6303,42.9376,42.5909,42.9218,394900.0
2007-01-11 14:30:00,54.48,54.5,54.26,54.26,342000.0,42.9297,42.9455,42.7564,42.7564,342000.0
2007-01-11 15:00:00,54.26,54.42,54.17,54.35,448500.0,42.7564,42.8824,42.6855,42.8273,448500.0
2007-01-11 15:30:00,54.35,54.44,54.27,54.41,740400.0,42.8273,42.8982,42.7643,42.8746,740400.0
2007-01-12 09:30:00,54.4,55.03,54.25,55.02,983300.0,42.8667,43.3631,42.7485,43.3552,983300.0
2007-01-12 10:00:00,55.03,55.34,54.64,54.94,1289200.0,43.3631,43.6074,43.0558,43.2922,1289200.0
2007-01-12 10:30:00,54.93,54.98,54.78,54.82,665500.0,43.2843,43.3237,43.1661,43.1976,665500.0
2007-01-12 11:00:00,54.83,54.99,54.76,54.96,461700.0,43.2055,43.3316,43.1504,43.308,461700.0
2007-01-12 11:30:00,54.96,55.25,54.92,55.25,539400.0,43.308,43.5365,43.2764,43.5365,539400.0
2007-01-12 12:00:00,55.24,55.27,55.1,55.17,589100.0,43.5286,43.5522,43.4183,43.4734,589100.0
2007-01-12 12:30:00,55.17,55.24,54.84,55.13,697100.0,43.4734,43.5286,43.2134,43.4419,697100.0
2007-01-12 13:00:00,55.13,55.14,54.98,55.03,350600.0,43.4419,43.4498,43.3237,43.3631,350600.0
2007-01-12 13:30:00,55.02,55.14,55.02,55.12,329600.0,43.3552,43.4498,43.3552,43.434,329600.0
2007-01-12 14:00:00,55.12,55.12,54.99,55.04,503600.0,43.434,43.434,43.3316,43.371,503600.0
2007-01-12 14:30:00,55.05,55.07,55.0,55.03,444300.0,43.3789,43.3946,43.3395,43.3631,444300.0
2007-01-12 15:00:00,55.02,55.1,54.98,55.08,371300.0,43.3552,43.4183,43.3237,43.4025,371300.0
2007-01-12 15:30:00,55.08,55.2,55.05,55.11,885500.0,43.4025,43.4971,43.3789,43.4262,885500.0
2007-01-16 09:30:00,55.1,55.72,55.0,55.6,746000.0,43.4183,43.9068,43.3395,43.8123,746000.0
2007-01-16 10:00:00,55.6,55.65,55.45,55.55,684200.0,43.8123,43.8517,43.6941,43.7729,684200.0
2007-01-16 10:30:00,55.56,55.95,55.51,55.76,547200.0,43.7808,44.0881,43.7414,43.9384,547200.0
2007-01-16 11:00:00,55.75,55.91,55.59,55.78,578300.0,43.9305,44.0566,43.8044,43.9541,578300.0
2007-01-16 11:30:00,55.78,55.87,55.65,55.78,452500.0,43.9541,44.025,43.8517,43.9541,452500.0
2007-01-16 12:00:00,55.77,55.85,55.74,55.78,467800.0,43.9462,44.0093,43.9226,43.9541,467800.0
2007-01-16 12:30:00,55.78,55.84,55.7,55.71,1434100.0,43.9541,44.0014,43.8911,43.899,1434100.0
2007-01-16 13:00:00,55.73,55.75,55.7,55.72,162500.0,43.9147,43.9305,43.8911,43.9068,162500.0
2007-01-16 13:30:00,55.71,55.83,55.6,55.7,290300.0,43.899,43.9935,43.8123,43.8911,290300.0
2007-01-16 14:00:00,55.69,55.84,55.65,55.7,396600.0,43.8832,44.0014,43.8517,43.8911,396600.0
2007-01-16 14:30:00,55.71,55.8,55.62,55.72,799700.0,43.899,43.9699,43.828,43.9068,799700.0
2007-01-16 15:00:00,55.72,55.79,55.71,55.78,264000.0,43.9068,43.962,43.899,43.9541,264000.0
2007-01-16 15:30:00,55.79,55.86,55.7,55.73,744800.0,43.962,44.0172,43.8911,43.9147,744800.0
2007-01-17 09:30:00,55.95,56.29,55.75,56.2,1183900.0,44.0881,44.356,43.9305,44.2851,1183900.0
2007-01-17 10:00:00,56.2,56.2,55.9,55.98,649800.0,44.2851,44.2851,44.0487,44.1117,649800.0
2007-01-17 10:30:00,55.99,56.04,55.62,55.77,401400.0,44.1196,44.159,43.828,43.9462,401400.0
2007-01-17 11:00:00,55.77,56.0,55.76,55.9,315600.0,43.9462,44.1275,43.9384,44.0487,315600.0
2007-01-17 11:30:00,55.9,56.0,55.86,56.0,241200.0,44.0487,44.1275,44.0172,44.1275,241200.0
2007-01-17 12:00:00,55.99,56.0,55.92,55.98,195800.0,44.1196,44.1275,44.0644,44.1117,195800.0
2007-01-17 12:30:00,55.99,56.0,55.96,56.0,255100.0,44.1196,44.1275,44.096,44.1275,255100.0
2007-01-17 13:00:00,56.0,56.0,55.95,55.97,279700.0,44.1275,44.1275,44.0881,44.1038,279700.0
2007-01-17 13:30:00,55.97,56.07,55.97,56.0,424000.0,44.1038,44.1826,44.1038,44.1275,424000.0
2007-01-17 14:00:00,56.0,56.0,55.74,55.77,413300.0,44.1275,44.1275,43.9226,43.9462,413300.0
2007-01-17 14:30:00,55.79,55.84,55.52,55.67,456600.0,43.962,44.0014,43.7492,43.8674,456600.0
2007-01-17 15:00:00,55.65,55.73,55.61,55.67,521800.0,43.8517,43.9147,43.8202,43.8674,521800.0
2007-01-17 15:30:00,55.66,55.8,55.6,55.65,842500.0,43.8596,43.9699,43.8123,43.8517,842500.0
2007-01-18 09:30:00,54.6,54.6,53.36,53.97,2641400.0,43.0243,43.0243,42.0472,42.5279,2641400.0
2007-01-18 10:00:00,53.97,53.98,53.57,53.88,1447400.0,42.5279,42.5357,42.2127,42.4569,1447400.0
2007-01-18 10:30:00,53.89,54.23,53.88,54.05,1183600.0,42.4648,42.7327,42.4569,42.5909,1183600.0
2007-01-18 11:00:00,54.06,54.21,53.96,54.15,437600.0,42.5988,42.717,42.52,42.6697,437600.0
2007-01-18 11:30:00,54.16,54.45,54.07,54.32,357200.0,42.6776,42.9061,42.6067,42.8037,357200.0
2007-01-18 12:00:00,54.33,54.45,54.16,54.43,608700.0,42.8115,42.9061,42.6776,42.8903,608700.0
2007-01-18 12:30:00,54.43,54.5,54.26,54.35,778800.0,42.8903,42.9455,42.7564,42.8273,778800.0
2007-01-18 13:00:00,54.35,54.37,54.2,54.26,542600.0,42.8273,42.843,42.7091,42.7564,542600.0
2007-01-18 13:30:00,54.25,54.3,54.06,54.13,457400.0,42.7485,42.7879,42.5988,42.6539,457400.0
2007-01-18 14:00:00,54.13,54.22,54.01,54.18,659500.0,42.6539,42.7249,42.5594,42.6933,659500.0
2007-01-18 14:30:00,54.17,54.23,54.01,54.16,444300.0,42.6855,42.7327,42.5594,42.6776,444300.0
2007-01-18 15:00:00,54.17,54.17,53.93,54.01,556900.0,42.6855,42.6855,42.4963,42.5594,556900.0
2007-01-18 15:30:00,54.01,54.01,53.55,53.69,1215300.0,42.5594,42.5594,42.1969,42.3072,1215300.0
2007-01-19 09:30:00,53.8,53.8,53.54,53.74,1159500.0,42.3939,42.3939,42.189,42.3466,1159500.0
2007-01-19 10:00:00,53.73,53.76,53.44,53.52,788000.0,42.3387,42.3624,42.1102,42.1733,788000.0
2007-01-19 10:30:00,53.51,53.55,53.09,53.46,1061900.0,42.1654,42.1969,41.8344,42.126,1061900.0
2007-01-19 11:00:00,53.45,53.55,53.23,53.31,656000.0,42.1181,42.1969,41.9447,42.0078,656000.0
2007-01-19 11:30:00,53.36,53.38,53.2,53.27,478100.0,42.0472,42.0629,41.9211,41.9763,478100.0
2007-01-19 12:00:00,53.27,53.38,53.08,53.25,544200.0,41.9763,42.0629,41.8265,41.9605,544200.0
2007-01-19 12:30:00,53.25,53.36,53.22,53.26,458400.0,41.9605,42.0472,41.9369,41.9684,458400.0
2007-01-19 13:00:00,53.25,53.42,53.14,53.19,531800.0,41.9605,42.0945,41.8738,41.9132,531800.0
2007-01-19 13:30:00,53.21,53.26,53.1,53.14,225000.0,41.929,41.9684,41.8423,41.8738,225000.0
2007-01-19 14:00:00,53.14,53.29,53.11,53.23,318500.0,41.8738,41.992,41.8502,41.9447,318500.0
2007-01-19 14:30:00,53.23,53.34,53.21,53.27,398100.0,41.9447,42.0314,41.929,41.9763,398100.0
2007-01-19 15:00:00,53.27,53.3,53.14,53.2,555900.0,41.9763,41.9999,41.8738,41.9211,555900.0
2007-01-19 15:30:00,53.2,53.28,53.13,53.19,812400.0,41.9211,41.9841,41.8659,41.9132,812400.0
2007-01-22 09:30:00,53.2,53.25,52.81,52.82,1139300.0,41.9211,41.9605,41.6138,41.6217,1139300.0
2007-01-22 10:00:00,52.81,52.87,52.35,52.44,1056900.0,41.6138,41.6611,41.2513,41.3222,1056900.0
2007-01-22 10:30:00,52.43,52.6,52.37,52.51,807000.0,41.3143,41.4483,41.2671,41.3774,807000.0
2007-01-22 11:00:00,52.51,52.65,52.42,52.55,538800.0,41.3774,41.4877,41.3065,41.4089,538800.0
2007-01-22 11:30:00,52.55,52.56,52.33,52.35,343800.0,41.4089,41.4168,41.2355,41.2513,343800.0
2007-01-22 12:00:00,52.34,52.56,52.32,52.39,330400.0,41.2434,41.4168,41.2277,41.2828,330400.0
2007-01-22 12:30:00,52.39,52.41,52.35,52.4,282200.0,41.2828,41.2986,41.2513,41.2907,282200.0
2007-01-22 13:00:00,52.4,52.4,52.33,52.36,352700.0,41.2907,41.2907,41.2355,41.2592,352700.0
2007-01-22 13:30:00,52.37,52.37,52.16,52.16,496800.0,41.2671,41.2671,41.1016,41.1016,496800.0
2007-01-22 14:00:00,52.16,52.19,52.06,52.08,451600.0,41.1016,41.1252,41.0228,41.0386,451600.0
2007-01-22 14:30:00,52.08,52.38,52.05,52.33,852700.0,41.0386,41.2749,41.0149,41.2355,852700.0
2007-01-22 15:00:00,52.32,52.38,52.19,52.25,765700.0,41.2277,41.2749,41.1252,41.1725,765700.0
2007-01-22 15:30:00,52.25,52.25,52.12,52.18,909800.0,41.1725,41.1725,41.0701,41.1174,909800.0
2007-01-23 09:30:00,52.2,52.45,52.07,52.17,617100.0,41.1331,41.3301,41.0307,41.1095,617100.0
2007-01-23 10:00:00,52.17,52.32,52.13,52.2,459200.0,41.1095,41.2277,41.078,41.1331,459200.0
2007-01-23 10:30:00,52.2,52.25,52.13,52.13,326300.0,41.1331,41.1725,41.078,41.078,326300.0
2007-01-23 11:00:00,52.15,52.24,52.12,52.22,282700.0,41.0937,41.1646,41.0701,41.1489,282700.0
2007-01-23 11:30:00,52.22,52.22,52.05,52.12,366500.0,41.1489,41.1489,41.0149,41.0701,366500.0
2007-01-23 12:00:00,52.12,52.2,52.08,52.1,321000.0,41.0701,41.1331,41.0386,41.0543,321000.0
2007-01-23 12:30:00,52.1,52.1,52.02,52.1,335300.0,41.0543,41.0543,40.9913,41.0543,335300.0
2007-01-23 13:00:00,52.1,52.15,52.02,52.04,409400.0,41.0543,41.0937,40.9913,41.007,409400.0
2007-01-23 13:30:00,52.04,52.12,51.95,52.03,381700.0,41.007,41.0701,40.9361,40.9992,381700.0
2007-01-23 14:00:00,52.03,52.1,51.89,51.92,371900.0,40.9992,41.0543,40.8888,40.9125,371900.0
2007-01-23 14:30:00,51.92,51.95,51.75,51.92,486400.0,40.9125,40.9361,40.7785,40.9125,486400.0
2007-01-23 15:00:00,51.92,52.02,51.76,51.8,433200.0,40.9125,40.9913,40.7864,40.8179,433200.0
2007-01-23 15:30:00,51.79,51.8,51.4,51.48,2419700.0,40.81,40.8179,40.5027,40.5658,2419700.0
2007-01-24 09:30:00,51.37,51.88,50.76,51.79,2678600.0,40.4791,40.881,39.9984,40.81,2678600.0
2007-01-24 10:00:00,51.78,52.22,51.63,51.88,1073800.0,40.8022,41.1489,40.684,40.881,1073800.0
2007-01-24 10:30:00,51.89,52.31,51.89,52.31,496000.0,40.8888,41.2198,40.8888,41.2198,496000.0
2007-01-24 11:00:00,52.3,52.31,52.08,52.2,386800.0,41.2119,41.2198,41.0386,41.1331,386800.0
2007-01-24 11:30:00,52.2,52.29,52.09,52.21,277200.0,41.1331,41.204,41.0464,41.141,277200.0
2007-01-24 12:00:00,52.2,52.3,52.05,52.13,313900.0,41.1331,41.2119,41.0149,41.078,313900.0
2007-01-24 12:30:00,52.12,52.2,52.03,52.08,259200.0,41.0701,41.1331,40.9992,41.0386,259200.0
2007-01-24 13:00:00,52.07,52.15,52.0,52.03,172800.0,41.0307,41.0937,40.9755,40.9992,172800.0
2007-01-24 13:30:00,52.03,52.08,51.93,51.97,376900.0,40.9992,41.0386,40.9204,40.9519,376900.0
2007-01-24 14:00:00,51.97,52.04,51.9,51.98,243700.0,40.9519,41.007,40.8967,40.9598,243700.0
2007-01-24 14:30:00,51.99,52.02,51.94,51.99,272000.0,40.9676,40.9913,40.9282,40.9676,272000.0
2007-01-24 15:00:00,51.99,52.02,51.98,51.99,412100.0,40.9676,40.9913,40.9598,40.9676,412100.0
2007-01-24 15:30:00,51.99,52.03,51.79,51.8,992900.0,40.9676,40.9992,40.81,40.8179,992900.0
2007-01-25 09:30:00,51.8,52.4,51.8,52.14,665400.0,40.8179,41.2907,40.8179,41.0858,665400.0
2007-01-25 10:00:00,52.14,52.17,52.02,52.08,436600.0,41.0858,41.1095,40.9913,41.0386,436600.0
2007-01-25 10:30:00,52.07,52.13,52.03,52.1,340700.0,41.0307,41.078,40.9992,41.0543,340700.0
2007-01-25 11:00:00,52.09,52.19,52.06,52.11,196800.0,41.0464,41.1252,41.0228,41.0622,196800.0
2007-01-25 11:30:00,52.12,52.2,52.12,52.16,187500.0,41.0701,41.1331,41.0701,41.1016,187500.0
2007-01-25 12:00:00,52.16,52.19,52.03,52.16,359600.0,41.1016,41.1252,40.9992,41.1016,359600.0
2007-01-25 12:30:00,52.16,52.27,52.16,52.26,266500.0,41.1016,41.1883,41.1016,41.1804,266500.0
2007-01-25 13:00:00,52.26,52.27,52.09,52.12,168100.0,41.1804,41.1883,41.0464,41.0701,168100.0
2007-01-25 13:30:00,52.12,52.17,52.04,52.13,321700.0,41.0701,41.1095,41.007,41.078,321700.0
2007-01-25 14:00:00,52.13,52.16,52.03,52.09,520700.0,41.078,41.1016,40.9992,41.0464,520700.0
2007-01-25 14:30:00,52.09,52.11,52.03,52.07,277600.0,41.0464,41.0622,40.9992,41.0307,277600.0
2007-01-25 15:00:00,52.08,52.11,52.04,52.09,330500.0,41.0386,41.0622,41.007,41.0464,330500.0
2007-01-25 15:30:00,52.09,52.2,52.03,52.12,585700.0,41.0464,41.1331,40.9992,41.0701,585700.0
2007-01-26 09:30:00,52.06,52.14,51.55,51.77,333200.0,41.0228,41.0858,40.6209,40.7943,333200.0
2007-01-26 10:00:00,51.77,51.83,51.28,51.47,384500.0,40.7943,40.8416,40.4082,40.5579,384500.0
2007-01-26 10:30:00,51.47,51.55,51.38,51.49,257100.0,40.5579,40.6209,40.487,40.5736,257100.0
2007-01-26 11:00:00,51.49,51.52,51.36,51.37,241000.0,40.5736,40.5973,40.4712,40.4791,241000.0
2007-01-26 11:30:00,51.36,51.52,51.3,51.51,256500.0,40.4712,40.5973,40.4239,40.5894,256500.0
2007-01-26 12:00:00,51.51,51.65,51.4,51.41,185400.0,40.5894,40.6997,40.5027,40.5106,185400.0
2007-01-26 12:30:00,51.41,51.53,51.4,51.49,227700.0,40.5106,40.6052,40.5027,40.5736,227700.0
2007-01-26 13:00:00,51.5,51.53,51.45,51.51,377800.0,40.5815,40.6052,40.5421,40.5894,377800.0
2007-01-26 13:30:00,51.51,51.62,51.44,51.44,235800.0,40.5894,40.6761,40.5342,40.5342,235800.0
2007-01-26 14:00:00,51.43,51.64,51.4,51.56,216000.0,40.5264,40.6918,40.5027,40.6288,216000.0
2007-01-26 14:30:00,51.56,51.62,51.43,51.55,270500.0,40.6288,40.6761,40.5264,40.6209,270500.0
2007-01-26 15:00:00,51.56,51.77,51.54,51.65,315800.0,40.6288,40.7943,40.613,40.6997,315800.0
2007-01-26 15:30:00,51.66,51.73,51.46,51.56,482300.0,40.7076,40.7628,40.55,40.6288,482300.0
2007-01-29 09:30:00,51.35,51.96,51.35,51.95,501000.0,40.4633,40.944,40.4633,40.9361,501000.0
2007-01-29 10:00:00,51.95,52.01,51.82,51.84,564300.0,40.9361,40.9834,40.8337,40.8494,564300.0
2007-01-29 10:30:00,51.85,51.89,51.79,51.8,363600.0,40.8573,40.8888,40.81,40.8179,363600.0
2007-01-29 11:00:00,51.81,51.81,51.53,51.55,429200.0,40.8258,40.8258,40.6052,40.6209,429200.0
2007-01-29 11:30:00,51.55,51.65,51.43,51.63,371100.0,40.6209,40.6997,40.5264,40.684,371100.0
2007-01-29 12:00:00,51.64,51.86,51.64,51.83,355600.0,40.6918,40.8652,40.6918,40.8416,355600.0
2007-01-29 12:30:00,51.81,51.86,51.74,51.84,279900.0,40.8258,40.8652,40.7706,40.8494,279900.0
2007-01-29 13:00:00,51.84,51.86,51.78,51.83,162500.0,40.8494,40.8652,40.8022,40.8416,162500.0
2007-01-29 13:30:00,51.83,51.9,51.82,51.85,274000.0,40.8416,40.8967,40.8337,40.8573,274000.0
2007-01-29 14:00:00,51.86,51.86,51.65,51.65,366900.0,40.8652,40.8652,40.6997,40.6997,366900.0
2007-01-29 14:30:00,51.66,51.79,51.58,51.74,264500.0,40.7076,40.81,40.6446,40.7706,264500.0
2007-01-29 15:00:00,51.74,51.88,51.7,51.82,389700.0,40.7706,40.881,40.7391,40.8337,389700.0
2007-01-29 15:30:00,51.82,51.86,51.66,51.74,475900.0,40.8337,40.8652,40.7076,40.7706,475900.0
2007-01-30 09:30:00,52.02,52.53,51.81,52.19,733600.0,40.9913,41.3931,40.8258,41.1252,733600.0
2007-01-30 10:00:00,52.19,52.46,52.11,52.41,982900.0,41.1252,41.338,41.0622,41.2986,982900.0
2007-01-30 10:30:00,52.41,52.42,52.18,52.19,484200.0,41.2986,41.3065,41.1174,41.1252,484200.0
2007-01-30 11:00:00,52.2,52.33,52.12,52.28,286300.0,41.1331,41.2355,41.0701,41.1961,286300.0
2007-01-30 11:30:00,52.28,52.37,52.21,52.27,304600.0,41.1961,41.2671,41.141,41.1883,304600.0
2007-01-30 12:00:00,52.27,52.33,52.24,52.3,160000.0,41.1883,41.2355,41.1646,41.2119,160000.0
2007-01-30 12:30:00,52.29,52.44,52.17,52.4,419100.0,41.204,41.3222,41.1095,41.2907,419100.0
2007-01-30 13:00:00,52.41,52.44,52.14,52.2,626000.0,41.2986,41.3222,41.0858,41.1331,626000.0
2007-01-30 13:30:00,52.19,52.31,52.11,52.26,281700.0,41.1252,41.2198,41.0622,41.1804,281700.0
2007-01-30 14:00:00,52.26,52.31,52.14,52.23,336200.0,41.1804,41.2198,41.0858,41.1567,336200.0
2007-01-30 14:30:00,52.23,52.24,52.04,52.16,367800.0,41.1567,41.1646,41.007,41.1016,367800.0
2007-01-30 15:00:00,52.16,52.31,52.15,52.22,305500.0,41.1016,41.2198,41.0937,41.1489,305500.0
2007-01-30 15:30:00,52.22,52.29,52.11,52.21,408600.0,41.1489,41.204,41.0622,41.141,408600.0
2007-01-31 09:30:00,52.5,52.5,51.92,52.03,438100.0,41.3695,41.3695,40.9125,40.9992,438100.0
2007-01-31 10:00:00,52.01,52.01,51.44,51.72,440400.0,40.9834,40.9834,40.5342,40.7549,440400.0
2007-01-31 10:30:00,51.72,51.97,51.64,51.77,406600.0,40.7549,40.9519,40.6918,40.7943,406600.0
2007-01-31 11:00:00,51.77,51.93,51.75,51.8,247400.0,40.7943,40.9204,40.7785,40.8179,247400.0
2007-01-31 11:30:00,51.8,51.88,51.71,51.87,199900.0,40.8179,40.881,40.747,40.8731,199900.0
2007-01-31 12:00:00,51.87,51.92,51.69,51.89,167100.0,40.8731,40.9125,40.7312,40.8888,167100.0
2007-01-31 12:30:00,51.9,52.22,51.89,52.21,249500.0,40.8967,41.1489,40.8888,41.141,249500.0
2007-01-31 13:00:00,52.21,52.22,51.94,51.97,191800.0,41.141,41.1489,40.9282,40.9519,191800.0
2007-01-31 13:30:00,51.97,52.03,51.78,51.89,156200.0,40.9519,40.9992,40.8022,40.8888,156200.0
2007-01-31 14:00:00,51.89,52.13,51.79,51.97,230600.0,40.8888,41.078,40.81,40.9519,230600.0
2007-01-31 14:30:00,51.98,52.39,51.94,52.29,342500.0,40.9598,41.2828,40.9282,41.204,342500.0
2007-01-31 15:00:00,52.29,52.45,52.26,52.35,223900.0,41.204,41.3301,41.1804,41.2513,223900.0
2007-01-31 15:30:00,52.36,52.43,52.26,52.26,316900.0,41.2592,41.3143,41.1804,41.1804,316900.0
2007-02-01 09:30:00,52.27,52.33,51.98,52.01,418500.0,41.1883,41.2355,40.9598,40.9834,418500.0
2007-02-01 10:00:00,52.01,52.08,51.78,51.86,448400.0,40.9834,41.0386,40.8022,40.8652,448400.0
2007-02-01 10:30:00,51.86,52.25,51.86,52.19,425400.0,40.8652,41.1725,40.8652,41.1252,425400.0
2007-02-01 11:00:00,52.19,52.26,52.05,52.06,293800.0,41.1252,41.1804,41.0149,41.0228,293800.0
2007-02-01 11:30:00,52.06,52.37,52.03,52.37,239900.0,41.0228,41.2671,40.9992,41.2671,239900.0
2007-02-01 12:00:00,52.37,52.41,52.24,52.31,170100.0,41.2671,41.2986,41.1646,41.2198,170100.0
2007-02-01 12:30:00,52.31,52.4,52.25,52.35,132800.0,41.2198,41.2907,41.1725,41.2513,132800.0
2007-02-01 13:00:00,52.35,52.55,52.33,52.49,254400.0,41.2513,41.4089,41.2355,41.3616,254400.0
2007-02-01 13:30:00,52.49,52.69,52.44,52.6,298400.0,41.3616,41.5192,41.3222,41.4483,298400.0
2007-02-01 14:00:00,52.6,52.85,52.59,52.84,345300.0,41.4483,41.6453,41.4404,41.6374,345300.0
2007-02-01 14:30:00,52.81,53.16,52.79,53.15,546200.0,41.6138,41.8896,41.598,41.8817,546200.0
2007-02-01 15:00:00,53.15,53.22,52.86,52.87,309000.0,41.8817,41.9369,41.6532,41.6611,309000.0
2007-02-01 15:30:00,52.86,52.91,52.73,52.8,534500.0,41.6532,41.6926,41.5507,41.6059,534500.0
2007-02-02 09:30:00,52.85,53.21,52.75,53.0,457600.0,41.6453,41.929,41.5665,41.7635,457600.0
2007-02-02 10:00:00,53.0,53.38,52.97,53.33,443100.0,41.7635,42.0629,41.7399,42.0235,443100.0
2007-02-02 10:30:00,53.33,53.45,53.24,53.42,513200.0,42.0235,42.1181,41.9526,42.0945,513200.0
2007-02-02 11:00:00,53.41,53.44,53.19,53.25,590700.0,42.0866,42.1102,41.9132,41.9605,590700.0
2007-02-02 11:30:00,53.25,53.29,53.01,53.11,376200.0,41.9605,41.992,41.7714,41.8502,376200.0
2007-02-02 12:00:00,53.12,53.35,53.1,53.33,238200.0,41.8581,42.0393,41.8423,42.0235,238200.0
2007-02-02 12:30:00,53.34,53.35,53.25,53.26,335000.0,42.0314,42.0393,41.9605,41.9684,335000.0
2007-02-02 13:00:00,53.25,53.29,53.2,53.23,199900.0,41.9605,41.992,41.9211,41.9447,199900.0
2007-02-02 13:30:00,53.24,53.28,53.04,53.04,243100.0,41.9526,41.9841,41.795,41.795,243100.0
2007-02-02 14:00:00,53.04,53.09,52.81,52.81,198700.0,41.795,41.8344,41.6138,41.6138,198700.0
2007-02-02 14:30:00,52.82,52.91,52.78,52.87,230300.0,41.6217,41.6926,41.5901,41.6611,230300.0
2007-02-02 15:00:00,52.87,52.89,52.81,52.87,262600.0,41.6611,41.6768,41.6138,41.6611,262600.0
2007-02-02 15:30:00,52.87,52.92,52.79,52.88,346100.0,41.6611,41.7005,41.598,41.6689,346100.0
2007-02-05 09:30:00,51.95,52.75,51.86,52.73,826800.0,40.9361,41.5665,40.8652,41.5507,826800.0
2007-02-05 10:00:00,52.73,52.83,52.46,52.55,500600.0,41.5507,41.6295,41.338,41.4089,500600.0
2007-02-05 10:30:00,52.54,52.55,52.3,52.48,578200.0,41.401,41.4089,41.2119,41.3537,578200.0
2007-02-05 11:00:00,52.49,52.52,52.35,52.49,799100.0,41.3616,41.3853,41.2513,41.3616,799100.0
2007-02-05 11:30:00,52.5,52.6,52.43,52.47,376900.0,41.3695,41.4483,41.3143,41.3459,376900.0
2007-02-05 12:00:00,52.47,52.5,52.37,52.39,285800.0,41.3459,41.3695,41.2671,41.2828,285800.0
2007-02-05 12:30:00,52.39,52.39,52.25,52.31,233300.0,41.2828,41.2828,41.1725,41.2198,233300.0
2007-02-05 13:00:00,52.31,52.34,52.11,52.12,490700.0,41.2198,41.2434,41.0622,41.0701,490700.0
2007-02-05 13:30:00,52.11,52.3,52.1,52.29,312700.0,41.0622,41.2119,41.0543,41.204,312700.0
2007-02-05 14:00:00,52.28,52.45,52.28,52.44,206400.0,41.1961,41.3301,41.1961,41.3222,206400.0
2007-02-05 14:30:00,52.45,52.45,52.37,52.39,286700.0,41.3301,41.3301,41.2671,41.2828,286700.0
2007-02-05 15:00:00,52.4,52.52,52.37,52.45,658900.0,41.2907,41.3853,41.2671,41.3301,658900.0
2007-02-05 15:30:00,52.46,52.47,52.26,52.39,704100.0,41.338,41.3459,41.1804,41.2828,704100.0
2007-02-06 09:30:00,51.8,51.89,50.51,50.9,1520700.0,40.8179,40.8888,39.8014,40.1087,1520700.0
2007-02-06 10:00:00,50.9,51.5,50.88,51.23,1664600.0,40.1087,40.5815,40.093,40.3688,1664600.0
2007-02-06 10:30:00,51.22,51.25,51.1,51.14,623000.0,40.3609,40.3845,40.2663,40.2978,623000.0
2007-02-06 11:00:00,51.14,51.3,51.13,51.22,1377500.0,40.2978,40.4239,40.29,40.3609,1377500.0
2007-02-06 11:30:00,51.22,51.29,51.12,51.13,926200.0,40.3609,40.416,40.2821,40.29,926200.0
2007-02-06 12:00:00,51.13,51.16,51.02,51.03,606500.0,40.29,40.3136,40.2033,40.2112,606500.0
2007-02-06 12:30:00,51.03,51.25,51.02,51.23,523100.0,40.2112,40.3845,40.2033,40.3688,523100.0
2007-02-06 13:00:00,51.22,51.23,51.07,51.09,339700.0,40.3609,40.3688,40.2427,40.2584,339700.0
2007-02-06 13:30:00,51.08,51.1,51.0,51.01,480000.0,40.2506,40.2663,40.1875,40.1954,480000.0
2007-02-06 14:00:00,51.01,51.07,51.0,51.05,638100.0,40.1954,40.2427,40.1875,40.2269,638100.0
2007-02-06 14:30:00,51.05,51.16,51.02,51.14,256300.0,40.2269,40.3136,40.2033,40.2978,256300.0
2007-02-06 15:00:00,51.13,51.16,51.01,51.07,493800.0,40.29,40.3136,40.1954,40.2427,493800.0
2007-02-06 15:30:00,51.07,51.08,50.99,50.99,952800.0,40.2427,40.2506,40.1796,40.1796,952800.0
2007-02-07 09:30:00,51.39,51.39,51.0,51.3,908000.0,40.4948,40.4948,40.1875,40.4239,908000.0
2007-02-07 10:00:00,51.3,51.39,51.11,51.13,767500.0,40.4239,40.4948,40.2742,40.29,767500.0
2007-02-07 10:30:00,51.12,51.36,51.12,51.22,383100.0,40.2821,40.4712,40.2821,40.3609,383100.0
2007-02-07 11:00:00,51.22,51.29,51.06,51.2,415400.0,40.3609,40.416,40.2348,40.3451,415400.0
2007-02-07 11:30:00,51.21,51.31,51.21,51.23,196000.0,40.353,40.4318,40.353,40.3688,196000.0
2007-02-07 12:00:00,51.24,51.26,51.1,51.12,243900.0,40.3766,40.3924,40.2663,40.2821,243900.0
2007-02-07 12:30:00,51.12,51.21,51.08,51.19,170200.0,40.2821,40.353,40.2506,40.3372,170200.0
2007-02-07 13:00:00,51.2,51.26,51.19,51.2,162500.0,40.3451,40.3924,40.3372,40.3451,162500.0
2007-02-07 13:30:00,51.21,51.26,51.17,51.18,225800.0,40.353,40.3924,40.3215,40.3294,225800.0
2007-02-07 14:00:00,51.18,51.23,51.09,51.13,275100.0,40.3294,40.3688,40.2584,40.29,275100.0
2007-02-07 14:30:00,51.12,51.12,50.99,51.02,355300.0,40.2821,40.2821,40.1796,40.2033,355300.0
2007-02-07 15:00:00,51.01,51.22,51.01,51.16,325100.0,40.1954,40.3609,40.1954,40.3136,325100.0
2007-02-07 15:30:00,51.17,51.26,51.1,51.2,465700.0,40.3215,40.3924,40.2663,40.3451,465700.0
2007-02-08 09:30:00,51.28,51.47,51.22,51.4,366500.0,40.4082,40.5579,40.3609,40.5027,366500.0
2007-02-08 10:00:00,51.4,51.66,51.32,51.34,467500.0,40.5027,40.7076,40.4397,40.4554,467500.0
2007-02-08 10:30:00,51.35,51.4,51.21,51.32,387900.0,40.4633,40.5027,40.353,40.4397,387900.0
2007-02-08 11:00:00,51.31,51.37,51.3,51.35,357800.0,40.4318,40.4791,40.4239,40.4633,357800.0
2007-02-08 11:30:00,51.34,51.41,51.25,51.25,260300.0,40.4554,40.5106,40.3845,40.3845,260300.0
2007-02-08 12:00:00,51.25,51.4,51.23,51.32,244400.0,40.3845,40.5027,40.3688,40.4397,244400.0
2007-02-08 12:30:00,51.32,51.39,51.25,51.27,163600.0,40.4397,40.4948,40.3845,40.4003,163600.0
2007-02-08 13:00:00,51.27,51.36,51.25,51.3,99800.0,40.4003,40.4712,40.3845,40.4239,99800.0
2007-02-08 13:30:00,51.3,51.43,51.27,51.41,117500.0,40.4239,40.5264,40.4003,40.5106,117500.0
2007-02-08 14:00:00,51.42,51.45,51.34,51.36,145600.0,40.5185,40.5421,40.4554,40.4712,145600.0
2007-02-08 14:30:00,51.35,51.37,51.25,51.3,370300.0,40.4633,40.4791,40.3845,40.4239,370300.0
2007-02-08 15:00:00,51.3,51.35,51.27,51.27,516700.0,40.4239,40.4633,40.4003,40.4003,516700.0
2007-02-08 15:30:00,51.28,51.31,51.17,51.27,456700.0,40.4082,40.4318,40.3215,40.4003,456700.0
2007-02-09 09:30:00,51.28,51.52,51.19,51.33,327000.0,40.4082,40.5973,40.3372,40.4476,327000.0
2007-02-09 10:00:00,51.33,51.33,51.15,51.21,276200.0,40.4476,40.4476,40.3057,40.353,276200.0
2007-02-09 10:30:00,51.22,51.34,51.16,51.21,279300.0,40.3609,40.4554,40.3136,40.353,279300.0
2007-02-09 11:00:00,51.21,51.37,51.21,51.3,342500.0,40.353,40.4791,40.353,40.4239,342500.0
2007-02-09 11:30:00,51.3,51.35,51.26,51.31,457300.0,40.4239,40.4633,40.3924,40.4318,457300.0
2007-02-09 12:00:00,51.31,51.39,51.28,51.36,283900.0,40.4318,40.4948,40.4082,40.4712,283900.0
2007-02-09 12:30:00,51.37,51.37,51.13,51.17,166100.0,40.4791,40.4791,40.29,40.3215,166100.0
2007-02-09 13:00:00,51.17,51.2,50.99,51.0,268900.0,40.3215,40.3451,40.1796,40.1875,268900.0
2007-02-09 13:30:00,51.0,51.01,50.75,50.8,551700.0,40.1875,40.1954,39.9905,40.0299,551700.0
2007-02-09 14:00:00,50.8,50.98,50.77,50.98,257600.0,40.0299,40.1718,40.0063,40.1718,257600.0
2007-02-09 14:30:00,50.98,51.0,50.77,50.88,228700.0,40.1718,40.1875,40.0063,40.093,228700.0
2007-02-09 15:00:00,50.88,51.0,50.85,50.95,212500.0,40.093,40.1875,40.0693,40.1481,212500.0
2007-02-09 15:30:00,50.94,50.95,50.83,50.88,363500.0,40.1402,40.1481,40.0536,40.093,363500.0
2007-02-12 09:30:00,51.45,51.75,51.38,51.48,770800.0,40.5421,40.7785,40.487,40.5658,770800.0
2007-02-12 10:00:00,51.43,51.71,51.39,51.71,333600.0,40.5264,40.747,40.4948,40.747,333600.0
2007-02-12 10:30:00,51.71,51.72,51.6,51.67,231500.0,40.747,40.7549,40.6603,40.7155,231500.0
2007-02-12 11:00:00,51.69,51.72,51.55,51.68,239300.0,40.7312,40.7549,40.6209,40.7234,239300.0
2007-02-12 11:30:00,51.68,51.71,51.57,51.63,235100.0,40.7234,40.747,40.6367,40.684,235100.0
2007-02-12 12:00:00,51.64,51.85,51.63,51.83,234200.0,40.6918,40.8573,40.684,40.8416,234200.0
2007-02-12 12:30:00,51.83,51.99,51.83,51.98,278000.0,40.8416,40.9676,40.8416,40.9598,278000.0
2007-02-12 13:00:00,51.97,51.98,51.77,51.86,264200.0,40.9519,40.9598,40.7943,40.8652,264200.0
2007-02-12 13:30:00,51.87,51.87,51.72,51.76,359900.0,40.8731,40.8731,40.7549,40.7864,359900.0
2007-02-12 14:00:00,51.75,51.78,51.57,51.57,206900.0,40.7785,40.8022,40.6367,40.6367,206900.0
2007-02-12 14:30:00,51.57,51.66,51.51,51.65,248300.0,40.6367,40.7076,40.5894,40.6997,248300.0
2007-02-12 15:00:00,51.64,51.75,51.64,51.72,231400.0,40.6918,40.7785,40.6918,40.7549,231400.0
2007-02-12 15:30:00,51.71,51.76,51.58,51.68,391400.0,40.747,40.7864,40.6446,40.7234,391400.0
2007-02-13 09:30:00,51.94,52.1,51.8,52.09,562700.0,40.9282,41.0543,40.8179,41.0464,562700.0
2007-02-13 10:00:00,52.07,52.2,52.0,52.06,495000.0,41.0307,41.1331,40.9755,41.0228,495000.0
2007-02-13 10:30:00,52.06,52.1,51.99,52.0,379800.0,41.0228,41.0543,40.9676,40.9755,379800.0
2007-02-13 11:00:00,52.0,52.05,51.96,52.02,445100.0,40.9755,41.0149,40.944,40.9913,445100.0
2007-02-13 11:30:00,52.02,52.07,51.85,51.85,414300.0,40.9913,41.0307,40.8573,40.8573,414300.0
2007-02-13 12:00:00,51.85,51.85,51.75,51.76,303900.0,40.8573,40.8573,40.7785,40.7864,303900.0
2007-02-13 12:30:00,51.77,51.83,51.75,51.76,228100.0,40.7943,40.8416,40.7785,40.7864,228100.0
2007-02-13 13:00:00,51.76,51.87,51.75,51.82,242700.0,40.7864,40.8731,40.7785,40.8337,242700.0
2007-02-13 13:30:00,51.82,51.83,51.73,51.74,208400.0,40.8337,40.8416,40.7628,40.7706,208400.0
2007-02-13 14:00:00,51.74,51.75,51.5,51.55,394900.0,40.7706,40.7785,40.5815,40.6209,394900.0
2007-02-13 14:30:00,51.55,51.62,51.52,51.57,274100.0,40.6209,40.6761,40.5973,40.6367,274100.0
2007-02-13 15:00:00,51.57,51.61,51.46,51.5,376800.0,40.6367,40.6682,40.55,40.5815,376800.0
2007-02-13 15:30:00,51.5,51.61,51.48,51.58,1547300.0,40.5815,40.6682,40.5658,40.6446,1547300.0
2007-02-14 09:30:00,51.71,51.93,51.31,51.4,469200.0,40.747,40.9204,40.4318,40.5027,469200.0
2007-02-14 10:00:00,51.4,51.77,51.39,51.69,524000.0,40.5027,40.7943,40.4948,40.7312,524000.0
2007-02-14 10:30:00,51.69,51.8,51.68,51.76,635100.0,40.7312,40.8179,40.7234,40.7864,635100.0
2007-02-14 11:00:00,51.75,51.78,51.67,51.68,318600.0,40.7785,40.8022,40.7155,40.7234,318600.0
2007-02-14 11:30:00,51.68,51.77,51.67,51.7,404400.0,40.7234,40.7943,40.7155,40.7391,404400.0
2007-02-14 12:00:00,51.7,51.72,51.65,51.69,504300.0,40.7391,40.7549,40.6997,40.7312,504300.0
2007-02-14 12:30:00,51.69,51.74,51.68,51.7,184300.0,40.7312,40.7706,40.7234,40.7391,184300.0
2007-02-14 13:00:00,51.69,51.74,51.69,51.72,167200.0,40.7312,40.7706,40.7312,40.7549,167200.0
2007-02-14 13:30:00,51.71,51.72,51.66,51.7,487200.0,40.747,40.7549,40.7076,40.7391,487200.0
2007-02-14 14:00:00,51.71,51.71,51.66,51.69,283900.0,40.747,40.747,40.7076,40.7312,283900.0
2007-02-14 14:30:00,51.68,51.69,51.64,51.66,271200.0,40.7234,40.7312,40.6918,40.7076,271200.0
2007-02-14 15:00:00,51.66,51.67,51.59,51.63,354400.0,40.7076,40.7155,40.6524,40.684,354400.0
2007-02-14 15:30:00,51.64,51.68,51.59,51.63,373900.0,40.6918,40.7234,40.6524,40.684,373900.0
2007-02-15 09:30:00,52.1,52.83,51.98,52.75,938700.0,41.0543,41.6295,40.9598,41.5665,938700.0
2007-02-15 10:00:00,52.73,53.22,52.73,53.22,773400.0,41.5507,41.9369,41.5507,41.9369,773400.0
2007-02-15 10:30:00,53.21,53.29,53.05,53.25,725900.0,41.929,41.992,41.8029,41.9605,725900.0
2007-02-15 11:00:00,53.25,54.0,53.21,53.7,1338200.0,41.9605,42.5515,41.929,42.3151,1338200.0
2007-02-15 11:30:00,53.7,54.05,53.65,53.87,561700.0,42.3151,42.5909,42.2757,42.4491,561700.0
2007-02-15 12:00:00,53.88,54.09,53.73,54.07,704700.0,42.4569,42.6224,42.3387,42.6067,704700.0
2007-02-15 12:30:00,54.08,54.15,53.93,53.99,410900.0,42.6145,42.6697,42.4963,42.5436,410900.0
2007-02-15 13:00:00,53.99,54.0,53.81,53.83,411300.0,42.5436,42.5515,42.4018,42.4175,411300.0
2007-02-15 13:30:00,53.83,53.95,53.8,53.94,316000.0,42.4175,42.5121,42.3939,42.5042,316000.0
2007-02-15 14:00:00,53.93,53.94,53.87,53.9,314200.0,42.4963,42.5042,42.4491,42.4727,314200.0
2007-02-15 14:30:00,53.91,54.0,53.9,53.95,304100.0,42.4806,42.5515,42.4727,42.5121,304100.0
2007-02-15 15:00:00,53.95,53.95,53.79,53.82,541500.0,42.5121,42.5121,42.386,42.4097,541500.0
2007-02-15 15:30:00,53.82,53.84,53.59,53.67,827900.0,42.4097,42.4254,42.2284,42.2915,827900.0
2007-02-16 09:30:00,53.51,53.9,53.43,53.82,1297600.0,42.1654,42.4727,42.1023,42.4097,1297600.0
2007-02-16 10:00:00,53.83,54.28,53.79,54.2,477900.0,42.4175,42.7721,42.386,42.7091,477900.0
2007-02-16 10:30:00,54.2,54.24,53.81,53.97,444000.0,42.7091,42.7406,42.4018,42.5279,444000.0
2007-02-16 11:00:00,53.97,54.2,53.88,54.18,306600.0,42.5279,42.7091,42.4569,42.6933,306600.0
2007-02-16 11:30:00,54.18,54.19,54.01,54.08,193600.0,42.6933,42.7012,42.5594,42.6145,193600.0
2007-02-16 12:00:00,54.08,54.11,53.98,54.06,179400.0,42.6145,42.6382,42.5357,42.5988,179400.0
2007-02-16 12:30:00,54.04,54.15,54.03,54.13,189400.0,42.583,42.6697,42.5751,42.6539,189400.0
2007-02-16 13:00:00,54.13,54.17,53.95,53.99,266100.0,42.6539,42.6855,42.5121,42.5436,266100.0
2007-02-16 13:30:00,53.99,54.05,53.94,54.02,405500.0,42.5436,42.5909,42.5042,42.5673,405500.0
2007-02-16 14:00:00,54.02,54.03,53.91,53.93,333000.0,42.5673,42.5751,42.4806,42.4963,333000.0
2007-02-16 14:30:00,53.93,53.95,53.86,53.87,268900.0,42.4963,42.5121,42.4412,42.4491,268900.0
2007-02-16 15:00:00,53.88,53.9,53.8,53.9,490200.0,42.4569,42.4727,42.3939,42.4727,490200.0
2007-02-16 15:30:00,53.9,53.98,53.9,53.96,450300.0,42.4727,42.5357,42.4727,42.52,450300.0
2007-02-20 09:30:00,54.55,54.95,54.13,54.23,865500.0,42.9849,43.3001,42.6539,42.7327,865500.0
2007-02-20 10:00:00,54.23,54.35,54.12,54.17,893100.0,42.7327,42.8273,42.6461,42.6855,893100.0
2007-02-20 10:30:00,54.17,54.23,54.03,54.06,423800.0,42.6855,42.7327,42.5751,42.5988,423800.0
2007-02-20 11:00:00,54.05,54.09,53.95,53.99,342000.0,42.5909,42.6224,42.5121,42.5436,342000.0
2007-02-20 11:30:00,53.99,54.04,53.84,54.04,269300.0,42.5436,42.583,42.4254,42.583,269300.0
2007-02-20 12:00:00,54.04,54.13,53.99,54.09,406400.0,42.583,42.6539,42.5436,42.6224,406400.0
2007-02-20 12:30:00,54.07,54.1,53.93,53.93,219200.0,42.6067,42.6303,42.4963,42.4963,219200.0
2007-02-20 13:00:00,53.93,54.05,53.89,54.01,196500.0,42.4963,42.5909,42.4648,42.5594,196500.0
2007-02-20 13:30:00,54.01,54.09,53.85,53.92,256600.0,42.5594,42.6224,42.4333,42.4885,256600.0
2007-02-20 14:00:00,53.91,53.91,53.66,53.75,437800.0,42.4806,42.4806,42.2836,42.3545,437800.0
2007-02-20 14:30:00,53.76,53.82,53.61,53.72,336300.0,42.3624,42.4097,42.2442,42.3309,336300.0
2007-02-20 15:00:00,53.72,53.89,53.63,53.87,411900.0,42.3309,42.4648,42.2599,42.4491,411900.0
2007-02-20 15:30:00,53.88,53.88,53.69,53.86,637300.0,42.4569,42.4569,42.3072,42.4412,637300.0
2007-02-21 09:30:00,53.83,54.13,53.64,53.71,479100.0,42.4175,42.6539,42.2678,42.323,479100.0
2007-02-21 10:00:00,53.71,53.89,53.69,53.89,229200.0,42.323,42.4648,42.3072,42.4648,229200.0
2007-02-21 10:30:00,53.88,53.94,53.8,53.9,261900.0,42.4569,42.5042,42.3939,42.4727,261900.0
2007-02-21 11:00:00,53.89,53.91,53.76,53.76,325000.0,42.4648,42.4806,42.3624,42.3624,325000.0
2007-02-21 11:30:00,53.77,53.77,53.6,53.64,245800.0,42.3703,42.3703,42.2363,42.2678,245800.0
2007-02-21 12:00:00,53.64,53.66,53.59,53.59,506600.0,42.2678,42.2836,42.2284,42.2284,506600.0
2007-02-21 12:30:00,53.59,53.6,53.55,53.59,196100.0,42.2284,42.2363,42.1969,42.2284,196100.0
2007-02-21 13:00:00,53.6,53.63,53.42,53.44,280200.0,42.2363,42.2599,42.0945,42.1102,280200.0
2007-02-21 13:30:00,53.44,53.51,53.35,53.4,365700.0,42.1102,42.1654,42.0393,42.0787,365700.0
2007-02-21 14:00:00,53.39,53.54,53.21,53.54,463600.0,42.0708,42.189,41.929,42.189,463600.0
2007-02-21 14:30:00,53.54,53.54,53.41,53.5,313300.0,42.189,42.189,42.0866,42.1575,313300.0
2007-02-21 15:00:00,53.5,53.53,53.44,53.47,320700.0,42.1575,42.1811,42.1102,42.1339,320700.0
2007-02-21 15:30:00,53.48,53.57,53.45,53.53,606300.0,42.1417,42.2127,42.1181,42.1811,606300.0
2007-02-22 09:30:00,53.82,54.0,53.68,53.75,546100.0,42.4097,42.5515,42.2993,42.3545,546100.0
2007-02-22 10:00:00,53.73,54.0,53.72,53.97,270700.0,42.3387,42.5515,42.3309,42.5279,270700.0
2007-02-22 10:30:00,53.97,53.98,53.72,53.93,235600.0,42.5279,42.5357,42.3309,42.4963,235600.0
2007-02-22 11:00:00,53.93,53.94,53.7,53.76,253100.0,42.4963,42.5042,42.3151,42.3624,253100.0
2007-02-22 11:30:00,53.76,53.77,53.49,53.64,220300.0,42.3624,42.3703,42.1496,42.2678,220300.0
2007-02-22 12:00:00,53.64,53.66,53.53,53.63,184300.0,42.2678,42.2836,42.1811,42.2599,184300.0
2007-02-22 12:30:00,53.64,53.67,53.58,53.65,91200.0,42.2678,42.2915,42.2205,42.2757,91200.0
2007-02-22 13:00:00,53.65,53.71,53.45,53.51,441900.0,42.2757,42.323,42.1181,42.1654,441900.0
2007-02-22 13:30:00,53.52,53.63,53.49,53.63,203000.0,42.1733,42.2599,42.1496,42.2599,203000.0
2007-02-22 14:00:00,53.62,53.73,53.59,53.69,188700.0,42.2521,42.3387,42.2284,42.3072,188700.0
2007-02-22 14:30:00,53.7,53.76,53.58,53.71,345200.0,42.3151,42.3624,42.2205,42.323,345200.0
2007-02-22 15:00:00,53.7,53.76,53.68,53.72,270000.0,42.3151,42.3624,42.2993,42.3309,270000.0
2007-02-22 15:30:00,53.72,53.77,53.62,53.68,460000.0,42.3309,42.3703,42.2521,42.2993,460000.0
2007-02-23 09:30:00,54.08,54.29,53.5,53.56,403100.0,42.6145,42.78,42.1575,42.2048,403100.0
2007-02-23 10:00:00,53.55,53.72,53.4,53.46,336300.0,42.1969,42.3309,42.0787,42.126,336300.0
2007-02-23 10:30:00,53.45,53.57,53.34,53.4,358700.0,42.1181,42.2127,42.0314,42.0787,358700.0
2007-02-23 11:00:00,53.4,53.46,53.21,53.26,230400.0,42.0787,42.126,41.929,41.9684,230400.0
2007-02-23 11:30:00,53.27,53.48,53.22,53.41,205900.0,41.9763,42.1417,41.9369,42.0866,205900.0
2007-02-23 12:00:00,53.41,53.43,53.24,53.3,192000.0,42.0866,42.1023,41.9526,41.9999,192000.0
2007-02-23 12:30:00,53.29,53.32,53.18,53.27,230400.0,41.992,42.0157,41.9053,41.9763,230400.0
2007-02-23 13:00:00,53.26,53.27,53.17,53.17,180900.0,41.9684,41.9763,41.8975,41.8975,180900.0
2007-02-23 13:30:00,53.17,53.23,53.14,53.2,127600.0,41.8975,41.9447,41.8738,41.9211,127600.0
2007-02-23 14:00:00,53.2,53.32,53.18,53.21,221900.0,41.9211,42.0157,41.9053,41.929,221900.0
2007-02-23 14:30:00,53.21,53.26,53.08,53.09,322600.0,41.929,41.9684,41.8265,41.8344,322600.0
2007-02-23 15:00:00,53.1,53.17,53.01,53.01,328800.0,41.8423,41.8975,41.7714,41.7714,328800.0
2007-02-23 15:30:00,53.0,53.13,52.88,53.01,878000.0,41.7635,41.8659,41.6689,41.7714,878000.0
2007-02-26 09:30:00,53.17,53.35,52.67,52.76,761300.0,41.8975,42.0393,41.5035,41.5744,761300.0
2007-02-26 10:00:00,52.76,53.05,52.75,52.9,411800.0,41.5744,41.8029,41.5665,41.6847,411800.0
2007-02-26 10:30:00,52.9,53.1,52.9,53.01,329600.0,41.6847,41.8423,41.6847,41.7714,329600.0
2007-02-26 11:00:00,53.0,53.02,52.89,52.99,331200.0,41.7635,41.7793,41.6768,41.7556,331200.0
2007-02-26 11:30:00,53.0,53.06,52.91,53.03,215600.0,41.7635,41.8108,41.6926,41.7871,215600.0
2007-02-26 12:00:00,53.02,53.03,52.9,52.96,156200.0,41.7793,41.7871,41.6847,41.732,156200.0
2007-02-26 12:30:00,52.97,53.02,52.9,52.91,242900.0,41.7399,41.7793,41.6847,41.6926,242900.0
2007-02-26 13:00:00,52.9,53.0,52.86,52.9,166600.0,41.6847,41.7635,41.6532,41.6847,166600.0
2007-02-26 13:30:00,52.89,52.98,52.87,52.91,135900.0,41.6768,41.7477,41.6611,41.6926,135900.0
2007-02-26 14:00:00,52.9,53.02,52.89,53.01,228100.0,41.6847,41.7793,41.6768,41.7714,228100.0
2007-02-26 14:30:00,53.01,53.21,53.0,53.18,438400.0,41.7714,41.929,41.7635,41.9053,438400.0
2007-02-26 15:00:00,53.18,53.33,53.15,53.24,475800.0,41.9053,42.0235,41.8817,41.9526,475800.0
2007-02-26 15:30:00,53.24,53.35,53.18,53.21,630700.0,41.9526,42.0393,41.9053,41.929,630700.0
2007-02-27 09:30:00,53.22,53.45,52.92,53.19,774100.0,41.9369,42.1181,41.7005,41.9132,774100.0
2007-02-27 10:00:00,53.22,53.68,52.89,52.94,569700.0,41.9369,42.2993,41.6768,41.7162,569700.0
2007-02-27 10:30:00,52.94,53.08,52.84,52.85,362000.0,41.7162,41.8265,41.6374,41.6453,362000.0
2007-02-27 11:00:00,52.86,52.92,52.51,52.53,241500.0,41.6532,41.7005,41.3774,41.3931,241500.0
2007-02-27 11:30:00,52.52,52.6,52.41,52.48,386600.0,41.3853,41.4483,41.2986,41.3537,386600.0
2007-02-27 12:00:00,52.47,52.62,52.35,52.57,476000.0,41.3459,41.4641,41.2513,41.4247,476000.0
2007-02-27 12:30:00,52.57,52.6,52.47,52.5,379100.0,41.4247,41.4483,41.3459,41.3695,379100.0
2007-02-27 13:00:00,52.49,52.5,52.17,52.17,384800.0,41.3616,41.3695,41.1095,41.1095,384800.0
2007-02-27 13:30:00,52.16,52.32,52.15,52.32,405100.0,41.1016,41.2277,41.0937,41.2277,405100.0
2007-02-27 14:00:00,52.31,52.34,51.83,51.85,719300.0,41.2198,41.2434,40.8416,40.8573,719300.0
2007-02-27 14:30:00,51.85,52.01,51.35,51.45,805100.0,40.8573,40.9834,40.4633,40.5421,805100.0
2007-02-27 15:00:00,51.45,52.54,50.94,51.93,1291700.0,40.5421,41.401,40.1402,40.9204,1291700.0
2007-02-27 15:30:00,51.93,52.04,51.64,51.7,815800.0,40.9204,41.007,40.6918,40.7391,815800.0
2007-02-28 09:30:00,52.02,52.32,51.71,52.25,974500.0,40.9913,41.2277,40.747,41.1725,974500.0
2007-02-28 10:00:00,52.23,52.31,51.97,52.21,500900.0,41.1567,41.2198,40.9519,41.141,500900.0
2007-02-28 10:30:00,52.21,52.72,52.01,52.47,627800.0,41.141,41.5429,40.9834,41.3459,627800.0
2007-02-28 11:00:00,52.49,52.53,52.21,52.25,645300.0,41.3616,41.3931,41.141,41.1725,645300.0
2007-02-28 11:30:00,52.25,52.27,51.96,52.05,332900.0,41.1725,41.1883,40.944,41.0149,332900.0
2007-02-28 12:00:00,52.05,52.05,51.8,51.87,412900.0,41.0149,41.0149,40.8179,40.8731,412900.0
2007-02-28 12:30:00,51.86,52.2,51.86,52.2,318800.0,40.8652,41.1331,40.8652,41.1331,318800.0
2007-02-28 13:00:00,52.19,52.25,52.08,52.23,425600.0,41.1252,41.1725,41.0386,41.1567,425600.0
2007-02-28 13:30:00,52.24,52.27,52.08,52.1,404700.0,41.1646,41.1883,41.0386,41.0543,404700.0
2007-02-28 14:00:00,52.14,52.24,52.08,52.12,450300.0,41.0858,41.1646,41.0386,41.0701,450300.0
2007-02-28 14:30:00,52.11,52.28,52.05,52.1,379300.0,41.0622,41.1961,41.0149,41.0543,379300.0
2007-02-28 15:00:00,52.1,52.42,52.09,52.25,385600.0,41.0543,41.3065,41.0464,41.1725,385600.0
2007-02-28 15:30:00,52.24,52.3,52.12,52.17,516800.0,41.1646,41.2119,41.0701,41.1095,516800.0
2007-03-01 09:30:00,52.06,52.06,51.24,51.36,1059200.0,41.0228,41.0228,40.3766,40.4712,1059200.0
2007-03-01 10:00:00,51.41,52.52,51.31,52.51,806100.0,40.5106,41.3853,40.4318,41.3774,806100.0
2007-03-01 10:30:00,52.53,53.2,52.01,52.93,810700.0,41.3931,41.9211,40.9834,41.7083,810700.0
2007-03-01 11:00:00,53.06,53.14,52.57,52.73,836400.0,41.8108,41.8738,41.4247,41.5507,836400.0
2007-03-01 11:30:00,52.73,52.94,52.52,52.65,447200.0,41.5507,41.7162,41.3853,41.4877,447200.0
2007-03-01 12:00:00,52.64,52.8,52.54,52.77,460700.0,41.4798,41.6059,41.401,41.5823,460700.0
2007-03-01 12:30:00,52.77,52.9,52.68,52.86,412100.0,41.5823,41.6847,41.5113,41.6532,412100.0
2007-03-01 13:00:00,52.85,52.86,52.67,52.69,319000.0,41.6453,41.6532,41.5035,41.5192,319000.0
2007-03-01 13:30:00,52.7,52.78,52.5,52.75,537400.0,41.5271,41.5901,41.3695,41.5665,537400.0
2007-03-01 14:00:00,52.75,52.88,52.58,52.71,433300.0,41.5665,41.6689,41.4325,41.535,433300.0
2007-03-01 14:30:00,52.71,52.83,52.66,52.71,373300.0,41.535,41.6295,41.4956,41.535,373300.0
2007-03-01 15:00:00,52.71,52.79,52.44,52.55,429100.0,41.535,41.598,41.3222,41.4089,429100.0
2007-03-01 15:30:00,52.55,52.77,52.55,52.73,755700.0,41.4089,41.5823,41.4089,41.5507,755700.0
2007-03-02 09:30:00,53.99,54.75,53.0,54.34,2365100.0,42.5436,43.1425,41.7635,42.8194,2365100.0
2007-03-02 10:00:00,54.34,54.35,54.02,54.31,1226300.0,42.8194,42.8273,42.5673,42.7958,1226300.0
2007-03-02 10:30:00,54.3,54.65,54.3,54.6,1363500.0,42.7879,43.0637,42.7879,43.0243,1363500.0
2007-03-02 11:00:00,54.6,55.08,54.59,54.93,1384400.0,43.0243,43.4025,43.0164,43.2843,1384400.0
2007-03-02 11:30:00,54.93,54.93,54.61,54.7,567900.0,43.2843,43.2843,43.0322,43.1031,567900.0
2007-03-02 12:00:00,54.72,54.97,54.67,54.73,779200.0,43.1188,43.3158,43.0794,43.1267,779200.0
2007-03-02 12:30:00,54.73,54.84,54.66,54.83,797100.0,43.1267,43.2134,43.0716,43.2055,797100.0
2007-03-02 13:00:00,54.82,54.87,54.59,54.69,612100.0,43.1976,43.237,43.0164,43.0952,612100.0
2007-03-02 13:30:00,54.69,54.7,54.5,54.6,634900.0,43.0952,43.1031,42.9455,43.0243,634900.0
2007-03-02 14:00:00,54.6,54.7,54.42,54.42,562100.0,43.0243,43.1031,42.8824,42.8824,562100.0
2007-03-02 14:30:00,54.41,54.57,54.25,54.35,987000.0,42.8746,43.0006,42.7485,42.8273,987000.0
2007-03-02 15:00:00,54.36,54.5,54.3,54.35,511900.0,42.8352,42.9455,42.7879,42.8273,511900.0
2007-03-02 15:30:00,54.36,54.44,54.2,54.2,987700.0,42.8352,42.8982,42.7091,42.7091,987700.0
2007-03-05 09:30:00,53.9,54.85,53.6,54.04,1282900.0,42.4727,43.2213,42.2363,42.583,1282900.0
2007-03-05 10:00:00,54.03,54.05,53.7,53.74,857200.0,42.5751,42.5909,42.3151,42.3466,857200.0
2007-03-05 10:30:00,53.72,53.85,53.23,53.81,867400.0,42.3309,42.4333,41.9447,42.4018,867400.0
2007-03-05 11:00:00,53.83,53.84,53.5,53.7,453900.0,42.4175,42.4254,42.1575,42.3151,453900.0
2007-03-05 11:30:00,53.69,53.72,53.32,53.34,420000.0,42.3072,42.3309,42.0157,42.0314,420000.0
2007-03-05 12:00:00,53.34,53.55,53.26,53.48,347300.0,42.0314,42.1969,41.9684,42.1417,347300.0
2007-03-05 12:30:00,53.48,53.48,53.25,53.34,263800.0,42.1417,42.1417,41.9605,42.0314,263800.0
2007-03-05 13:00:00,53.35,53.48,53.25,53.48,520200.0,42.0393,42.1417,41.9605,42.1417,520200.0
2007-03-05 13:30:00,53.48,53.49,53.33,53.39,358000.0,42.1417,42.1496,42.0235,42.0708,358000.0
2007-03-05 14:00:00,53.39,53.44,53.28,53.31,700400.0,42.0708,42.1102,41.9841,42.0078,700400.0
2007-03-05 14:30:00,53.32,53.37,53.23,53.36,804500.0,42.0157,42.0551,41.9447,42.0472,804500.0
2007-03-05 15:00:00,53.37,53.39,53.18,53.36,558200.0,42.0551,42.0708,41.9053,42.0472,558200.0
2007-03-05 15:30:00,53.35,53.4,52.93,53.02,1009200.0,42.0393,42.0787,41.7083,41.7793,1009200.0
2007-03-06 09:30:00,54.41,54.5,53.96,54.34,1665400.0,42.8746,42.9455,42.52,42.8194,1665400.0
2007-03-06 10:00:00,54.33,54.33,53.77,53.9,1394900.0,42.8115,42.8115,42.3703,42.4727,1394900.0
2007-03-06 10:30:00,53.9,53.93,53.54,53.7,1041100.0,42.4727,42.4963,42.189,42.3151,1041100.0
2007-03-06 11:00:00,53.7,53.87,53.59,53.78,652500.0,42.3151,42.4491,42.2284,42.3781,652500.0
2007-03-06 11:30:00,53.78,53.9,53.73,53.8,673200.0,42.3781,42.4727,42.3387,42.3939,673200.0
2007-03-06 12:00:00,53.8,53.86,53.7,53.81,663100.0,42.3939,42.4412,42.3151,42.4018,663100.0
2007-03-06 12:30:00,53.81,53.91,53.75,53.8,610900.0,42.4018,42.4806,42.3545,42.3939,610900.0
2007-03-06 13:00:00,53.8,53.8,53.55,53.77,490100.0,42.3939,42.3939,42.1969,42.3703,490100.0
2007-03-06 13:30:00,53.78,53.94,53.61,53.9,546000.0,42.3781,42.5042,42.2442,42.4727,546000.0
2007-03-06 14:00:00,53.9,53.98,53.87,53.92,425200.0,42.4727,42.5357,42.4491,42.4885,425200.0
2007-03-06 14:30:00,53.92,53.97,53.87,53.9,975200.0,42.4885,42.5279,42.4491,42.4727,975200.0
2007-03-06 15:00:00,53.9,54.02,53.88,54.0,549300.0,42.4727,42.5673,42.4569,42.5515,549300.0
2007-03-06 15:30:00,53.99,54.0,53.83,53.86,826300.0,42.5436,42.5515,42.4175,42.4412,826300.0
2007-03-07 09:30:00,53.81,53.89,53.5,53.74,782700.0,42.4018,42.4648,42.1575,42.3466,782700.0
2007-03-07 10:00:00,53.73,53.74,53.47,53.54,893100.0,42.3387,42.3466,42.1339,42.189,893100.0
2007-03-07 10:30:00,53.55,53.55,53.11,53.34,456200.0,42.1969,42.1969,41.8502,42.0314,456200.0
2007-03-07 11:00:00,53.34,53.61,53.24,53.5,583900.0,42.0314,42.2442,41.9526,42.1575,583900.0
2007-03-07 11:30:00,53.49,53.55,53.29,53.52,350700.0,42.1496,42.1969,41.992,42.1733,350700.0
2007-03-07 12:00:00,53.54,53.61,53.4,53.6,196200.0,42.189,42.2442,42.0787,42.2363,196200.0
2007-03-07 12:30:00,53.6,53.89,53.57,53.85,555200.0,42.2363,42.4648,42.2127,42.4333,555200.0
2007-03-07 13:00:00,53.84,53.89,53.74,53.83,199700.0,42.4254,42.4648,42.3466,42.4175,199700.0
2007-03-07 13:30:00,53.83,53.97,53.77,53.94,288700.0,42.4175,42.5279,42.3703,42.5042,288700.0
2007-03-07 14:00:00,53.94,53.99,53.86,53.91,255100.0,42.5042,42.5436,42.4412,42.4806,255100.0
2007-03-07 14:30:00,53.91,53.97,53.85,53.94,243500.0,42.4806,42.5279,42.4333,42.5042,243500.0
2007-03-07 15:00:00,53.92,54.0,53.87,53.93,334700.0,42.4885,42.5515,42.4491,42.4963,334700.0
2007-03-07 15:30:00,53.93,54.0,53.73,53.73,660300.0,42.4963,42.5515,42.3387,42.3387,660300.0
2007-03-08 09:30:00,54.17,54.25,53.8,54.0,553400.0,42.6855,42.7485,42.3939,42.5515,553400.0
2007-03-08 10:00:00,54.0,54.04,53.88,54.01,755000.0,42.5515,42.583,42.4569,42.5594,755000.0
2007-03-08 10:30:00,54.01,54.05,53.78,53.9,362400.0,42.5594,42.5909,42.3781,42.4727,362400.0
2007-03-08 11:00:00,53.9,53.92,53.66,53.69,304000.0,42.4727,42.4885,42.2836,42.3072,304000.0
2007-03-08 11:30:00,53.69,53.88,53.67,53.69,239800.0,42.3072,42.4569,42.2915,42.3072,239800.0
2007-03-08 12:00:00,53.68,53.79,53.39,53.41,274200.0,42.2993,42.386,42.0708,42.0866,274200.0
2007-03-08 12:30:00,53.41,53.43,53.27,53.38,241900.0,42.0866,42.1023,41.9763,42.0629,241900.0
2007-03-08 13:00:00,53.39,53.42,53.34,53.39,249200.0,42.0708,42.0945,42.0314,42.0708,249200.0
2007-03-08 13:30:00,53.39,53.54,53.34,53.53,320000.0,42.0708,42.189,42.0314,42.1811,320000.0
2007-03-08 14:00:00,53.51,53.59,53.25,53.26,344100.0,42.1654,42.2284,41.9605,41.9684,344100.0
2007-03-08 14:30:00,53.26,53.27,53.11,53.2,509100.0,41.9684,41.9763,41.8502,41.9211,509100.0
2007-03-08 15:00:00,53.2,53.37,53.19,53.29,500400.0,41.9211,42.0551,41.9132,41.992,500400.0
2007-03-08 15:30:00,53.28,53.37,53.19,53.3,881300.0,41.9841,42.0551,41.9132,41.9999,881300.0
2007-03-09 09:30:00,53.5,53.8,53.23,53.26,543200.0,42.1575,42.3939,41.9447,41.9684,543200.0
2007-03-09 10:00:00,53.26,53.38,52.91,53.04,584900.0,41.9684,42.0629,41.6926,41.795,584900.0
2007-03-09 10:30:00,53.02,53.05,52.84,52.9,366000.0,41.7793,41.8029,41.6374,41.6847,366000.0
2007-03-09 11:00:00,52.91,53.09,52.9,53.03,186000.0,41.6926,41.8344,41.6847,41.7871,186000.0
2007-03-09 11:30:00,53.03,53.16,52.96,53.14,313500.0,41.7871,41.8896,41.732,41.8738,313500.0
2007-03-09 12:00:00,53.13,53.2,53.06,53.11,298500.0,41.8659,41.9211,41.8108,41.8502,298500.0
2007-03-09 12:30:00,53.12,53.16,52.9,53.06,250500.0,41.8581,41.8896,41.6847,41.8108,250500.0
2007-03-09 13:00:00,53.06,53.19,53.02,53.1,213300.0,41.8108,41.9132,41.7793,41.8423,213300.0
2007-03-09 13:30:00,53.1,53.12,52.94,52.99,206300.0,41.8423,41.8581,41.7162,41.7556,206300.0
2007-03-09 14:00:00,52.99,53.05,52.93,52.99,354900.0,41.7556,41.8029,41.7083,41.7556,354900.0
2007-03-09 14:30:00,52.99,53.06,52.86,53.0,239300.0,41.7556,41.8108,41.6532,41.7635,239300.0
2007-03-09 15:00:00,53.01,53.03,52.9,53.01,247300.0,41.7714,41.7871,41.6847,41.7714,247300.0
2007-03-09 15:30:00,53.01,53.06,52.95,53.02,643600.0,41.7714,41.8108,41.7241,41.7793,643600.0
2007-03-12 09:30:00,53.4,53.61,52.82,52.85,1125800.0,42.0787,42.2442,41.6217,41.6453,1125800.0
2007-03-12 10:00:00,52.85,53.0,52.67,52.97,668800.0,41.6453,41.7635,41.5035,41.7399,668800.0
2007-03-12 10:30:00,52.97,53.48,52.97,53.42,652400.0,41.7399,42.1417,41.7399,42.0945,652400.0
2007-03-12 11:00:00,53.42,53.42,53.24,53.3,299900.0,42.0945,42.0945,41.9526,41.9999,299900.0
2007-03-12 11:30:00,53.3,53.31,53.22,53.25,232300.0,41.9999,42.0078,41.9369,41.9605,232300.0
2007-03-12 12:00:00,53.25,53.35,53.22,53.24,200500.0,41.9605,42.0393,41.9369,41.9526,200500.0
2007-03-12 12:30:00,53.24,53.25,53.04,53.12,185700.0,41.9526,41.9605,41.795,41.8581,185700.0
2007-03-12 13:00:00,53.11,53.16,53.05,53.06,163300.0,41.8502,41.8896,41.8029,41.8108,163300.0
2007-03-12 13:30:00,53.06,53.12,52.94,52.99,219100.0,41.8108,41.8581,41.7162,41.7556,219100.0
2007-03-12 14:00:00,53.0,53.32,52.95,53.3,318000.0,41.7635,42.0157,41.7241,41.9999,318000.0
2007-03-12 14:30:00,53.3,53.45,53.25,53.32,1088100.0,41.9999,42.1181,41.9605,42.0157,1088100.0
2007-03-12 15:00:00,53.32,53.38,53.21,53.36,358000.0,42.0157,42.0629,41.929,42.0472,358000.0
2007-03-12 15:30:00,53.36,53.39,53.18,53.3,824600.0,42.0472,42.0708,41.9053,41.9999,824600.0
2007-03-13 09:30:00,53.27,54.02,53.2,53.77,1230600.0,41.9763,42.5673,41.9211,42.3703,1230600.0
2007-03-13 10:00:00,53.78,53.96,53.7,53.88,1168400.0,42.3781,42.52,42.3151,42.4569,1168400.0
2007-03-13 10:30:00,53.88,53.98,53.8,53.96,517700.0,42.4569,42.5357,42.3939,42.52,517700.0
2007-03-13 11:00:00,53.96,53.96,53.88,53.9,429900.0,42.52,42.52,42.4569,42.4727,429900.0
2007-03-13 11:30:00,53.9,53.91,53.77,53.89,396800.0,42.4727,42.4806,42.3703,42.4648,396800.0
2007-03-13 12:00:00,53.9,53.9,53.74,53.82,407300.0,42.4727,42.4727,42.3466,42.4097,407300.0
2007-03-13 12:30:00,53.82,53.83,53.47,53.5,420800.0,42.4097,42.4175,42.1339,42.1575,420800.0
2007-03-13 13:00:00,53.51,53.62,53.33,53.46,438300.0,42.1654,42.2521,42.0235,42.126,438300.0
2007-03-13 13:30:00,53.46,53.47,53.16,53.24,480500.0,42.126,42.1339,41.8896,41.9526,480500.0
2007-03-13 14:00:00,53.27,53.34,52.97,53.21,1252700.0,41.9763,42.0314,41.7399,41.929,1252700.0
2007-03-13 14:30:00,53.22,53.3,53.19,53.19,651300.0,41.9369,41.9999,41.9132,41.9132,651300.0
2007-03-13 15:00:00,53.19,53.27,52.99,53.2,973500.0,41.9132,41.9763,41.7556,41.9211,973500.0
2007-03-13 15:30:00,53.21,53.29,52.99,53.01,1207800.0,41.929,41.992,41.7556,41.7714,1207800.0
2007-03-14 09:30:00,52.9,53.65,52.9,53.44,1075400.0,41.6847,42.2757,41.6847,42.1102,1075400.0
2007-03-14 10:00:00,53.43,53.58,53.2,53.44,724600.0,42.1023,42.2205,41.9211,42.1102,724600.0
2007-03-14 10:30:00,53.44,53.95,53.42,53.71,877800.0,42.1102,42.5121,42.0945,42.323,877800.0
2007-03-14 11:00:00,53.71,53.79,53.51,53.53,609300.0,42.323,42.386,42.1654,42.1811,609300.0
2007-03-14 11:30:00,53.53,53.65,53.47,53.53,545800.0,42.1811,42.2757,42.1339,42.1811,545800.0
2007-03-14 12:00:00,53.52,53.55,52.98,53.02,613900.0,42.1733,42.1969,41.7477,41.7793,613900.0
2007-03-14 12:30:00,53.03,53.22,52.73,52.74,539900.0,41.7871,41.9369,41.5507,41.5586,539900.0
2007-03-14 13:00:00,52.73,53.2,52.73,53.12,578500.0,41.5507,41.9211,41.5507,41.8581,578500.0
2007-03-14 13:30:00,53.13,53.38,53.05,53.18,449700.0,41.8659,42.0629,41.8029,41.9053,449700.0
2007-03-14 14:00:00,53.18,53.3,53.07,53.25,350800.0,41.9053,41.9999,41.8187,41.9605,350800.0
2007-03-14 14:30:00,53.26,53.52,53.25,53.3,592600.0,41.9684,42.1733,41.9605,41.9999,592600.0
2007-03-14 15:00:00,53.29,53.4,53.22,53.32,492100.0,41.992,42.0787,41.9369,42.0157,492100.0
2007-03-14 15:30:00,53.32,53.4,53.24,53.37,822300.0,42.0157,42.0787,41.9526,42.0551,822300.0
2007-03-15 09:30:00,53.37,53.6,53.18,53.59,620700.0,42.0551,42.2363,41.9053,42.2284,620700.0
2007-03-15 10:00:00,53.59,53.72,53.46,53.53,673700.0,42.2284,42.3309,42.126,42.1811,673700.0
2007-03-15 10:30:00,53.53,53.91,53.53,53.71,553700.0,42.1811,42.4806,42.1811,42.323,553700.0
2007-03-15 11:00:00,53.7,53.77,53.64,53.68,465900.0,42.3151,42.3703,42.2678,42.2993,465900.0
2007-03-15 11:30:00,53.67,53.76,53.6,53.65,384700.0,42.2915,42.3624,42.2363,42.2757,384700.0
2007-03-15 12:00:00,53.65,53.83,53.59,53.72,381500.0,42.2757,42.4175,42.2284,42.3309,381500.0
2007-03-15 12:30:00,53.71,53.87,53.7,53.75,242400.0,42.323,42.4491,42.3151,42.3545,242400.0
2007-03-15 13:00:00,53.76,53.89,53.75,53.8,251600.0,42.3624,42.4648,42.3545,42.3939,251600.0
2007-03-15 13:30:00,53.8,53.89,53.57,53.87,395600.0,42.3939,42.4648,42.2127,42.4491,395600.0
2007-03-15 14:00:00,53.87,53.93,53.84,53.89,358900.0,42.4491,42.4963,42.4254,42.4648,358900.0
2007-03-15 14:30:00,53.9,54.08,53.89,53.95,486300.0,42.4727,42.6145,42.4648,42.5121,486300.0
2007-03-15 15:00:00,53.94,54.23,53.91,54.17,587500.0,42.5042,42.7327,42.4806,42.6855,587500.0
2007-03-15 15:30:00,54.17,54.21,53.95,54.03,704000.0,42.6855,42.717,42.5121,42.5751,704000.0
2007-03-16 09:30:00,54.31,54.51,53.88,54.45,2841000.0,42.7958,42.9534,42.4569,42.9061,2841000.0
2007-03-16 10:00:00,54.45,54.63,54.44,54.49,834600.0,42.9061,43.0479,42.8982,42.9376,834600.0
2007-03-16 10:30:00,54.48,54.53,54.07,54.3,708600.0,42.9297,42.9691,42.6067,42.7879,708600.0
2007-03-16 11:00:00,54.3,54.36,54.07,54.12,678300.0,42.7879,42.8352,42.6067,42.6461,678300.0
2007-03-16 11:30:00,54.11,54.19,53.89,53.99,510700.0,42.6382,42.7012,42.4648,42.5436,510700.0
2007-03-16 12:00:00,54.0,54.04,53.81,53.96,442000.0,42.5515,42.583,42.4018,42.52,442000.0
2007-03-16 12:30:00,53.95,53.99,53.61,53.63,488000.0,42.5121,42.5436,42.2442,42.2599,488000.0
2007-03-16 13:00:00,53.63,53.63,53.26,53.39,748600.0,42.2599,42.2599,41.9684,42.0708,748600.0
2007-03-16 13:30:00,53.4,53.49,53.27,53.28,437400.0,42.0787,42.1496,41.9763,41.9841,437400.0
2007-03-16 14:00:00,53.27,53.32,53.14,53.15,557000.0,41.9763,42.0157,41.8738,41.8817,557000.0
2007-03-16 14:30:00,53.14,53.15,52.89,53.06,876100.0,41.8738,41.8817,41.6768,41.8108,876100.0
2007-03-16 15:00:00,53.07,53.11,52.91,52.95,835500.0,41.8187,41.8502,41.6926,41.7241,835500.0
2007-03-16 15:30:00,52.95,54.96,52.94,53.15,1123100.0,41.7241,43.308,41.7162,41.8817,1123100.0
2007-03-19 09:30:00,53.54,53.66,53.33,53.52,581700.0,42.189,42.2836,42.0235,42.1733,581700.0
2007-03-19 10:00:00,53.53,53.9,53.53,53.87,658200.0,42.1811,42.4727,42.1811,42.4491,658200.0
2007-03-19 10:30:00,53.87,54.13,53.82,54.13,683700.0,42.4491,42.6539,42.4097,42.6539,683700.0
2007-03-19 11:00:00,54.12,54.29,54.0,54.15,685500.0,42.6461,42.78,42.5515,42.6697,685500.0
2007-03-19 11:30:00,54.16,54.5,54.16,54.48,520500.0,42.6776,42.9455,42.6776,42.9297,520500.0
2007-03-19 12:00:00,54.48,54.52,54.3,54.3,580300.0,42.9297,42.9612,42.7879,42.7879,580300.0
2007-03-19 12:30:00,54.31,54.31,54.11,54.22,383600.0,42.7958,42.7958,42.6382,42.7249,383600.0
2007-03-19 13:00:00,54.22,54.26,54.1,54.22,291600.0,42.7249,42.7564,42.6303,42.7249,291600.0
2007-03-19 13:30:00,54.23,54.39,54.2,54.37,294300.0,42.7327,42.8588,42.7091,42.843,294300.0
2007-03-19 14:00:00,54.38,54.4,54.17,54.18,382500.0,42.8509,42.8667,42.6855,42.6933,382500.0
2007-03-19 14:30:00,54.18,54.45,54.18,54.33,432500.0,42.6933,42.9061,42.6933,42.8115,432500.0
2007-03-19 15:00:00,54.32,54.41,54.27,54.36,492700.0,42.8037,42.8746,42.7643,42.8352,492700.0
2007-03-19 15:30:00,54.36,54.45,54.16,54.3,1045900.0,42.8352,42.9061,42.6776,42.7879,1045900.0
2007-03-20 09:30:00,54.3,54.91,54.1,54.26,1165200.0,42.7879,43.2686,42.6303,42.7564,1165200.0
2007-03-20 10:00:00,54.25,54.57,54.19,54.34,1041400.0,42.7485,43.0006,42.7012,42.8194,1041400.0
2007-03-20 10:30:00,54.35,54.5,54.2,54.27,382900.0,42.8273,42.9455,42.7091,42.7643,382900.0
2007-03-20 11:00:00,54.27,54.33,54.2,54.22,469100.0,42.7643,42.8115,42.7091,42.7249,469100.0
2007-03-20 11:30:00,54.23,54.23,53.91,53.93,682000.0,42.7327,42.7327,42.4806,42.4963,682000.0
2007-03-20 12:00:00,53.94,54.21,53.88,54.19,487600.0,42.5042,42.717,42.4569,42.7012,487600.0
2007-03-20 12:30:00,54.2,54.25,54.05,54.06,698900.0,42.7091,42.7485,42.5909,42.5988,698900.0
2007-03-20 13:00:00,54.06,54.11,53.97,54.06,579300.0,42.5988,42.6382,42.5279,42.5988,579300.0
2007-03-20 13:30:00,54.06,54.15,53.97,54.12,331100.0,42.5988,42.6697,42.5279,42.6461,331100.0
2007-03-20 14:00:00,54.12,54.12,53.96,53.98,286500.0,42.6461,42.6461,42.52,42.5357,286500.0
2007-03-20 14:30:00,53.99,54.06,53.94,54.0,417700.0,42.5436,42.5988,42.5042,42.5515,417700.0
2007-03-20 15:00:00,54.0,54.1,53.96,54.09,691900.0,42.5515,42.6303,42.52,42.6224,691900.0
2007-03-20 15:30:00,54.09,54.21,53.98,54.07,1407300.0,42.6224,42.717,42.5357,42.6067,1407300.0
2007-03-21 09:30:00,54.05,54.05,53.3,53.5,1356400.0,42.5909,42.5909,41.9999,42.1575,1356400.0
2007-03-21 10:00:00,53.49,53.7,53.45,53.57,982100.0,42.1496,42.3151,42.1181,42.2127,982100.0
2007-03-21 10:30:00,53.59,53.74,53.55,53.61,512600.0,42.2284,42.3466,42.1969,42.2442,512600.0
2007-03-21 11:00:00,53.61,53.63,53.57,53.58,488400.0,42.2442,42.2599,42.2127,42.2205,488400.0
2007-03-21 11:30:00,53.59,53.63,53.58,53.63,481300.0,42.2284,42.2599,42.2205,42.2599,481300.0
2007-03-21 12:00:00,53.62,53.76,53.62,53.7,817100.0,42.2521,42.3624,42.2521,42.3151,817100.0
2007-03-21 12:30:00,53.7,53.99,53.69,53.99,855100.0,42.3151,42.5436,42.3072,42.5436,855100.0
2007-03-21 13:00:00,53.99,54.05,53.94,53.94,648600.0,42.5436,42.5909,42.5042,42.5042,648600.0
2007-03-21 13:30:00,53.94,54.11,53.84,54.1,755600.0,42.5042,42.6382,42.4254,42.6303,755600.0
2007-03-21 14:00:00,54.1,54.78,54.09,54.55,1420600.0,42.6303,43.1661,42.6224,42.9849,1420600.0
2007-03-21 14:30:00,54.55,54.8,54.48,54.76,690100.0,42.9849,43.1819,42.9297,43.1504,690100.0
2007-03-21 15:00:00,54.77,54.97,54.66,54.9,1360600.0,43.1582,43.3158,43.0716,43.2607,1360600.0
2007-03-21 15:30:00,54.9,55.14,54.82,55.02,2081600.0,43.2607,43.4498,43.1976,43.3552,2081600.0
2007-03-22 09:30:00,55.34,55.5,54.65,55.28,906600.0,43.6074,43.7335,43.0637,43.5601,906600.0
2007-03-22 10:00:00,55.28,55.35,55.06,55.13,840000.0,43.5601,43.6153,43.3868,43.4419,840000.0
2007-03-22 10:30:00,55.13,55.34,55.13,55.29,867500.0,43.4419,43.6074,43.4419,43.568,867500.0
2007-03-22 11:00:00,55.3,55.58,55.25,55.55,729400.0,43.5759,43.7965,43.5365,43.7729,729400.0
2007-03-22 11:30:00,55.55,55.69,55.39,55.65,877400.0,43.7729,43.8832,43.6468,43.8517,877400.0
2007-03-22 12:00:00,55.66,55.77,55.57,55.66,347200.0,43.8596,43.9462,43.7886,43.8596,347200.0
2007-03-22 12:30:00,55.65,55.92,55.65,55.86,1000300.0,43.8517,44.0644,43.8517,44.0172,1000300.0
2007-03-22 13:00:00,55.86,56.08,55.82,56.06,885600.0,44.0172,44.1905,43.9856,44.1748,885600.0
2007-03-22 13:30:00,56.07,56.14,55.94,56.0,760500.0,44.1826,44.2378,44.0802,44.1275,760500.0
2007-03-22 14:00:00,55.99,56.09,55.91,56.02,1036000.0,44.1196,44.1984,44.0566,44.1432,1036000.0
2007-03-22 14:30:00,56.03,56.23,56.0,56.18,770200.0,44.1511,44.3087,44.1275,44.2693,770200.0
2007-03-22 15:00:00,56.18,56.18,55.93,56.01,832500.0,44.2693,44.2693,44.0723,44.1354,832500.0
2007-03-22 15:30:00,56.02,56.02,55.55,55.68,1118600.0,44.1432,44.1432,43.7729,43.8753,1118600.0
2007-03-23 09:30:00,55.46,56.17,55.27,56.06,806600.0,43.702,44.2614,43.5522,44.1748,806600.0
2007-03-23 10:00:00,56.05,56.43,55.69,56.38,1168500.0,44.1669,44.4663,43.8832,44.4269,1168500.0
2007-03-23 10:30:00,56.38,56.51,56.27,56.4,691700.0,44.4269,44.5293,44.3402,44.4427,691700.0
2007-03-23 11:00:00,56.4,56.52,56.37,56.51,538000.0,44.4427,44.5372,44.419,44.5293,538000.0
2007-03-23 11:30:00,56.51,56.64,56.41,56.64,561600.0,44.5293,44.6318,44.4506,44.6318,561600.0
2007-03-23 12:00:00,56.64,56.67,56.55,56.62,546400.0,44.6318,44.6554,44.5609,44.616,546400.0
2007-03-23 12:30:00,56.62,56.66,56.39,56.5,529200.0,44.616,44.6475,44.4348,44.5215,529200.0
2007-03-23 13:00:00,56.49,56.6,56.46,56.48,374300.0,44.5136,44.6003,44.49,44.5057,374300.0
2007-03-23 13:30:00,56.48,56.69,56.47,56.68,329900.0,44.5057,44.6712,44.4978,44.6633,329900.0
2007-03-23 14:00:00,56.67,56.69,56.55,56.55,367600.0,44.6554,44.6712,44.5609,44.5609,367600.0
2007-03-23 14:30:00,56.55,56.59,56.48,56.57,369300.0,44.5609,44.5924,44.5057,44.5766,369300.0
2007-03-23 15:00:00,56.56,56.69,56.55,56.68,674300.0,44.5687,44.6712,44.5609,44.6633,674300.0
2007-03-23 15:30:00,56.67,56.74,56.48,56.51,1143500.0,44.6554,44.7106,44.5057,44.5293,1143500.0
2007-03-26 09:30:00,56.47,57.1,56.2,57.06,1137500.0,44.4978,44.9943,44.2851,44.9627,1137500.0
2007-03-26 10:00:00,57.07,57.07,56.26,56.48,897600.0,44.9706,44.9706,44.3324,44.5057,897600.0
2007-03-26 10:30:00,56.48,56.7,56.46,56.64,473800.0,44.5057,44.6791,44.49,44.6318,473800.0
2007-03-26 11:00:00,56.64,56.83,56.5,56.77,490800.0,44.6318,44.7815,44.5215,44.7342,490800.0
2007-03-26 11:30:00,56.77,56.92,56.65,56.92,347100.0,44.7342,44.8524,44.6397,44.8524,347100.0
2007-03-26 12:00:00,56.92,56.95,56.77,56.83,355300.0,44.8524,44.8761,44.7342,44.7815,355300.0
2007-03-26 12:30:00,56.82,56.88,56.77,56.85,236300.0,44.7736,44.8209,44.7342,44.7973,236300.0
2007-03-26 13:00:00,56.84,56.91,56.79,56.87,392700.0,44.7894,44.8445,44.75,44.813,392700.0
2007-03-26 13:30:00,56.87,56.91,56.65,56.7,545500.0,44.813,44.8445,44.6397,44.6791,545500.0
2007-03-26 14:00:00,56.7,56.79,56.67,56.68,451600.0,44.6791,44.75,44.6554,44.6633,451600.0
2007-03-26 14:30:00,56.67,56.68,56.55,56.68,423400.0,44.6554,44.6633,44.5609,44.6633,423400.0
2007-03-26 15:00:00,56.68,56.88,56.66,56.87,349100.0,44.6633,44.8209,44.6475,44.813,349100.0
2007-03-26 15:30:00,56.87,56.9,56.79,56.85,689800.0,44.813,44.8367,44.75,44.7973,689800.0
2007-03-27 09:30:00,56.0,56.8,55.04,55.28,2755700.0,44.1275,44.7579,43.371,43.5601,2755700.0
2007-03-27 10:00:00,55.28,55.53,55.02,55.03,1956200.0,43.5601,43.7571,43.3552,43.3631,1956200.0
2007-03-27 10:30:00,55.01,55.58,54.9,55.53,1748000.0,43.3474,43.7965,43.2607,43.7571,1748000.0
2007-03-27 11:00:00,55.54,55.54,55.15,55.21,879700.0,43.765,43.765,43.4577,43.505,879700.0
2007-03-27 11:30:00,55.2,55.37,55.13,55.2,681800.0,43.4971,43.631,43.4419,43.4971,681800.0
2007-03-27 12:00:00,55.19,55.46,55.17,55.46,676800.0,43.4892,43.702,43.4734,43.702,676800.0
2007-03-27 12:30:00,55.46,55.69,55.42,55.61,546400.0,43.702,43.8832,43.6704,43.8202,546400.0
2007-03-27 13:00:00,55.62,55.7,55.49,55.55,508400.0,43.828,43.8911,43.7256,43.7729,508400.0
2007-03-27 13:30:00,55.54,55.73,55.54,55.64,608200.0,43.765,43.9147,43.765,43.8438,608200.0
2007-03-27 14:00:00,55.64,55.68,55.58,55.67,419600.0,43.8438,43.8753,43.7965,43.8674,419600.0
2007-03-27 14:30:00,55.67,55.72,55.65,55.66,659400.0,43.8674,43.9068,43.8517,43.8596,659400.0
2007-03-27 15:00:00,55.67,55.84,55.6,55.76,1122800.0,43.8674,44.0014,43.8123,43.9384,1122800.0
2007-03-27 15:30:00,55.76,56.02,55.73,55.85,1848000.0,43.9384,44.1432,43.9147,44.0093,1848000.0
2007-03-28 09:30:00,55.98,56.74,54.4,55.54,907400.0,44.1117,44.7106,42.8667,43.765,907400.0
2007-03-28 10:00:00,55.54,55.57,55.32,55.45,677400.0,43.765,43.7886,43.5916,43.6941,677400.0
2007-03-28 10:30:00,55.44,55.45,55.12,55.3,949400.0,43.6862,43.6941,43.434,43.5759,949400.0
2007-03-28 11:00:00,55.29,55.37,55.16,55.22,648900.0,43.568,43.631,43.4656,43.5128,648900.0
2007-03-28 11:30:00,55.21,55.3,54.99,55.0,967000.0,43.505,43.5759,43.3316,43.3395,967000.0
2007-03-28 12:00:00,54.99,55.26,54.97,55.13,774100.0,43.3316,43.5444,43.3158,43.4419,774100.0
2007-03-28 12:30:00,55.13,55.33,55.12,55.27,552500.0,43.4419,43.5995,43.434,43.5522,552500.0
2007-03-28 13:00:00,55.28,55.44,55.28,55.35,433700.0,43.5601,43.6862,43.5601,43.6153,433700.0
2007-03-28 13:30:00,55.35,55.37,55.17,55.23,479300.0,43.6153,43.631,43.4734,43.5207,479300.0
2007-03-28 14:00:00,55.22,55.26,54.9,54.99,1275900.0,43.5128,43.5444,43.2607,43.3316,1275900.0
2007-03-28 14:30:00,55.0,55.02,54.59,54.73,961300.0,43.3395,43.3552,43.0164,43.1267,961300.0
2007-03-28 15:00:00,54.73,55.0,54.73,54.95,806900.0,43.1267,43.3395,43.1267,43.3001,806900.0
2007-03-28 15:30:00,54.95,55.09,54.77,54.83,1692200.0,43.3001,43.4104,43.1582,43.2055,1692200.0
2007-03-29 09:30:00,53.74,53.74,52.35,52.85,5175800.0,42.3707,42.3707,41.2747,41.6689,5175800.0
2007-03-29 10:00:00,52.81,53.07,52.55,52.86,3436100.0,41.6374,41.8424,41.4324,41.6768,3436100.0
2007-03-29 10:30:00,52.86,52.93,52.57,52.61,1708000.0,41.6768,41.732,41.4482,41.4797,1708000.0
2007-03-29 11:00:00,52.61,52.9,52.37,52.81,2353200.0,41.4797,41.7084,41.2905,41.6374,2353200.0
2007-03-29 11:30:00,52.81,52.85,52.53,52.57,2127100.0,41.6374,41.6689,41.4166,41.4482,2127100.0
2007-03-29 12:00:00,52.57,52.81,52.56,52.74,805000.0,41.4482,41.6374,41.4403,41.5822,805000.0
2007-03-29 12:30:00,52.74,52.86,52.7,52.78,979200.0,41.5822,41.6768,41.5507,41.6138,979200.0
2007-03-29 13:00:00,52.78,52.81,52.51,52.62,881500.0,41.6138,41.6374,41.4009,41.4876,881500.0
2007-03-29 13:30:00,52.62,52.77,52.59,52.73,833700.0,41.4876,41.6059,41.464,41.5743,833700.0
2007-03-29 14:00:00,52.73,52.88,52.68,52.8,1521700.0,41.5743,41.6926,41.5349,41.6295,1521700.0
2007-03-29 14:30:00,52.8,53.0,52.75,52.81,1332300.0,41.6295,41.7872,41.5901,41.6374,1332300.0
2007-03-29 15:00:00,52.81,53.0,52.72,52.95,1145900.0,41.6374,41.7872,41.5665,41.7478,1145900.0
2007-03-29 15:30:00,52.94,52.96,52.76,52.84,1730700.0,41.7399,41.7557,41.598,41.6611,1730700.0
2007-03-30 09:30:00,52.84,53.23,52.73,52.99,880700.0,41.6611,41.9686,41.5743,41.7793,880700.0
2007-03-30 10:00:00,53.0,53.04,52.83,52.97,924900.0,41.7872,41.8188,41.6532,41.7636,924900.0
2007-03-30 10:30:00,52.96,53.13,52.77,53.02,850100.0,41.7557,41.8897,41.6059,41.803,850100.0
2007-03-30 11:00:00,53.02,53.08,52.9,52.91,670500.0,41.803,41.8503,41.7084,41.7163,670500.0
2007-03-30 11:30:00,52.9,53.04,52.52,52.8,625900.0,41.7084,41.8188,41.4088,41.6295,625900.0
2007-03-30 12:00:00,52.81,52.87,52.6,52.62,382300.0,41.6374,41.6847,41.4718,41.4876,382300.0
2007-03-30 12:30:00,52.62,52.79,52.61,52.68,317800.0,41.4876,41.6216,41.4797,41.5349,317800.0
2007-03-30 13:00:00,52.67,52.79,52.67,52.72,513500.0,41.527,41.6216,41.527,41.5665,513500.0
2007-03-30 13:30:00,52.72,52.76,52.67,52.76,302600.0,41.5665,41.598,41.527,41.598,302600.0
2007-03-30 14:00:00,52.76,52.92,52.75,52.91,284900.0,41.598,41.7241,41.5901,41.7163,284900.0
2007-03-30 14:30:00,52.91,53.08,52.89,53.01,523900.0,41.7163,41.8503,41.7005,41.7951,523900.0
2007-03-30 15:00:00,53.01,53.04,52.95,52.96,406800.0,41.7951,41.8188,41.7478,41.7557,406800.0
2007-03-30 15:30:00,52.96,53.0,52.83,52.93,648100.0,41.7557,41.7872,41.6532,41.732,648100.0
2007-04-02 09:30:00,53.4,53.63,53.13,53.61,1509600.0,42.1026,42.2839,41.8897,42.2682,1509600.0
2007-04-02 10:00:00,53.6,53.72,53.4,53.57,1132400.0,42.2603,42.3549,42.1026,42.2366,1132400.0
2007-04-02 10:30:00,53.57,53.66,53.51,53.54,765600.0,42.2366,42.3076,42.1893,42.213,765600.0
2007-04-02 11:00:00,53.54,53.87,53.51,53.74,533700.0,42.213,42.4732,42.1893,42.3707,533700.0
2007-04-02 11:30:00,53.74,53.92,53.6,53.68,514000.0,42.3707,42.5126,42.2603,42.3234,514000.0
2007-04-02 12:00:00,53.67,53.78,53.63,53.71,325600.0,42.3155,42.4022,42.2839,42.347,325600.0
2007-04-02 12:30:00,53.71,53.86,53.68,53.74,242700.0,42.347,42.4653,42.3234,42.3707,242700.0
2007-04-02 13:00:00,53.75,53.81,53.59,53.68,510900.0,42.3785,42.4258,42.2524,42.3234,510900.0
2007-04-02 13:30:00,53.69,53.71,53.64,53.71,502700.0,42.3312,42.347,42.2918,42.347,502700.0
2007-04-02 14:00:00,53.71,53.89,53.66,53.77,396900.0,42.347,42.4889,42.3076,42.3943,396900.0
2007-04-02 14:30:00,53.77,53.85,53.73,53.78,350500.0,42.3943,42.4574,42.3628,42.4022,350500.0
2007-04-02 15:00:00,53.78,53.95,53.78,53.85,659100.0,42.4022,42.5362,42.4022,42.4574,659100.0
2007-04-02 15:30:00,53.85,53.85,53.62,53.74,835400.0,42.4574,42.4574,42.276,42.3707,835400.0
2007-04-03 09:30:00,54.08,54.65,54.0,54.24,1666300.0,42.6387,43.0881,42.5757,42.7649,1666300.0
2007-04-03 10:00:00,54.36,54.44,54.07,54.44,903100.0,42.8595,42.9226,42.6308,42.9226,903100.0
2007-04-03 10:30:00,54.44,54.62,54.41,54.59,617900.0,42.9226,43.0645,42.8989,43.0408,617900.0
2007-04-03 11:00:00,54.59,54.76,54.49,54.66,541300.0,43.0408,43.1749,42.962,43.096,541300.0
2007-04-03 11:30:00,54.66,54.66,54.48,54.58,710600.0,43.096,43.096,42.9541,43.0329,710600.0
2007-04-03 12:00:00,54.58,54.7,54.55,54.64,319400.0,43.0329,43.1276,43.0093,43.0803,319400.0
2007-04-03 12:30:00,54.63,54.74,54.6,54.7,495300.0,43.0724,43.1591,43.0487,43.1276,495300.0
2007-04-03 13:00:00,54.7,54.85,54.6,54.82,430100.0,43.1276,43.2458,43.0487,43.2222,430100.0
2007-04-03 13:30:00,54.82,54.83,54.73,54.74,267500.0,43.2222,43.2301,43.1512,43.1591,267500.0
2007-04-03 14:00:00,54.73,54.75,54.49,54.54,431500.0,43.1512,43.167,42.962,43.0014,431500.0
2007-04-03 14:30:00,54.54,54.66,54.53,54.65,260800.0,43.0014,43.096,42.9935,43.0881,260800.0
2007-04-03 15:00:00,54.66,54.79,54.55,54.74,800600.0,43.096,43.1985,43.0093,43.1591,800600.0
2007-04-03 15:30:00,54.74,54.74,54.5,54.6,910900.0,43.1591,43.1591,42.9699,43.0487,910900.0
2007-04-04 09:30:00,54.61,54.93,54.4,54.79,996900.0,43.0566,43.3089,42.891,43.1985,996900.0
2007-04-04 10:00:00,54.8,54.9,54.7,54.79,312000.0,43.2064,43.2852,43.1276,43.1985,312000.0
2007-04-04 10:30:00,54.79,54.8,54.47,54.6,491900.0,43.1985,43.2064,42.9462,43.0487,491900.0
2007-04-04 11:00:00,54.6,54.66,54.49,54.54,350500.0,43.0487,43.096,42.962,43.0014,350500.0
2007-04-04 11:30:00,54.53,54.63,54.48,54.63,603000.0,42.9935,43.0724,42.9541,43.0724,603000.0
2007-04-04 12:00:00,54.62,54.72,54.59,54.62,246600.0,43.0645,43.1433,43.0408,43.0645,246600.0
2007-04-04 12:30:00,54.63,54.75,54.61,54.71,546000.0,43.0724,43.167,43.0566,43.1354,546000.0
2007-04-04 13:00:00,54.71,54.78,54.62,54.73,641500.0,43.1354,43.1906,43.0645,43.1512,641500.0
2007-04-04 13:30:00,54.73,54.96,54.72,54.96,802100.0,43.1512,43.3326,43.1433,43.3326,802100.0
2007-04-04 14:00:00,54.95,55.24,54.92,55.2,1071300.0,43.3247,43.5533,43.301,43.5218,1071300.0
2007-04-04 14:30:00,55.2,55.4,55.17,55.35,1027400.0,43.5218,43.6795,43.4981,43.64,1027400.0
2007-04-04 15:00:00,55.35,55.36,55.02,55.1,542600.0,43.64,43.6479,43.3799,43.4429,542600.0
2007-04-04 15:30:00,55.1,55.15,54.96,55.06,706900.0,43.4429,43.4824,43.3326,43.4114,706900.0
2007-04-05 09:30:00,54.82,55.44,54.72,55.38,686700.0,43.2222,43.711,43.1433,43.6637,686700.0
2007-04-05 10:00:00,55.37,55.9,55.28,55.6,1618000.0,43.6558,44.0737,43.5849,43.8372,1618000.0
2007-04-05 10:30:00,55.6,55.68,55.4,55.43,727900.0,43.8372,43.9002,43.6795,43.7031,727900.0
2007-04-05 11:00:00,55.43,55.44,55.25,55.33,477500.0,43.7031,43.711,43.5612,43.6243,477500.0
2007-04-05 11:30:00,55.33,55.68,55.33,55.59,715100.0,43.6243,43.9002,43.6243,43.8293,715100.0
2007-04-05 12:00:00,55.6,55.61,55.46,55.54,638500.0,43.8372,43.845,43.7268,43.7898,638500.0
2007-04-05 12:30:00,55.54,55.54,55.44,55.5,225800.0,43.7898,43.7898,43.711,43.7583,225800.0
2007-04-05 13:00:00,55.51,55.56,55.44,55.53,702100.0,43.7662,43.8056,43.711,43.782,702100.0
2007-04-05 13:30:00,55.53,55.58,55.49,55.54,246600.0,43.782,43.8214,43.7504,43.7898,246600.0
2007-04-05 14:00:00,55.54,55.57,55.48,55.49,438400.0,43.7898,43.8135,43.7425,43.7504,438400.0
2007-04-05 14:30:00,55.48,55.86,55.3,55.31,642900.0,43.7425,44.0421,43.6006,43.6085,642900.0
2007-04-05 15:00:00,55.3,55.47,55.26,55.4,1034900.0,43.6006,43.7347,43.5691,43.6795,1034900.0
2007-04-05 15:30:00,55.41,55.41,55.22,55.3,642600.0,43.6873,43.6873,43.5375,43.6006,642600.0
2007-04-09 09:30:00,55.15,55.27,54.97,55.06,817600.0,43.4824,43.577,43.3404,43.4114,817600.0
2007-04-09 10:00:00,55.06,55.3,55.03,55.2,975600.0,43.4114,43.6006,43.3877,43.5218,975600.0
2007-04-09 10:30:00,55.2,55.23,55.16,55.2,249500.0,43.5218,43.5454,43.4902,43.5218,249500.0
2007-04-09 11:00:00,55.2,55.23,55.19,55.22,152500.0,43.5218,43.5454,43.5139,43.5375,152500.0
2007-04-09 11:30:00,55.22,55.25,55.11,55.13,793400.0,43.5375,43.5612,43.4508,43.4666,793400.0
2007-04-09 12:00:00,55.14,55.17,55.14,55.14,686300.0,43.4745,43.4981,43.4745,43.4745,686300.0
2007-04-09 12:30:00,55.13,55.38,55.13,55.37,599000.0,43.4666,43.6637,43.4666,43.6558,599000.0
2007-04-09 13:00:00,55.37,55.37,55.07,55.09,500600.0,43.6558,43.6558,43.4193,43.435,500600.0
2007-04-09 13:30:00,55.1,55.19,55.06,55.12,288000.0,43.4429,43.5139,43.4114,43.4587,288000.0
2007-04-09 14:00:00,55.12,55.15,54.99,55.01,356500.0,43.4587,43.4824,43.3562,43.372,356500.0
2007-04-09 14:30:00,55.02,55.1,55.01,55.07,356500.0,43.3799,43.4429,43.372,43.4193,356500.0
2007-04-09 15:00:00,55.09,55.09,55.03,55.06,296700.0,43.435,43.435,43.3877,43.4114,296700.0
2007-04-09 15:30:00,55.05,55.06,54.81,54.89,1131600.0,43.4035,43.4114,43.2143,43.2774,1131600.0
2007-04-10 09:30:00,54.85,55.09,54.8,54.98,470700.0,43.2458,43.435,43.2064,43.3483,470700.0
2007-04-10 10:00:00,54.99,55.01,54.84,54.9,752300.0,43.3562,43.372,43.2379,43.2852,752300.0
2007-04-10 10:30:00,54.9,54.94,54.64,54.69,559800.0,43.2852,43.3168,43.0803,43.1197,559800.0
2007-04-10 11:00:00,54.7,54.81,54.56,54.7,526900.0,43.1276,43.2143,43.0172,43.1276,526900.0
2007-04-10 11:30:00,54.69,54.7,54.31,54.32,778200.0,43.1197,43.1276,42.8201,42.828,778200.0
2007-04-10 12:00:00,54.33,54.51,54.28,54.43,460000.0,42.8358,42.9778,42.7964,42.9147,460000.0
2007-04-10 12:30:00,54.43,54.5,54.41,54.45,211700.0,42.9147,42.9699,42.8989,42.9304,211700.0
2007-04-10 13:00:00,54.44,54.48,54.34,54.35,560600.0,42.9226,42.9541,42.8437,42.8516,560600.0
2007-04-10 13:30:00,54.35,54.4,54.09,54.13,607100.0,42.8516,42.891,42.6466,42.6781,607100.0
2007-04-10 14:00:00,54.13,54.16,53.91,54.0,833900.0,42.6781,42.7018,42.5047,42.5757,833900.0
2007-04-10 14:30:00,54.01,54.26,54.0,54.15,492300.0,42.5835,42.7806,42.5757,42.6939,492300.0
2007-04-10 15:00:00,54.15,54.17,54.06,54.1,677300.0,42.6939,42.7097,42.623,42.6545,677300.0
2007-04-10 15:30:00,54.11,54.24,54.08,54.22,1219300.0,42.6624,42.7649,42.6387,42.7491,1219300.0
2007-04-11 09:30:00,53.87,54.21,53.55,53.71,1411600.0,42.4732,42.7412,42.2209,42.347,1411600.0
2007-04-11 10:00:00,53.71,53.84,53.46,53.65,663700.0,42.347,42.4495,42.1499,42.2997,663700.0
2007-04-11 10:30:00,53.63,53.66,53.49,53.52,1294600.0,42.2839,42.3076,42.1735,42.1972,1294600.0
2007-04-11 11:00:00,53.52,53.54,53.29,53.43,777700.0,42.1972,42.213,42.0159,42.1262,777700.0
2007-04-11 11:30:00,53.42,53.48,53.37,53.46,403000.0,42.1184,42.1657,42.0789,42.1499,403000.0
2007-04-11 12:00:00,53.46,53.54,53.44,53.45,480900.0,42.1499,42.213,42.1341,42.142,480900.0
2007-04-11 12:30:00,53.46,53.46,53.29,53.4,465100.0,42.1499,42.1499,42.0159,42.1026,465100.0
2007-04-11 13:00:00,53.4,53.41,53.29,53.31,534400.0,42.1026,42.1105,42.0159,42.0316,534400.0
2007-04-11 13:30:00,53.31,53.37,53.25,53.28,382000.0,42.0316,42.0789,41.9843,42.008,382000.0
2007-04-11 14:00:00,53.28,53.28,52.9,53.0,995600.0,42.008,42.008,41.7084,41.7872,995600.0
2007-04-11 14:30:00,53.0,53.13,52.93,53.11,854900.0,41.7872,41.8897,41.732,41.8739,854900.0
2007-04-11 15:00:00,53.1,53.26,53.07,53.19,616200.0,41.8661,41.9922,41.8424,41.937,616200.0
2007-04-11 15:30:00,53.18,53.23,53.07,53.17,1018200.0,41.9291,41.9686,41.8424,41.9212,1018200.0
2007-04-12 09:30:00,52.91,53.26,52.76,53.25,623900.0,41.7163,41.9922,41.598,41.9843,623900.0
2007-04-12 10:00:00,53.25,53.36,53.03,53.32,406400.0,41.9843,42.0711,41.8109,42.0395,406400.0
2007-04-12 10:30:00,53.3,53.36,53.04,53.22,346400.0,42.0237,42.0711,41.8188,41.9607,346400.0
2007-04-12 11:00:00,53.22,53.29,53.08,53.11,220200.0,41.9607,42.0159,41.8503,41.8739,220200.0
2007-04-12 11:30:00,53.11,53.17,53.06,53.15,187500.0,41.8739,41.9212,41.8345,41.9055,187500.0
2007-04-12 12:00:00,53.14,53.27,53.14,53.23,338200.0,41.8976,42.0001,41.8976,41.9686,338200.0
2007-04-12 12:30:00,53.23,53.24,53.08,53.18,206700.0,41.9686,41.9764,41.8503,41.9291,206700.0
2007-04-12 13:00:00,53.18,53.28,53.09,53.19,570700.0,41.9291,42.008,41.8582,41.937,570700.0
2007-04-12 13:30:00,53.19,53.23,53.09,53.16,297200.0,41.937,41.9686,41.8582,41.9134,297200.0
2007-04-12 14:00:00,53.16,53.2,53.13,53.19,262200.0,41.9134,41.9449,41.8897,41.937,262200.0
2007-04-12 14:30:00,53.19,53.24,53.18,53.19,325400.0,41.937,41.9764,41.9291,41.937,325400.0
2007-04-12 15:00:00,53.19,53.22,53.12,53.15,388900.0,41.937,41.9607,41.8818,41.9055,388900.0
2007-04-12 15:30:00,53.14,53.18,53.08,53.11,906800.0,41.8976,41.9291,41.8503,41.8739,906800.0
2007-04-13 09:30:00,53.35,53.35,52.77,52.8,732200.0,42.0632,42.0632,41.6059,41.6295,732200.0
2007-04-13 10:00:00,52.8,52.8,52.2,52.4,1101600.0,41.6295,41.6295,41.1565,41.3142,1101600.0
2007-04-13 10:30:00,52.4,52.59,52.37,52.43,630500.0,41.3142,41.464,41.2905,41.3378,630500.0
2007-04-13 11:00:00,52.44,52.79,52.42,52.73,536700.0,41.3457,41.6216,41.3299,41.5743,536700.0
2007-04-13 11:30:00,52.73,52.82,52.62,52.72,441700.0,41.5743,41.6453,41.4876,41.5665,441700.0
2007-04-13 12:00:00,52.72,52.76,52.59,52.65,274600.0,41.5665,41.598,41.464,41.5113,274600.0
2007-04-13 12:30:00,52.64,52.7,52.62,52.69,320200.0,41.5034,41.5507,41.4876,41.5428,320200.0
2007-04-13 13:00:00,52.7,52.78,52.65,52.78,596100.0,41.5507,41.6138,41.5113,41.6138,596100.0
2007-04-13 13:30:00,52.78,52.87,52.76,52.81,318800.0,41.6138,41.6847,41.598,41.6374,318800.0
2007-04-13 14:00:00,52.8,52.86,52.75,52.78,350300.0,41.6295,41.6768,41.5901,41.6138,350300.0
2007-04-13 14:30:00,52.78,52.88,52.77,52.87,280100.0,41.6138,41.6926,41.6059,41.6847,280100.0
2007-04-13 15:00:00,52.87,52.94,52.82,52.9,383000.0,41.6847,41.7399,41.6453,41.7084,383000.0
2007-04-13 15:30:00,52.9,53.0,52.87,52.97,719900.0,41.7084,41.7872,41.6847,41.7636,719900.0
2007-04-16 09:30:00,52.96,53.44,52.75,53.3,1122500.0,41.7557,42.1341,41.5901,42.0237,1122500.0
2007-04-16 10:00:00,53.29,53.7,53.2,53.61,647700.0,42.0159,42.3391,41.9449,42.2682,647700.0
2007-04-16 10:30:00,53.62,53.75,53.51,53.52,521800.0,42.276,42.3785,42.1893,42.1972,521800.0
2007-04-16 11:00:00,53.51,53.54,53.34,53.52,604500.0,42.1893,42.213,42.0553,42.1972,604500.0
2007-04-16 11:30:00,53.53,53.64,53.52,53.57,564200.0,42.2051,42.2918,42.1972,42.2366,564200.0
2007-04-16 12:00:00,53.57,53.59,53.4,53.4,321400.0,42.2366,42.2524,42.1026,42.1026,321400.0
2007-04-16 12:30:00,53.39,53.59,53.34,53.52,316100.0,42.0947,42.2524,42.0553,42.1972,316100.0
2007-04-16 13:00:00,53.52,53.63,53.49,53.61,217400.0,42.1972,42.2839,42.1735,42.2682,217400.0
2007-04-16 13:30:00,53.61,53.72,53.6,53.65,176500.0,42.2682,42.3549,42.2603,42.2997,176500.0
2007-04-16 14:00:00,53.65,53.71,53.64,53.71,176800.0,42.2997,42.347,42.2918,42.347,176800.0
2007-04-16 14:30:00,53.7,53.72,53.65,53.7,243700.0,42.3391,42.3549,42.2997,42.3391,243700.0
2007-04-16 15:00:00,53.7,53.81,53.68,53.74,512300.0,42.3391,42.4258,42.3234,42.3707,512300.0
2007-04-16 15:30:00,53.74,53.84,53.72,53.82,685200.0,42.3707,42.4495,42.3549,42.4337,685200.0
2007-04-17 09:30:00,54.8,55.15,54.62,54.89,2420700.0,43.2064,43.4824,43.0645,43.2774,2420700.0
2007-04-17 10:00:00,54.88,58.85,54.72,54.78,1445700.0,43.2695,46.3996,43.1433,43.1906,1445700.0
2007-04-17 10:30:00,54.78,54.78,54.25,54.3,1296600.0,43.1906,43.1906,42.7728,42.8122,1296600.0
2007-04-17 11:00:00,54.3,54.35,54.09,54.33,548200.0,42.8122,42.8516,42.6466,42.8358,548200.0
2007-04-17 11:30:00,54.34,54.54,54.31,54.5,672300.0,42.8437,43.0014,42.8201,42.9699,672300.0
2007-04-17 12:00:00,54.5,54.7,54.49,54.59,994300.0,42.9699,43.1276,42.962,43.0408,994300.0
2007-04-17 12:30:00,54.59,54.68,54.5,54.6,387500.0,43.0408,43.1118,42.9699,43.0487,387500.0
2007-04-17 13:00:00,54.59,54.61,54.45,54.54,534500.0,43.0408,43.0566,42.9304,43.0014,534500.0
2007-04-17 13:30:00,54.54,54.61,54.48,54.48,441600.0,43.0014,43.0566,42.9541,42.9541,441600.0
2007-04-17 14:00:00,54.48,54.69,54.47,54.68,608700.0,42.9541,43.1197,42.9462,43.1118,608700.0
2007-04-17 14:30:00,54.68,54.93,54.61,54.83,685100.0,43.1118,43.3089,43.0566,43.2301,685100.0
2007-04-17 15:00:00,54.83,54.96,54.79,54.95,700500.0,43.2301,43.3326,43.1985,43.3247,700500.0
2007-04-17 15:30:00,54.94,54.97,54.55,54.6,973500.0,43.3168,43.3404,43.0093,43.0487,973500.0
2007-04-18 09:30:00,54.22,54.81,54.22,54.25,775500.0,42.7491,43.2143,42.7491,42.7728,775500.0
2007-04-18 10:00:00,54.26,54.28,54.02,54.1,693000.0,42.7806,42.7964,42.5914,42.6545,693000.0
2007-04-18 10:30:00,54.1,54.28,53.87,54.19,546100.0,42.6545,42.7964,42.4732,42.7255,546100.0
2007-04-18 11:00:00,54.19,54.77,54.18,54.69,707000.0,42.7255,43.1827,42.7176,43.1197,707000.0
2007-04-18 11:30:00,54.69,54.95,54.57,54.7,514100.0,43.1197,43.3247,43.0251,43.1276,514100.0
2007-04-18 12:00:00,54.69,54.71,54.44,54.55,307700.0,43.1197,43.1354,42.9226,43.0093,307700.0
2007-04-18 12:30:00,54.56,54.62,54.4,54.41,276500.0,43.0172,43.0645,42.891,42.8989,276500.0
2007-04-18 13:00:00,54.4,54.42,54.24,54.25,453900.0,42.891,42.9068,42.7649,42.7728,453900.0
2007-04-18 13:30:00,54.25,54.35,54.19,54.3,282200.0,42.7728,42.8516,42.7255,42.8122,282200.0
2007-04-18 14:00:00,54.29,54.45,54.28,54.43,306400.0,42.8043,42.9304,42.7964,42.9147,306400.0
2007-04-18 14:30:00,54.43,54.52,54.31,54.46,354100.0,42.9147,42.9856,42.8201,42.9383,354100.0
2007-04-18 15:00:00,54.45,54.58,54.4,54.51,658500.0,42.9304,43.0329,42.891,42.9778,658500.0
2007-04-18 15:30:00,54.51,54.54,54.21,54.21,1243200.0,42.9778,43.0014,42.7412,42.7412,1243200.0
2007-04-19 09:30:00,51.52,52.05,51.25,51.89,3275900.0,40.6203,41.0382,40.4074,40.912,3275900.0
2007-04-19 10:00:00,51.89,52.42,51.81,52.39,1732900.0,40.912,41.3299,40.849,41.3063,1732900.0
2007-04-19 10:30:00,52.38,52.4,51.81,52.18,2453600.0,41.2984,41.3142,40.849,41.1407,2453600.0
2007-04-19 11:00:00,52.17,52.49,52.0,52.35,1437600.0,41.1328,41.3851,40.9988,41.2747,1437600.0
2007-04-19 11:30:00,52.36,52.45,52.2,52.28,756500.0,41.2826,41.3536,41.1565,41.2195,756500.0
2007-04-19 12:00:00,52.27,52.45,52.2,52.32,469500.0,41.2117,41.3536,41.1565,41.2511,469500.0
2007-04-19 12:30:00,52.32,52.37,52.2,52.2,721000.0,41.2511,41.2905,41.1565,41.1565,721000.0
2007-04-19 13:00:00,52.2,52.22,51.97,52.12,739300.0,41.1565,41.1722,40.9751,41.0934,739300.0
2007-04-19 13:30:00,52.12,52.19,52.05,52.1,1784500.0,41.0934,41.1486,41.0382,41.0776,1784500.0
2007-04-19 14:00:00,52.1,52.17,51.99,52.0,603300.0,41.0776,41.1328,40.9909,40.9988,603300.0
2007-04-19 14:30:00,52.0,52.11,51.9,51.99,776800.0,40.9988,41.0855,40.9199,40.9909,776800.0
2007-04-19 15:00:00,51.99,52.1,51.97,52.0,1115000.0,40.9909,41.0776,40.9751,40.9988,1115000.0
2007-04-19 15:30:00,52.01,52.11,51.97,52.04,1606800.0,41.0067,41.0855,40.9751,41.0303,1606800.0
2007-04-20 09:30:00,52.49,53.85,52.11,52.47,3028500.0,41.3851,42.4574,41.0855,41.3693,3028500.0
2007-04-20 10:00:00,52.49,52.82,52.28,52.59,1868500.0,41.3851,41.6453,41.2195,41.464,1868500.0
2007-04-20 10:30:00,52.58,52.62,52.41,52.6,745300.0,41.4561,41.4876,41.322,41.4718,745300.0
2007-04-20 11:00:00,52.59,52.82,52.58,52.67,630500.0,41.464,41.6453,41.4561,41.527,630500.0
2007-04-20 11:30:00,52.67,52.79,52.47,52.55,477700.0,41.527,41.6216,41.3693,41.4324,477700.0
2007-04-20 12:00:00,52.54,52.79,52.53,52.61,538200.0,41.4245,41.6216,41.4166,41.4797,538200.0
2007-04-20 12:30:00,52.62,52.66,52.47,52.58,432400.0,41.4876,41.5191,41.3693,41.4561,432400.0
2007-04-20 13:00:00,52.58,52.98,52.56,52.93,469900.0,41.4561,41.7714,41.4403,41.732,469900.0
2007-04-20 13:30:00,52.94,52.94,52.87,52.92,316600.0,41.7399,41.7399,41.6847,41.7241,316600.0
2007-04-20 14:00:00,52.92,53.15,52.78,52.78,736200.0,41.7241,41.9055,41.6138,41.6138,736200.0
2007-04-20 14:30:00,52.79,53.12,52.75,53.11,581000.0,41.6216,41.8818,41.5901,41.8739,581000.0
2007-04-20 15:00:00,53.11,53.21,53.1,53.17,1220000.0,41.8739,41.9528,41.8661,41.9212,1220000.0
2007-04-20 15:30:00,53.17,53.36,53.11,53.25,1131500.0,41.9212,42.0711,41.8739,41.9843,1131500.0
2007-04-23 09:30:00,53.2,53.3,53.0,53.19,923800.0,41.9449,42.0237,41.7872,41.937,923800.0
2007-04-23 10:00:00,53.19,53.53,53.18,53.35,850400.0,41.937,42.2051,41.9291,42.0632,850400.0
2007-04-23 10:30:00,53.34,53.8,53.29,53.73,602300.0,42.0553,42.418,42.0159,42.3628,602300.0
2007-04-23 11:00:00,53.74,53.82,53.64,53.79,537300.0,42.3707,42.4337,42.2918,42.4101,537300.0
2007-04-23 11:30:00,53.79,53.91,53.78,53.88,526300.0,42.4101,42.5047,42.4022,42.481,526300.0
2007-04-23 12:00:00,53.88,53.95,53.84,53.84,350200.0,42.481,42.5362,42.4495,42.4495,350200.0
2007-04-23 12:30:00,53.85,53.85,53.73,53.78,347100.0,42.4574,42.4574,42.3628,42.4022,347100.0
2007-04-23 13:00:00,53.79,53.84,53.63,53.65,398600.0,42.4101,42.4495,42.2839,42.2997,398600.0
2007-04-23 13:30:00,53.65,53.65,53.47,53.51,778500.0,42.2997,42.2997,42.1578,42.1893,778500.0
2007-04-23 14:00:00,53.51,53.62,53.45,53.62,598300.0,42.1893,42.276,42.142,42.276,598300.0
2007-04-23 14:30:00,53.63,53.88,53.62,53.88,440500.0,42.2839,42.481,42.276,42.481,440500.0
2007-04-23 15:00:00,53.88,53.97,53.87,53.97,406400.0,42.481,42.552,42.4732,42.552,406400.0
2007-04-23 15:30:00,53.96,54.03,53.84,54.0,876600.0,42.5441,42.5993,42.4495,42.5757,876600.0
2007-04-24 09:30:00,53.9,54.23,53.35,54.21,960500.0,42.4968,42.757,42.0632,42.7412,960500.0
2007-04-24 10:00:00,54.21,54.21,54.0,54.11,762600.0,42.7412,42.7412,42.5757,42.6624,762600.0
2007-04-24 10:30:00,54.1,54.15,54.0,54.12,797500.0,42.6545,42.6939,42.5757,42.6703,797500.0
2007-04-24 11:00:00,54.12,54.18,53.98,54.18,863400.0,42.6703,42.7176,42.5599,42.7176,863400.0
2007-04-24 11:30:00,54.19,54.37,54.17,54.36,553100.0,42.7255,42.8674,42.7097,42.8595,553100.0
2007-04-24 12:00:00,54.36,54.36,54.09,54.18,552300.0,42.8595,42.8595,42.6466,42.7176,552300.0
2007-04-24 12:30:00,54.17,54.28,54.16,54.27,302500.0,42.7097,42.7964,42.7018,42.7885,302500.0
2007-04-24 13:00:00,54.26,54.35,54.17,54.2,525000.0,42.7806,42.8516,42.7097,42.7333,525000.0
2007-04-24 13:30:00,54.2,54.23,54.0,54.1,840600.0,42.7333,42.757,42.5757,42.6545,840600.0
2007-04-24 14:00:00,54.11,54.3,54.1,54.23,368800.0,42.6624,42.8122,42.6545,42.757,368800.0
2007-04-24 14:30:00,54.24,54.32,54.07,54.18,558400.0,42.7649,42.828,42.6308,42.7176,558400.0
2007-04-24 15:00:00,54.18,54.3,54.15,54.27,492900.0,42.7176,42.8122,42.6939,42.7885,492900.0
2007-04-24 15:30:00,54.27,54.29,54.08,54.2,1168600.0,42.7885,42.8043,42.6387,42.7333,1168600.0
2007-04-25 09:30:00,53.25,53.9,53.14,53.28,2277200.0,41.9843,42.4968,41.8976,42.008,2277200.0
2007-04-25 10:00:00,53.27,53.59,52.75,53.1,1672300.0,42.0001,42.2524,41.5901,41.8661,1672300.0
2007-04-25 10:30:00,53.11,53.24,52.85,52.86,1201900.0,41.8739,41.9764,41.6689,41.6768,1201900.0
2007-04-25 11:00:00,52.85,52.89,52.64,52.69,1552300.0,41.6689,41.7005,41.5034,41.5428,1552300.0
2007-04-25 11:30:00,52.7,52.86,52.69,52.74,982700.0,41.5507,41.6768,41.5428,41.5822,982700.0
2007-04-25 12:00:00,52.74,52.74,52.53,52.66,619000.0,41.5822,41.5822,41.4166,41.5191,619000.0
2007-04-25 12:30:00,52.65,52.83,52.59,52.61,618700.0,41.5113,41.6532,41.464,41.4797,618700.0
2007-04-25 13:00:00,52.6,52.61,52.34,52.35,765900.0,41.4718,41.4797,41.2668,41.2747,765900.0
2007-04-25 13:30:00,52.36,52.69,52.35,52.66,737600.0,41.2826,41.5428,41.2747,41.5191,737600.0
2007-04-25 14:00:00,52.65,52.78,52.63,52.73,568000.0,41.5113,41.6138,41.4955,41.5743,568000.0
2007-04-25 14:30:00,52.73,52.96,52.73,52.93,720000.0,41.5743,41.7557,41.5743,41.732,720000.0
2007-04-25 15:00:00,52.93,53.01,52.83,52.95,753000.0,41.732,41.7951,41.6532,41.7478,753000.0
2007-04-25 15:30:00,52.95,52.98,52.89,52.9,1180000.0,41.7478,41.7714,41.7005,41.7084,1180000.0
2007-04-26 09:30:00,53.1,53.62,53.1,53.16,1820200.0,41.8661,42.276,41.8661,41.9134,1820200.0
2007-04-26 10:00:00,53.16,53.22,52.92,53.04,626100.0,41.9134,41.9607,41.7241,41.8188,626100.0
2007-04-26 10:30:00,53.04,53.14,52.69,52.9,1413800.0,41.8188,41.8976,41.5428,41.7084,1413800.0
2007-04-26 11:00:00,52.9,52.94,52.61,52.69,672500.0,41.7084,41.7399,41.4797,41.5428,672500.0
2007-04-26 11:30:00,52.71,52.77,52.46,52.49,830800.0,41.5586,41.6059,41.3615,41.3851,830800.0
2007-04-26 12:00:00,52.48,52.59,52.41,52.42,2140200.0,41.3772,41.464,41.322,41.3299,2140200.0
2007-04-26 12:30:00,52.43,52.48,52.34,52.39,600200.0,41.3378,41.3772,41.2668,41.3063,600200.0
2007-04-26 13:00:00,52.4,52.44,52.18,52.23,1170800.0,41.3142,41.3457,41.1407,41.1801,1170800.0
2007-04-26 13:30:00,52.22,52.45,52.22,52.38,771100.0,41.1722,41.3536,41.1722,41.2984,771100.0
2007-04-26 14:00:00,52.38,52.52,52.2,52.5,628600.0,41.2984,41.4088,41.1565,41.393,628600.0
2007-04-26 14:30:00,52.5,52.63,52.44,52.57,641000.0,41.393,41.4955,41.3457,41.4482,641000.0
2007-04-26 15:00:00,52.56,52.69,52.55,52.69,974100.0,41.4403,41.5428,41.4324,41.5428,974100.0
2007-04-26 15:30:00,52.68,52.84,52.62,52.77,1791600.0,41.5349,41.6611,41.4876,41.6059,1791600.0
2007-04-27 09:30:00,52.72,53.25,52.72,52.97,1130900.0,41.5665,41.9843,41.5665,41.7636,1130900.0
2007-04-27 10:00:00,52.98,53.05,52.95,53.0,677200.0,41.7714,41.8266,41.7478,41.7872,677200.0
2007-04-27 10:30:00,53.01,53.15,52.88,53.14,822500.0,41.7951,41.9055,41.6926,41.8976,822500.0
2007-04-27 11:00:00,53.14,53.19,53.03,53.06,385000.0,41.8976,41.937,41.8109,41.8345,385000.0
2007-04-27 11:30:00,53.06,53.25,52.95,53.17,565200.0,41.8345,41.9843,41.7478,41.9212,565200.0
2007-04-27 12:00:00,53.16,53.18,53.02,53.11,263000.0,41.9134,41.9291,41.803,41.8739,263000.0
2007-04-27 12:30:00,53.12,53.23,53.11,53.14,221600.0,41.8818,41.9686,41.8739,41.8976,221600.0
2007-04-27 13:00:00,53.14,53.2,53.05,53.18,188200.0,41.8976,41.9449,41.8266,41.9291,188200.0
2007-04-27 13:30:00,53.18,53.24,53.08,53.13,381100.0,41.9291,41.9764,41.8503,41.8897,381100.0
2007-04-27 14:00:00,53.13,53.22,53.1,53.11,321500.0,41.8897,41.9607,41.8661,41.8739,321500.0
2007-04-27 14:30:00,53.11,53.2,53.1,53.18,205900.0,41.8739,41.9449,41.8661,41.9291,205900.0
2007-04-27 15:00:00,53.18,53.24,53.11,53.14,314400.0,41.9291,41.9764,41.8739,41.8976,314400.0
2007-04-27 15:30:00,53.15,53.2,53.09,53.15,597500.0,41.9055,41.9449,41.8582,41.9055,597500.0
2007-04-30 09:30:00,53.56,53.56,52.74,52.94,852300.0,42.2287,42.2287,41.5822,41.7399,852300.0
2007-04-30 10:00:00,52.93,53.18,52.88,52.93,606300.0,41.732,41.9291,41.6926,41.732,606300.0
2007-04-30 10:30:00,52.94,53.07,52.94,53.02,576000.0,41.7399,41.8424,41.7399,41.803,576000.0
2007-04-30 11:00:00,53.01,53.07,52.99,53.01,322700.0,41.7951,41.8424,41.7793,41.7951,322700.0
2007-04-30 11:30:00,53.0,53.02,52.95,53.01,375900.0,41.7872,41.803,41.7478,41.7951,375900.0
2007-04-30 12:00:00,53.0,53.01,52.95,52.96,351200.0,41.7872,41.7951,41.7478,41.7557,351200.0
2007-04-30 12:30:00,52.96,53.18,52.95,53.01,510400.0,41.7557,41.9291,41.7478,41.7951,510400.0
2007-04-30 13:00:00,53.01,53.06,52.97,53.03,280900.0,41.7951,41.8345,41.7636,41.8109,280900.0
2007-04-30 13:30:00,53.03,53.05,52.98,53.01,410500.0,41.8109,41.8266,41.7714,41.7951,410500.0
2007-04-30 14:00:00,53.01,53.07,52.98,53.01,598000.0,41.7951,41.8424,41.7714,41.7951,598000.0
2007-04-30 14:30:00,53.01,53.06,52.99,53.02,475000.0,41.7951,41.8345,41.7793,41.803,475000.0
2007-04-30 15:00:00,53.02,53.1,52.98,53.08,476700.0,41.803,41.8661,41.7714,41.8503,476700.0
2007-04-30 15:30:00,53.08,53.16,53.02,53.02,924100.0,41.8503,41.9134,41.803,41.803,924100.0
2007-05-01 09:30:00,52.92,53.0,52.75,52.8,857500.0,41.7241,41.7872,41.5901,41.6295,857500.0
2007-05-01 10:00:00,52.8,52.94,52.45,52.5,1423300.0,41.6295,41.7399,41.3536,41.393,1423300.0
2007-05-01 10:30:00,52.49,52.83,52.44,52.74,669600.0,41.3851,41.6532,41.3457,41.5822,669600.0
2007-05-01 11:00:00,52.75,52.75,52.66,52.68,495500.0,41.5901,41.5901,41.5191,41.5349,495500.0
2007-05-01 11:30:00,52.68,52.71,52.53,52.64,696200.0,41.5349,41.5586,41.4166,41.5034,696200.0
2007-05-01 12:00:00,52.65,52.67,52.53,52.53,746000.0,41.5113,41.527,41.4166,41.4166,746000.0
2007-05-01 12:30:00,52.54,52.59,52.49,52.58,426500.0,41.4245,41.464,41.3851,41.4561,426500.0
2007-05-01 13:00:00,52.57,52.65,52.54,52.61,460300.0,41.4482,41.5113,41.4245,41.4797,460300.0
2007-05-01 13:30:00,52.61,52.73,52.53,52.69,625500.0,41.4797,41.5743,41.4166,41.5428,625500.0
2007-05-01 14:00:00,52.68,52.85,52.6,52.68,558400.0,41.5349,41.6689,41.4718,41.5349,558400.0
2007-05-01 14:30:00,52.68,52.95,52.68,52.93,375000.0,41.5349,41.7478,41.5349,41.732,375000.0
2007-05-01 15:00:00,52.94,52.97,52.65,52.67,649500.0,41.7399,41.7636,41.5113,41.527,649500.0
2007-05-01 15:30:00,52.66,52.76,52.57,52.73,796000.0,41.5191,41.598,41.4482,41.5743,796000.0
2007-05-02 09:30:00,53.1,53.1,52.72,53.03,636900.0,41.8661,41.8661,41.5665,41.8109,636900.0
2007-05-02 10:00:00,53.02,53.36,52.95,53.35,701900.0,41.803,42.0711,41.7478,42.0632,701900.0
2007-05-02 10:30:00,53.35,53.7,53.25,53.67,995600.0,42.0632,42.3391,41.9843,42.3155,995600.0
2007-05-02 11:00:00,53.67,53.74,53.51,53.65,546200.0,42.3155,42.3707,42.1893,42.2997,546200.0
2007-05-02 11:30:00,53.65,53.77,53.6,53.69,434600.0,42.2997,42.3943,42.2603,42.3312,434600.0
2007-05-02 12:00:00,53.7,53.85,53.68,53.82,549000.0,42.3391,42.4574,42.3234,42.4337,549000.0
2007-05-02 12:30:00,53.82,53.85,53.76,53.77,308200.0,42.4337,42.4574,42.3864,42.3943,308200.0
2007-05-02 13:00:00,53.78,53.89,53.69,53.82,354700.0,42.4022,42.4889,42.3312,42.4337,354700.0
2007-05-02 13:30:00,53.82,53.84,53.72,53.79,272400.0,42.4337,42.4495,42.3549,42.4101,272400.0
2007-05-02 14:00:00,53.78,53.85,53.72,53.83,267400.0,42.4022,42.4574,42.3549,42.4416,267400.0
2007-05-02 14:30:00,53.83,53.85,53.77,53.82,287600.0,42.4416,42.4574,42.3943,42.4337,287600.0
2007-05-02 15:00:00,53.82,53.95,53.79,53.94,536800.0,42.4337,42.5362,42.4101,42.5283,536800.0
2007-05-02 15:30:00,53.95,53.95,53.69,53.74,848600.0,42.5362,42.5362,42.3312,42.3707,848600.0
2007-05-03 09:30:00,53.95,53.99,53.87,53.99,455400.0,42.5362,42.5678,42.4732,42.5678,455400.0
2007-05-03 10:00:00,53.99,54.0,53.81,53.84,609900.0,42.5678,42.5757,42.4258,42.4495,609900.0
2007-05-03 10:30:00,53.83,53.88,53.57,53.61,1020800.0,42.4416,42.481,42.2366,42.2682,1020800.0
2007-05-03 11:00:00,53.61,53.65,53.51,53.56,413000.0,42.2682,42.2997,42.1893,42.2287,413000.0
2007-05-03 11:30:00,53.57,53.59,53.44,53.51,285500.0,42.2366,42.2524,42.1341,42.1893,285500.0
2007-05-03 12:00:00,53.51,53.57,53.35,53.46,294500.0,42.1893,42.2366,42.0632,42.1499,294500.0
2007-05-03 12:30:00,53.45,53.54,53.28,53.3,286000.0,42.142,42.213,42.008,42.0237,286000.0
2007-05-03 13:00:00,53.31,53.42,53.28,53.39,272600.0,42.0316,42.1184,42.008,42.0947,272600.0
2007-05-03 13:30:00,53.39,53.4,53.15,53.15,388000.0,42.0947,42.1026,41.9055,41.9055,388000.0
2007-05-03 14:00:00,53.16,53.34,53.15,53.31,286800.0,41.9134,42.0553,41.9055,42.0316,286800.0
2007-05-03 14:30:00,53.31,53.32,53.21,53.25,307300.0,42.0316,42.0395,41.9528,41.9843,307300.0
2007-05-03 15:00:00,53.25,53.27,53.08,53.13,789600.0,41.9843,42.0001,41.8503,41.8897,789600.0
2007-05-03 15:30:00,53.13,53.22,52.99,53.14,1311800.0,41.8897,41.9607,41.7793,41.8976,1311800.0
2007-05-04 09:30:00,53.15,53.42,53.0,53.33,909200.0,41.9055,42.1184,41.7872,42.0474,909200.0
2007-05-04 10:00:00,53.33,53.47,53.24,53.38,448200.0,42.0474,42.1578,41.9764,42.0868,448200.0
2007-05-04 10:30:00,53.38,53.41,53.24,53.27,428700.0,42.0868,42.1105,41.9764,42.0001,428700.0
2007-05-04 11:00:00,53.28,53.29,53.16,53.29,301500.0,42.008,42.0159,41.9134,42.0159,301500.0
2007-05-04 11:30:00,53.27,53.4,53.23,53.38,415100.0,42.0001,42.1026,41.9686,42.0868,415100.0
2007-05-04 12:00:00,53.39,53.47,53.35,53.4,204800.0,42.0947,42.1578,42.0632,42.1026,204800.0
2007-05-04 12:30:00,53.38,53.57,53.38,53.47,373600.0,42.0868,42.2366,42.0868,42.1578,373600.0
2007-05-04 13:00:00,53.48,53.67,53.42,53.62,257100.0,42.1657,42.3155,42.1184,42.276,257100.0
2007-05-04 13:30:00,53.62,53.64,53.54,53.59,521000.0,42.276,42.2918,42.213,42.2524,521000.0
2007-05-04 14:00:00,53.59,53.64,53.52,53.52,241700.0,42.2524,42.2918,42.1972,42.1972,241700.0
2007-05-04 14:30:00,53.52,53.62,53.51,53.57,232900.0,42.1972,42.276,42.1893,42.2366,232900.0
2007-05-04 15:00:00,53.58,53.8,53.53,53.79,343600.0,42.2445,42.418,42.2051,42.4101,343600.0
2007-05-04 15:30:00,53.79,53.84,53.47,53.56,854400.0,42.4101,42.4495,42.1578,42.2287,854400.0
2007-05-07 09:30:00,53.59,53.92,53.5,53.75,455600.0,42.2524,42.5126,42.1814,42.3785,455600.0
2007-05-07 10:00:00,53.74,53.81,53.72,53.74,502300.0,42.3707,42.4258,42.3549,42.3707,502300.0
2007-05-07 10:30:00,53.74,53.74,53.56,53.59,576800.0,42.3707,42.3707,42.2287,42.2524,576800.0
2007-05-07 11:00:00,53.59,53.63,53.48,53.49,426000.0,42.2524,42.2839,42.1657,42.1735,426000.0
2007-05-07 11:30:00,53.5,53.54,53.16,53.29,685800.0,42.1814,42.213,41.9134,42.0159,685800.0
2007-05-07 12:00:00,53.29,53.32,53.26,53.27,535600.0,42.0159,42.0395,41.9922,42.0001,535600.0
2007-05-07 12:30:00,53.27,53.3,53.23,53.28,527600.0,42.0001,42.0237,41.9686,42.008,527600.0
2007-05-07 13:00:00,53.27,53.3,53.26,53.29,428600.0,42.0001,42.0237,41.9922,42.0159,428600.0
2007-05-07 13:30:00,53.3,53.3,53.23,53.28,448800.0,42.0237,42.0237,41.9686,42.008,448800.0
2007-05-07 14:00:00,53.28,53.3,53.27,53.3,337100.0,42.008,42.0237,42.0001,42.0237,337100.0
2007-05-07 14:30:00,53.3,53.3,53.22,53.23,540800.0,42.0237,42.0237,41.9607,41.9686,540800.0
2007-05-07 15:00:00,53.23,53.23,53.16,53.19,795600.0,41.9686,41.9686,41.9134,41.937,795600.0
2007-05-07 15:30:00,53.19,53.29,53.18,53.23,1428100.0,41.937,42.0159,41.9291,41.9686,1428100.0
2007-05-08 09:30:00,53.0,53.25,52.92,53.03,751300.0,41.7872,41.9843,41.7241,41.8109,751300.0
2007-05-08 10:00:00,53.02,53.11,53.02,53.06,550500.0,41.803,41.8739,41.803,41.8345,550500.0
2007-05-08 10:30:00,53.07,53.07,52.9,53.0,563200.0,41.8424,41.8424,41.7084,41.7872,563200.0
2007-05-08 11:00:00,52.99,53.0,52.86,52.87,659800.0,41.7793,41.7872,41.6768,41.6847,659800.0
2007-05-08 11:30:00,52.86,52.88,52.78,52.8,609800.0,41.6768,41.6926,41.6138,41.6295,609800.0
2007-05-08 12:00:00,52.81,52.81,52.78,52.8,431300.0,41.6374,41.6374,41.6138,41.6295,431300.0
2007-05-08 12:30:00,52.8,53.0,52.79,52.99,560200.0,41.6295,41.7872,41.6216,41.7793,560200.0
2007-05-08 13:00:00,52.99,53.14,52.96,53.0,621200.0,41.7793,41.8976,41.7557,41.7872,621200.0
2007-05-08 13:30:00,53.0,53.02,52.99,53.0,529300.0,41.7872,41.803,41.7793,41.7872,529300.0
2007-05-08 14:00:00,53.0,53.01,52.99,52.99,693500.0,41.7872,41.7951,41.7793,41.7793,693500.0
2007-05-08 14:30:00,52.99,53.09,52.98,53.0,444700.0,41.7793,41.8582,41.7714,41.7872,444700.0
2007-05-08 15:00:00,53.01,53.18,53.01,53.08,917700.0,41.7951,41.9291,41.7951,41.8503,917700.0
2007-05-08 15:30:00,53.08,53.17,53.07,53.08,1158000.0,41.8503,41.9212,41.8424,41.8503,1158000.0
2007-05-09 09:30:00,52.83,53.35,52.83,53.2,318300.0,41.6532,42.0632,41.6532,41.9449,318300.0
2007-05-09 10:00:00,53.2,53.39,53.19,53.35,508700.0,41.9449,42.0947,41.937,42.0632,508700.0
2007-05-09 10:30:00,53.36,53.38,53.33,53.34,349300.0,42.0711,42.0868,42.0474,42.0553,349300.0
2007-05-09 11:00:00,53.35,53.4,53.33,53.38,485000.0,42.0632,42.1026,42.0474,42.0868,485000.0
2007-05-09 11:30:00,53.38,53.39,53.28,53.28,469900.0,42.0868,42.0947,42.008,42.008,469900.0
2007-05-09 12:00:00,53.27,53.27,53.21,53.24,374800.0,42.0001,42.0001,41.9528,41.9764,374800.0
2007-05-09 12:30:00,53.24,53.34,53.24,53.28,523200.0,41.9764,42.0553,41.9764,42.008,523200.0
2007-05-09 13:00:00,53.27,53.5,53.27,53.41,404500.0,42.0001,42.1814,42.0001,42.1105,404500.0
2007-05-09 13:30:00,53.41,53.42,53.3,53.35,663300.0,42.1105,42.1184,42.0237,42.0632,663300.0
2007-05-09 14:00:00,53.35,53.45,52.74,53.17,817000.0,42.0632,42.142,41.5822,41.9212,817000.0
2007-05-09 14:30:00,53.17,53.4,53.11,53.28,443200.0,41.9212,42.1026,41.8739,42.008,443200.0
2007-05-09 15:00:00,53.28,53.29,53.19,53.24,411900.0,42.008,42.0159,41.937,41.9764,411900.0
2007-05-09 15:30:00,53.24,53.3,53.04,53.09,689000.0,41.9764,42.0237,41.8188,41.8582,689000.0
2007-05-10 09:30:00,52.76,53.17,52.0,53.15,454800.0,41.598,41.9212,40.9988,41.9055,454800.0
2007-05-10 10:00:00,53.16,53.52,53.04,53.52,399200.0,41.9134,42.1972,41.8188,42.1972,399200.0
2007-05-10 10:30:00,53.52,53.58,53.23,53.28,563500.0,42.1972,42.2445,41.9686,42.008,563500.0
2007-05-10 11:00:00,53.27,53.39,53.19,53.27,471900.0,42.0001,42.0947,41.937,42.0001,471900.0
2007-05-10 11:30:00,53.27,53.34,53.21,53.27,216600.0,42.0001,42.0553,41.9528,42.0001,216600.0
2007-05-10 12:00:00,53.27,53.3,53.16,53.28,274000.0,42.0001,42.0237,41.9134,42.008,274000.0
2007-05-10 12:30:00,53.27,53.34,53.2,53.26,234000.0,42.0001,42.0553,41.9449,41.9922,234000.0
2007-05-10 13:00:00,53.27,53.3,53.11,53.22,190300.0,42.0001,42.0237,41.8739,41.9607,190300.0
2007-05-10 13:30:00,53.21,53.25,52.95,53.2,283200.0,41.9528,41.9843,41.7478,41.9449,283200.0
2007-05-10 14:00:00,53.2,53.33,53.2,53.3,276300.0,41.9449,42.0474,41.9449,42.0237,276300.0
2007-05-10 14:30:00,53.29,53.36,53.24,53.24,288600.0,42.0159,42.0711,41.9764,41.9764,288600.0
2007-05-10 15:00:00,53.24,53.29,53.1,53.24,345900.0,41.9764,42.0159,41.8661,41.9764,345900.0
2007-05-10 15:30:00,53.23,53.31,52.99,53.03,575200.0,41.9686,42.0316,41.7793,41.8109,575200.0
2007-05-11 09:30:00,53.03,53.41,52.86,53.34,349500.0,41.8109,42.1105,41.6768,42.0553,349500.0
2007-05-11 10:00:00,53.34,53.5,53.34,53.43,289200.0,42.0553,42.1814,42.0553,42.1262,289200.0
2007-05-11 10:30:00,53.44,53.59,53.35,53.59,302100.0,42.1341,42.2524,42.0632,42.2524,302100.0
2007-05-11 11:00:00,53.6,53.71,53.55,53.68,409900.0,42.2603,42.347,42.2209,42.3234,409900.0
2007-05-11 11:30:00,53.68,53.77,53.47,53.76,790800.0,42.3234,42.3943,42.1578,42.3864,790800.0
2007-05-11 12:00:00,53.77,53.78,53.47,53.72,416600.0,42.3943,42.4022,42.1578,42.3549,416600.0
2007-05-11 12:30:00,53.72,53.75,53.55,53.73,302900.0,42.3549,42.3785,42.2209,42.3628,302900.0
2007-05-11 13:00:00,53.73,53.79,53.69,53.79,264000.0,42.3628,42.4101,42.3312,42.4101,264000.0
2007-05-11 13:30:00,53.79,53.8,53.7,53.72,861200.0,42.4101,42.418,42.3391,42.3549,861200.0
2007-05-11 14:00:00,53.73,53.75,53.65,53.7,325100.0,42.3628,42.3785,42.2997,42.3391,325100.0
2007-05-11 14:30:00,53.69,53.78,53.52,53.69,626900.0,42.3312,42.4022,42.1972,42.3312,626900.0
2007-05-11 15:00:00,53.69,53.71,53.58,53.65,504300.0,42.3312,42.347,42.2445,42.2997,504300.0
2007-05-11 15:30:00,53.66,53.76,53.4,53.62,1300500.0,42.3076,42.3864,42.1026,42.276,1300500.0
2007-05-14 09:30:00,53.46,53.49,53.25,53.37,383400.0,42.1499,42.1735,41.9843,42.0789,383400.0
2007-05-14 10:00:00,53.36,53.46,53.15,53.2,291300.0,42.0711,42.1499,41.9055,41.9449,291300.0
2007-05-14 10:30:00,53.22,53.36,53.17,53.25,234800.0,41.9607,42.0711,41.9212,41.9843,234800.0
2007-05-14 11:00:00,53.24,53.39,53.17,53.35,297400.0,41.9764,42.0947,41.9212,42.0632,297400.0
2007-05-14 11:30:00,53.33,53.33,53.05,53.11,384400.0,42.0474,42.0474,41.8266,41.8739,384400.0
2007-05-14 12:00:00,53.11,53.19,53.05,53.15,358400.0,41.8739,41.937,41.8266,41.9055,358400.0
2007-05-14 12:30:00,53.15,53.34,53.09,53.28,274200.0,41.9055,42.0553,41.8582,42.008,274200.0
2007-05-14 13:00:00,53.29,53.36,53.23,53.26,466300.0,42.0159,42.0711,41.9686,41.9922,466300.0
2007-05-14 13:30:00,53.26,53.27,53.0,53.01,609100.0,41.9922,42.0001,41.7872,41.7951,609100.0
2007-05-14 14:00:00,53.01,53.01,52.86,52.92,483300.0,41.7951,41.7951,41.6768,41.7241,483300.0
2007-05-14 14:30:00,52.94,52.98,52.78,52.8,451700.0,41.7399,41.7714,41.6138,41.6295,451700.0
2007-05-14 15:00:00,52.8,52.96,52.78,52.86,533600.0,41.6295,41.7557,41.6138,41.6768,533600.0
2007-05-14 15:30:00,52.86,52.98,52.78,52.83,833400.0,41.6768,41.7714,41.6138,41.6532,833400.0
2007-05-15 09:30:00,53.02,53.02,52.81,52.94,460700.0,41.803,41.803,41.6374,41.7399,460700.0
2007-05-15 10:00:00,52.96,53.0,52.84,52.87,525300.0,41.7557,41.7872,41.6611,41.6847,525300.0
2007-05-15 10:30:00,52.87,52.93,52.52,52.55,661700.0,41.6847,41.732,41.4088,41.4324,661700.0
2007-05-15 11:00:00,52.56,52.76,52.53,52.72,439800.0,41.4403,41.598,41.4166,41.5665,439800.0
2007-05-15 11:30:00,52.73,53.0,52.71,52.99,439000.0,41.5743,41.7872,41.5586,41.7793,439000.0
2007-05-15 12:00:00,52.99,53.03,52.85,53.0,327300.0,41.7793,41.8109,41.6689,41.7872,327300.0
2007-05-15 12:30:00,53.01,53.14,52.98,53.02,360200.0,41.7951,41.8976,41.7714,41.803,360200.0
2007-05-15 13:00:00,53.01,53.09,52.99,53.05,291700.0,41.7951,41.8582,41.7793,41.8266,291700.0
2007-05-15 13:30:00,53.06,53.1,52.95,53.03,420600.0,41.8345,41.8661,41.7478,41.8109,420600.0
2007-05-15 14:00:00,53.04,53.09,52.92,52.95,366100.0,41.8188,41.8582,41.7241,41.7478,366100.0
2007-05-15 14:30:00,52.95,53.0,52.75,52.77,447600.0,41.7478,41.7872,41.5901,41.6059,447600.0
2007-05-15 15:00:00,52.77,52.96,52.77,52.92,456100.0,41.6059,41.7557,41.6059,41.7241,456100.0
2007-05-15 15:30:00,52.92,52.98,52.59,52.69,1088800.0,41.7241,41.7714,41.464,41.5428,1088800.0
2007-05-16 09:30:00,52.85,53.11,52.59,53.02,527700.0,41.6689,41.8739,41.464,41.803,527700.0
2007-05-16 10:00:00,53.03,53.25,52.91,53.21,619400.0,41.8109,41.9843,41.7163,41.9528,619400.0
2007-05-16 10:30:00,53.22,53.31,53.1,53.25,396700.0,41.9607,42.0316,41.8661,41.9843,396700.0
2007-05-16 11:00:00,53.24,53.26,53.11,53.2,359700.0,41.9764,41.9922,41.8739,41.9449,359700.0
2007-05-16 11:30:00,53.2,53.3,53.17,53.25,354300.0,41.9449,42.0237,41.9212,41.9843,354300.0
2007-05-16 12:00:00,53.25,53.34,53.1,53.14,322700.0,41.9843,42.0553,41.8661,41.8976,322700.0
2007-05-16 12:30:00,53.14,53.36,53.14,53.35,400600.0,41.8976,42.0711,41.8976,42.0632,400600.0
2007-05-16 13:00:00,53.35,53.4,53.2,53.39,269400.0,42.0632,42.1026,41.9449,42.0947,269400.0
2007-05-16 13:30:00,53.39,53.51,53.36,53.48,594500.0,42.0947,42.1893,42.0711,42.1657,594500.0
2007-05-16 14:00:00,53.48,53.58,53.44,53.58,505700.0,42.1657,42.2445,42.1341,42.2445,505700.0
2007-05-16 14:30:00,53.57,53.73,53.55,53.71,531700.0,42.2366,42.3628,42.2209,42.347,531700.0
2007-05-16 15:00:00,53.71,53.78,53.69,53.77,459900.0,42.347,42.4022,42.3312,42.3943,459900.0
2007-05-16 15:30:00,53.76,53.82,53.73,53.79,993600.0,42.3864,42.4337,42.3628,42.4101,993600.0
2007-05-17 09:30:00,53.57,53.75,53.24,53.68,432200.0,42.2366,42.3785,41.9764,42.3234,432200.0
2007-05-17 10:00:00,53.68,53.79,53.57,53.71,296100.0,42.3234,42.4101,42.2366,42.347,296100.0
2007-05-17 10:30:00,53.71,53.79,53.57,53.76,334800.0,42.347,42.4101,42.2366,42.3864,334800.0
2007-05-17 11:00:00,53.77,53.84,53.76,53.81,314000.0,42.3943,42.4495,42.3864,42.4258,314000.0
2007-05-17 11:30:00,53.81,53.96,53.8,53.88,195600.0,42.4258,42.5441,42.418,42.481,195600.0
2007-05-17 12:00:00,53.89,53.89,53.79,53.88,189100.0,42.4889,42.4889,42.4101,42.481,189100.0
2007-05-17 12:30:00,53.89,53.97,53.76,53.96,221400.0,42.4889,42.552,42.3864,42.5441,221400.0
2007-05-17 13:00:00,53.95,54.0,53.93,53.96,348200.0,42.5362,42.5757,42.5205,42.5441,348200.0
2007-05-17 13:30:00,53.96,53.99,53.81,53.89,233000.0,42.5441,42.5678,42.4258,42.4889,233000.0
2007-05-17 14:00:00,53.88,53.89,53.78,53.8,393700.0,42.481,42.4889,42.4022,42.418,393700.0
2007-05-17 14:30:00,53.8,53.89,53.77,53.79,387000.0,42.418,42.4889,42.3943,42.4101,387000.0
2007-05-17 15:00:00,53.79,53.85,53.65,53.76,563200.0,42.4101,42.4574,42.2997,42.3864,563200.0
2007-05-17 15:30:00,53.76,53.79,53.65,53.65,606200.0,42.3864,42.4101,42.2997,42.2997,606200.0
2007-05-18 09:30:00,53.73,53.8,53.28,53.32,1182200.0,42.3628,42.418,42.008,42.0395,1182200.0
2007-05-18 10:00:00,53.34,53.51,53.32,53.51,251900.0,42.0553,42.1893,42.0395,42.1893,251900.0
2007-05-18 10:30:00,53.5,53.55,53.15,53.3,324800.0,42.1814,42.2209,41.9055,42.0237,324800.0
2007-05-18 11:00:00,53.3,53.33,53.17,53.21,236200.0,42.0237,42.0474,41.9212,41.9528,236200.0
2007-05-18 11:30:00,53.22,53.3,53.14,53.27,413400.0,41.9607,42.0237,41.8976,42.0001,413400.0
2007-05-18 12:00:00,53.27,53.4,53.25,53.35,257400.0,42.0001,42.1026,41.9843,42.0632,257400.0
2007-05-18 12:30:00,53.34,53.46,53.26,53.37,207100.0,42.0553,42.1499,41.9922,42.0789,207100.0
2007-05-18 13:00:00,53.37,53.43,53.31,53.42,186200.0,42.0789,42.1262,42.0316,42.1184,186200.0
2007-05-18 13:30:00,53.42,53.42,53.18,53.28,643700.0,42.1184,42.1184,41.9291,42.008,643700.0
2007-05-18 14:00:00,53.27,53.47,53.26,53.38,422200.0,42.0001,42.1578,41.9922,42.0868,422200.0
2007-05-18 14:30:00,53.38,53.46,53.28,53.38,341700.0,42.0868,42.1499,42.008,42.0868,341700.0
2007-05-18 15:00:00,53.37,53.52,53.3,53.41,288000.0,42.0789,42.1972,42.0237,42.1105,288000.0
2007-05-18 15:30:00,53.41,53.56,53.27,53.5,771800.0,42.1105,42.2287,42.0001,42.1814,771800.0
2007-05-21 09:30:00,53.44,54.25,53.12,53.33,468500.0,42.1341,42.7728,41.8818,42.0474,468500.0
2007-05-21 10:00:00,53.34,53.37,53.15,53.2,417100.0,42.0553,42.0789,41.9055,41.9449,417100.0
2007-05-21 10:30:00,53.2,53.34,53.19,53.32,281900.0,41.9449,42.0553,41.937,42.0395,281900.0
2007-05-21 11:00:00,53.33,53.43,53.32,53.38,381300.0,42.0474,42.1262,42.0395,42.0868,381300.0
2007-05-21 11:30:00,53.37,53.38,53.29,53.3,220300.0,42.0789,42.0868,42.0159,42.0237,220300.0
2007-05-21 12:00:00,53.3,53.34,53.25,53.27,402000.0,42.0237,42.0553,41.9843,42.0001,402000.0
2007-05-21 12:30:00,53.27,53.4,53.26,53.4,366600.0,42.0001,42.1026,41.9922,42.1026,366600.0
2007-05-21 13:00:00,53.4,53.48,53.33,53.42,467400.0,42.1026,42.1657,42.0474,42.1184,467400.0
2007-05-21 13:30:00,53.41,53.43,53.36,53.41,207200.0,42.1105,42.1262,42.0711,42.1105,207200.0
2007-05-21 14:00:00,53.42,53.56,53.37,53.48,465500.0,42.1184,42.2287,42.0789,42.1657,465500.0
2007-05-21 14:30:00,53.47,53.63,53.47,53.53,475400.0,42.1578,42.2839,42.1578,42.2051,475400.0
2007-05-21 15:00:00,53.53,53.61,53.42,53.46,582100.0,42.2051,42.2682,42.1184,42.1499,582100.0
2007-05-21 15:30:00,53.46,53.62,53.42,53.55,498900.0,42.1499,42.276,42.1184,42.2209,498900.0
2007-05-22 09:30:00,53.58,53.66,53.35,53.56,314000.0,42.2445,42.3076,42.0632,42.2287,314000.0
2007-05-22 10:00:00,53.56,53.73,53.46,53.54,460400.0,42.2287,42.3628,42.1499,42.213,460400.0
2007-05-22 10:30:00,53.55,53.66,53.52,53.6,362800.0,42.2209,42.3076,42.1972,42.2603,362800.0
2007-05-22 11:00:00,53.59,53.74,53.57,53.69,282500.0,42.2524,42.3707,42.2366,42.3312,282500.0
2007-05-22 11:30:00,53.7,54.15,53.69,53.93,1409800.0,42.3391,42.6939,42.3312,42.5205,1409800.0
2007-05-22 12:00:00,53.92,53.97,53.74,53.75,379100.0,42.5126,42.552,42.3707,42.3785,379100.0
2007-05-22 12:30:00,53.75,54.04,53.75,53.94,402400.0,42.3785,42.6072,42.3785,42.5283,402400.0
2007-05-22 13:00:00,53.93,54.02,53.89,53.97,429700.0,42.5205,42.5914,42.4889,42.552,429700.0
2007-05-22 13:30:00,53.97,54.2,53.96,54.09,402700.0,42.552,42.7333,42.5441,42.6466,402700.0
2007-05-22 14:00:00,54.09,54.35,54.06,54.25,499500.0,42.6466,42.8516,42.623,42.7728,499500.0
2007-05-22 14:30:00,54.25,54.27,53.98,54.02,554200.0,42.7728,42.7885,42.5599,42.5914,554200.0
2007-05-22 15:00:00,54.03,54.07,53.83,53.97,408500.0,42.5993,42.6308,42.4416,42.552,408500.0
2007-05-22 15:30:00,53.97,54.05,53.76,53.84,541600.0,42.552,42.6151,42.3864,42.4495,541600.0
2007-05-23 09:30:00,53.89,53.99,53.61,53.89,583700.0,42.4889,42.5678,42.2682,42.4889,583700.0
2007-05-23 10:00:00,53.9,54.01,53.79,54.0,525800.0,42.4968,42.5835,42.4101,42.5757,525800.0
2007-05-23 10:30:00,54.0,54.15,53.93,54.07,585700.0,42.5757,42.6939,42.5205,42.6308,585700.0
2007-05-23 11:00:00,54.07,54.07,53.9,53.94,244500.0,42.6308,42.6308,42.4968,42.5283,244500.0
2007-05-23 11:30:00,53.94,53.96,53.88,53.92,546300.0,42.5283,42.5441,42.481,42.5126,546300.0
2007-05-23 12:00:00,53.92,54.09,53.9,54.07,365200.0,42.5126,42.6466,42.4968,42.6308,365200.0
2007-05-23 12:30:00,54.07,54.08,53.96,53.99,188900.0,42.6308,42.6387,42.5441,42.5678,188900.0
2007-05-23 13:00:00,53.99,54.24,53.98,54.24,1552200.0,42.5678,42.7649,42.5599,42.7649,1552200.0
2007-05-23 13:30:00,54.24,54.25,54.08,54.1,331900.0,42.7649,42.7728,42.6387,42.6545,331900.0
2007-05-23 14:00:00,54.11,54.12,53.89,53.93,467400.0,42.6624,42.6703,42.4889,42.5205,467400.0
2007-05-23 14:30:00,53.94,54.09,53.89,54.02,370000.0,42.5283,42.6466,42.4889,42.5914,370000.0
2007-05-23 15:00:00,54.01,54.08,53.9,54.03,316600.0,42.5835,42.6387,42.4968,42.5993,316600.0
2007-05-23 15:30:00,54.02,54.1,53.9,53.92,481900.0,42.5914,42.6545,42.4968,42.5126,481900.0
2007-05-24 09:30:00,53.79,54.03,53.67,53.93,878900.0,42.4101,42.5993,42.3155,42.5205,878900.0
2007-05-24 10:00:00,53.92,54.2,53.91,54.14,868600.0,42.5126,42.7333,42.5047,42.686,868600.0
2007-05-24 10:30:00,54.14,54.43,54.1,54.41,816800.0,42.686,42.9147,42.6545,42.8989,816800.0
2007-05-24 11:00:00,54.37,54.41,54.17,54.23,538300.0,42.8674,42.8989,42.7097,42.757,538300.0
2007-05-24 11:30:00,54.24,54.42,54.21,54.37,382000.0,42.7649,42.9068,42.7412,42.8674,382000.0
2007-05-24 12:00:00,54.37,54.4,54.3,54.35,341700.0,42.8674,42.891,42.8122,42.8516,341700.0
2007-05-24 12:30:00,54.35,54.36,54.17,54.29,369700.0,42.8516,42.8595,42.7097,42.8043,369700.0
2007-05-24 13:00:00,54.29,54.32,54.08,54.21,377400.0,42.8043,42.828,42.6387,42.7412,377400.0
2007-05-24 13:30:00,54.21,54.24,53.98,54.12,461900.0,42.7412,42.7649,42.5599,42.6703,461900.0
2007-05-24 14:00:00,54.12,54.3,54.11,54.3,297000.0,42.6703,42.8122,42.6624,42.8122,297000.0
2007-05-24 14:30:00,54.29,54.35,54.21,54.26,596100.0,42.8043,42.8516,42.7412,42.7806,596100.0
2007-05-24 15:00:00,54.26,54.3,54.21,54.25,534400.0,42.7806,42.8122,42.7412,42.7728,534400.0
2007-05-24 15:30:00,54.25,54.31,54.21,54.22,886100.0,42.7728,42.8201,42.7412,42.7491,886100.0
2007-05-25 09:30:00,54.6,54.61,54.03,54.37,387900.0,43.0487,43.0566,42.5993,42.8674,387900.0
2007-05-25 10:00:00,54.41,54.42,54.24,54.26,475200.0,42.8989,42.9068,42.7649,42.7806,475200.0
2007-05-25 10:30:00,54.26,54.33,54.22,54.29,399400.0,42.7806,42.8358,42.7491,42.8043,399400.0
2007-05-25 11:00:00,54.29,54.38,54.26,54.34,434600.0,42.8043,42.8753,42.7806,42.8437,434600.0
2007-05-25 11:30:00,54.34,54.4,54.3,54.35,262400.0,42.8437,42.891,42.8122,42.8516,262400.0
2007-05-25 12:00:00,54.35,54.35,54.27,54.31,346400.0,42.8516,42.8516,42.7885,42.8201,346400.0
2007-05-25 12:30:00,54.32,54.36,54.26,54.34,370400.0,42.828,42.8595,42.7806,42.8437,370400.0
2007-05-25 13:00:00,54.34,54.42,54.33,54.36,211700.0,42.8437,42.9068,42.8358,42.8595,211700.0
2007-05-25 13:30:00,54.37,54.4,54.33,54.4,216200.0,42.8674,42.891,42.8358,42.891,216200.0
2007-05-25 14:00:00,54.4,54.42,54.34,54.35,430300.0,42.891,42.9068,42.8437,42.8516,430300.0
2007-05-25 14:30:00,54.35,54.39,54.33,54.36,356500.0,42.8516,42.8831,42.8358,42.8595,356500.0
2007-05-25 15:00:00,54.36,54.46,54.35,54.44,293500.0,42.8595,42.9383,42.8516,42.9226,293500.0
2007-05-25 15:30:00,54.44,54.5,54.36,54.36,499500.0,42.9226,42.9699,42.8595,42.8595,499500.0
2007-05-29 09:30:00,54.4,54.65,54.4,54.63,507000.0,42.891,43.0881,42.891,43.0724,507000.0
2007-05-29 10:00:00,54.63,54.68,54.53,54.67,495900.0,43.0724,43.1118,42.9935,43.1039,495900.0
2007-05-29 10:30:00,54.67,54.68,54.59,54.61,351600.0,43.1039,43.1118,43.0408,43.0566,351600.0
2007-05-29 11:00:00,54.6,54.79,54.56,54.78,570800.0,43.0487,43.1985,43.0172,43.1906,570800.0
2007-05-29 11:30:00,54.76,54.78,54.57,54.59,433100.0,43.1749,43.1906,43.0251,43.0408,433100.0
2007-05-29 12:00:00,54.59,54.65,54.57,54.62,272900.0,43.0408,43.0881,43.0251,43.0645,272900.0
2007-05-29 12:30:00,54.61,54.66,54.58,54.66,215500.0,43.0566,43.096,43.0329,43.096,215500.0
2007-05-29 13:00:00,54.66,54.69,54.54,54.56,309800.0,43.096,43.1197,43.0014,43.0172,309800.0
2007-05-29 13:30:00,54.57,54.67,54.55,54.6,212100.0,43.0251,43.1039,43.0093,43.0487,212100.0
2007-05-29 14:00:00,54.61,54.65,54.59,54.61,269000.0,43.0566,43.0881,43.0408,43.0566,269000.0
2007-05-29 14:30:00,54.6,54.67,54.55,54.6,331500.0,43.0487,43.1039,43.0093,43.0487,331500.0
2007-05-29 15:00:00,54.6,54.65,54.58,54.6,455900.0,43.0487,43.0881,43.0329,43.0487,455900.0
2007-05-29 15:30:00,54.6,54.66,54.53,54.6,551700.0,43.0487,43.096,42.9935,43.0487,551700.0
2007-05-30 09:30:00,54.39,54.58,54.23,54.54,479700.0,42.8831,43.0329,42.757,43.0014,479700.0
2007-05-30 10:00:00,54.53,54.63,54.38,54.58,409300.0,42.9935,43.0724,42.8753,43.0329,409300.0
2007-05-30 10:30:00,54.57,54.68,54.54,54.63,240800.0,43.0251,43.1118,43.0014,43.0724,240800.0
2007-05-30 11:00:00,54.63,54.68,54.5,54.58,240300.0,43.0724,43.1118,42.9699,43.0329,240300.0
2007-05-30 11:30:00,54.59,54.65,54.5,54.63,306900.0,43.0408,43.0881,42.9699,43.0724,306900.0
2007-05-30 12:00:00,54.63,54.69,54.53,54.68,134300.0,43.0724,43.1197,42.9935,43.1118,134300.0
2007-05-30 12:30:00,54.67,54.9,54.64,54.77,404300.0,43.1039,43.2852,43.0803,43.1827,404300.0
2007-05-30 13:00:00,54.79,54.79,54.56,54.59,204700.0,43.1985,43.1985,43.0172,43.0408,204700.0
2007-05-30 13:30:00,54.58,54.66,54.52,54.65,197900.0,43.0329,43.096,42.9856,43.0881,197900.0
2007-05-30 14:00:00,54.64,54.66,54.4,54.6,396600.0,43.0803,43.096,42.891,43.0487,396600.0
2007-05-30 14:30:00,54.6,54.65,54.52,54.59,213500.0,43.0487,43.0881,42.9856,43.0408,213500.0
2007-05-30 15:00:00,54.58,54.61,54.44,54.57,274200.0,43.0329,43.0566,42.9226,43.0251,274200.0
2007-05-30 15:30:00,54.57,54.63,54.54,54.6,370500.0,43.0251,43.0724,43.0014,43.0487,370500.0
2007-05-31 09:30:00,54.75,54.91,54.51,54.82,414700.0,43.167,43.2931,42.9778,43.2222,414700.0
2007-05-31 10:00:00,54.81,55.08,54.8,54.99,944000.0,43.2143,43.4272,43.2064,43.3562,944000.0
2007-05-31 10:30:00,54.99,55.02,54.92,55.0,428900.0,43.3562,43.3799,43.301,43.3641,428900.0
2007-05-31 11:00:00,55.0,55.13,54.86,55.07,495600.0,43.3641,43.4666,43.2537,43.4193,495600.0
2007-05-31 11:30:00,55.07,55.19,55.01,55.14,475600.0,43.4193,43.5139,43.372,43.4745,475600.0
2007-05-31 12:00:00,55.14,55.32,55.13,55.31,414000.0,43.4745,43.6164,43.4666,43.6085,414000.0
2007-05-31 12:30:00,55.31,55.32,55.02,55.05,272700.0,43.6085,43.6164,43.3799,43.4035,272700.0
2007-05-31 13:00:00,55.06,55.08,54.7,54.8,375900.0,43.4114,43.4272,43.1276,43.2064,375900.0
2007-05-31 13:30:00,54.8,54.9,54.7,54.89,463900.0,43.2064,43.2852,43.1276,43.2774,463900.0
2007-05-31 14:00:00,54.9,54.91,54.72,54.76,373900.0,43.2852,43.2931,43.1433,43.1749,373900.0
2007-05-31 14:30:00,54.77,54.81,54.74,54.76,329700.0,43.1827,43.2143,43.1591,43.1749,329700.0
2007-05-31 15:00:00,54.76,54.79,54.73,54.75,506000.0,43.1749,43.1985,43.1512,43.167,506000.0
2007-05-31 15:30:00,54.75,54.9,54.73,54.74,890500.0,43.167,43.2852,43.1512,43.1591,890500.0
2007-06-01 09:30:00,54.94,55.0,54.82,54.91,368700.0,43.3168,43.3641,43.2222,43.2931,368700.0
2007-06-01 10:00:00,54.91,55.18,54.89,55.12,625800.0,43.2931,43.506,43.2774,43.4587,625800.0
2007-06-01 10:30:00,55.13,55.37,55.11,55.37,644300.0,43.4666,43.6558,43.4508,43.6558,644300.0
2007-06-01 11:00:00,55.37,55.39,55.12,55.17,414700.0,43.6558,43.6716,43.4587,43.4981,414700.0
2007-06-01 11:30:00,55.18,55.23,55.14,55.21,299700.0,43.506,43.5454,43.4745,43.5297,299700.0
2007-06-01 12:00:00,55.21,55.25,55.18,55.22,269100.0,43.5297,43.5612,43.506,43.5375,269100.0
2007-06-01 12:30:00,55.22,55.26,55.14,55.25,271300.0,43.5375,43.5691,43.4745,43.5612,271300.0
2007-06-01 13:00:00,55.25,55.39,55.24,55.31,246500.0,43.5612,43.6716,43.5533,43.6085,246500.0
2007-06-01 13:30:00,55.31,55.4,55.23,55.23,279300.0,43.6085,43.6795,43.5454,43.5454,279300.0
2007-06-01 14:00:00,55.23,55.35,55.2,55.29,221800.0,43.5454,43.64,43.5218,43.5927,221800.0
2007-06-01 14:30:00,55.29,55.47,55.24,55.45,448400.0,43.5927,43.7347,43.5533,43.7189,448400.0
2007-06-01 15:00:00,55.45,55.47,55.24,55.28,530600.0,43.7189,43.7347,43.5533,43.5849,530600.0
2007-06-01 15:30:00,55.29,55.32,55.11,55.22,961700.0,43.5927,43.6164,43.4508,43.5375,961700.0
2007-06-04 09:30:00,54.9,55.32,54.9,55.16,481400.0,43.2852,43.6164,43.2852,43.4902,481400.0
2007-06-04 10:00:00,55.17,55.31,55.16,55.25,407400.0,43.4981,43.6085,43.4902,43.5612,407400.0
2007-06-04 10:30:00,55.25,55.45,55.24,55.41,210100.0,43.5612,43.7189,43.5533,43.6873,210100.0
2007-06-04 11:00:00,55.41,55.42,55.27,55.37,225700.0,43.6873,43.6952,43.577,43.6558,225700.0
2007-06-04 11:30:00,55.37,55.37,55.2,55.28,268800.0,43.6558,43.6558,43.5218,43.5849,268800.0
2007-06-04 12:00:00,55.27,55.44,55.26,55.41,237500.0,43.577,43.711,43.5691,43.6873,237500.0
2007-06-04 12:30:00,55.41,55.44,55.33,55.38,164900.0,43.6873,43.711,43.6243,43.6637,164900.0
2007-06-04 13:00:00,55.38,55.39,55.23,55.3,174900.0,43.6637,43.6716,43.5454,43.6006,174900.0
2007-06-04 13:30:00,55.3,55.37,55.23,55.24,259300.0,43.6006,43.6558,43.5454,43.5533,259300.0
2007-06-04 14:00:00,55.24,55.33,55.2,55.29,379200.0,43.5533,43.6243,43.5218,43.5927,379200.0
2007-06-04 14:30:00,55.29,55.33,55.2,55.29,289600.0,43.5927,43.6243,43.5218,43.5927,289600.0
2007-06-04 15:00:00,55.3,55.32,55.17,55.18,528700.0,43.6006,43.6164,43.4981,43.506,528700.0
2007-06-04 15:30:00,55.18,55.26,55.14,55.22,718400.0,43.506,43.5691,43.4745,43.5375,718400.0
2007-06-05 09:30:00,54.95,55.13,54.64,54.7,617900.0,43.3247,43.4666,43.0803,43.1276,617900.0
2007-06-05 10:00:00,54.7,54.78,54.33,54.63,699600.0,43.1276,43.1906,42.8358,43.0724,699600.0
2007-06-05 10:30:00,54.64,54.76,54.45,54.57,326800.0,43.0803,43.1749,42.9304,43.0251,326800.0
2007-06-05 11:00:00,54.59,54.63,54.47,54.62,315500.0,43.0408,43.0724,42.9462,43.0645,315500.0
2007-06-05 11:30:00,54.63,54.73,54.52,54.64,280700.0,43.0724,43.1512,42.9856,43.0803,280700.0
2007-06-05 12:00:00,54.64,54.68,54.52,54.6,241600.0,43.0803,43.1118,42.9856,43.0487,241600.0
2007-06-05 12:30:00,54.61,54.65,54.55,54.61,248300.0,43.0566,43.0881,43.0093,43.0566,248300.0
2007-06-05 13:00:00,54.61,54.72,54.61,54.71,257400.0,43.0566,43.1433,43.0566,43.1354,257400.0
2007-06-05 13:30:00,54.71,54.92,54.71,54.92,441500.0,43.1354,43.301,43.1354,43.301,441500.0
2007-06-05 14:00:00,54.91,54.91,54.71,54.76,219000.0,43.2931,43.2931,43.1354,43.1749,219000.0
2007-06-05 14:30:00,54.76,54.83,54.68,54.76,198800.0,43.1749,43.2301,43.1118,43.1749,198800.0
2007-06-05 15:00:00,54.76,54.82,54.73,54.8,237500.0,43.1749,43.2222,43.1512,43.2064,237500.0
2007-06-05 15:30:00,54.8,54.82,54.61,54.72,636700.0,43.2064,43.2222,43.0566,43.1433,636700.0
2007-06-06 09:30:00,54.31,54.54,54.19,54.51,485100.0,42.8201,43.0014,42.7255,42.9778,485100.0
2007-06-06 10:00:00,54.48,54.63,54.38,54.39,251300.0,42.9541,43.0724,42.8753,42.8831,251300.0
2007-06-06 10:30:00,54.38,54.45,54.13,54.19,254400.0,42.8753,42.9304,42.6781,42.7255,254400.0
2007-06-06 11:00:00,54.19,54.23,54.06,54.09,287300.0,42.7255,42.757,42.623,42.6466,287300.0
2007-06-06 11:30:00,54.09,54.1,53.89,54.02,333800.0,42.6466,42.6545,42.4889,42.5914,333800.0
2007-06-06 12:00:00,54.01,54.22,54.0,54.15,237000.0,42.5835,42.7491,42.5757,42.6939,237000.0
2007-06-06 12:30:00,54.15,54.2,54.02,54.05,200100.0,42.6939,42.7333,42.5914,42.6151,200100.0
2007-06-06 13:00:00,54.05,54.31,54.03,54.11,299900.0,42.6151,42.8201,42.5993,42.6624,299900.0
2007-06-06 13:30:00,54.11,54.15,53.91,53.98,248600.0,42.6624,42.6939,42.5047,42.5599,248600.0
2007-06-06 14:00:00,53.98,54.12,53.96,54.07,252700.0,42.5599,42.6703,42.5441,42.6308,252700.0
2007-06-06 14:30:00,54.08,54.08,53.9,53.91,324800.0,42.6387,42.6387,42.4968,42.5047,324800.0
2007-06-06 15:00:00,53.91,54.0,53.82,53.9,423600.0,42.5047,42.5757,42.4337,42.4968,423600.0
2007-06-06 15:30:00,53.9,54.08,53.85,53.99,727600.0,42.4968,42.6387,42.4574,42.5678,727600.0
2007-06-07 09:30:00,53.07,54.24,53.07,54.18,396900.0,41.8424,42.7649,41.8424,42.7176,396900.0
2007-06-07 10:00:00,54.18,54.19,53.81,53.91,401900.0,42.7176,42.7255,42.4258,42.5047,401900.0
2007-06-07 10:30:00,53.9,54.15,53.86,54.1,259800.0,42.4968,42.6939,42.4653,42.6545,259800.0
2007-06-07 11:00:00,54.1,54.12,53.92,54.1,301100.0,42.6545,42.6703,42.5126,42.6545,301100.0
2007-06-07 11:30:00,54.1,54.16,54.03,54.04,252500.0,42.6545,42.7018,42.5993,42.6072,252500.0
2007-06-07 12:00:00,54.04,54.04,53.86,53.88,262000.0,42.6072,42.6072,42.4653,42.481,262000.0
2007-06-07 12:30:00,53.87,53.89,53.65,53.72,412300.0,42.4732,42.4889,42.2997,42.3549,412300.0
2007-06-07 13:00:00,53.73,53.73,53.45,53.67,408000.0,42.3628,42.3628,42.142,42.3155,408000.0
2007-06-07 13:30:00,53.66,53.68,53.45,53.52,297500.0,42.3076,42.3234,42.142,42.1972,297500.0
2007-06-07 14:00:00,53.5,53.57,53.43,53.46,609000.0,42.1814,42.2366,42.1262,42.1499,609000.0
2007-06-07 14:30:00,53.47,53.6,53.35,53.42,497000.0,42.1578,42.2603,42.0632,42.1184,497000.0
2007-06-07 15:00:00,53.43,53.67,53.36,53.67,493800.0,42.1262,42.3155,42.0711,42.3155,493800.0
2007-06-07 15:30:00,53.65,53.74,53.37,53.37,807400.0,42.2997,42.3707,42.0789,42.0789,807400.0
2007-06-08 09:30:00,53.54,53.84,53.3,53.34,581700.0,42.213,42.4495,42.0237,42.0553,581700.0
2007-06-08 10:00:00,53.35,53.51,53.32,53.41,824100.0,42.0632,42.1893,42.0395,42.1105,824100.0
2007-06-08 10:30:00,53.41,53.43,53.19,53.25,473800.0,42.1105,42.1262,41.937,41.9843,473800.0
2007-06-08 11:00:00,53.26,53.32,53.14,53.3,249100.0,41.9922,42.0395,41.8976,42.0237,249100.0
2007-06-08 11:30:00,53.28,53.29,53.13,53.15,300900.0,42.008,42.0159,41.8897,41.9055,300900.0
2007-06-08 12:00:00,53.16,53.16,53.01,53.14,587100.0,41.9134,41.9134,41.7951,41.8976,587100.0
2007-06-08 12:30:00,53.14,53.2,53.06,53.13,260700.0,41.8976,41.9449,41.8345,41.8897,260700.0
2007-06-08 13:00:00,53.13,53.16,53.06,53.1,182000.0,41.8897,41.9134,41.8345,41.8661,182000.0
2007-06-08 13:30:00,53.09,53.35,53.06,53.22,173300.0,41.8582,42.0632,41.8345,41.9607,173300.0
2007-06-08 14:00:00,53.22,53.5,53.21,53.47,312900.0,41.9607,42.1814,41.9528,42.1578,312900.0
2007-06-08 14:30:00,53.47,53.74,53.46,53.61,557100.0,42.1578,42.3707,42.1499,42.2682,557100.0
2007-06-08 15:00:00,53.62,53.75,53.59,53.62,461100.0,42.276,42.3785,42.2524,42.276,461100.0
2007-06-08 15:30:00,53.62,53.7,53.57,53.65,572400.0,42.276,42.3391,42.2366,42.2997,572400.0
2007-06-11 09:30:00,53.7,53.7,53.26,53.42,486700.0,42.3391,42.3391,41.9922,42.1184,486700.0
2007-06-11 10:00:00,53.4,53.53,53.28,53.28,348800.0,42.1026,42.2051,42.008,42.008,348800.0
2007-06-11 10:30:00,53.28,53.36,53.2,53.21,281000.0,42.008,42.0711,41.9449,41.9528,281000.0
2007-06-11 11:00:00,53.21,53.25,53.05,53.17,254300.0,41.9528,41.9843,41.8266,41.9212,254300.0
2007-06-11 11:30:00,53.17,53.23,53.06,53.09,334000.0,41.9212,41.9686,41.8345,41.8582,334000.0
2007-06-11 12:00:00,53.09,53.11,53.07,53.09,230200.0,41.8582,41.8739,41.8424,41.8582,230200.0
2007-06-11 12:30:00,53.09,53.16,53.07,53.09,240100.0,41.8582,41.9134,41.8424,41.8582,240100.0
2007-06-11 13:00:00,53.09,53.42,53.06,53.42,359800.0,41.8582,42.1184,41.8345,42.1184,359800.0
2007-06-11 13:30:00,53.42,53.45,53.28,53.31,181700.0,42.1184,42.142,42.008,42.0316,181700.0
2007-06-11 14:00:00,53.32,53.4,53.27,53.38,176700.0,42.0395,42.1026,42.0001,42.0868,176700.0
2007-06-11 14:30:00,53.38,53.4,53.31,53.35,233600.0,42.0868,42.1026,42.0316,42.0632,233600.0
2007-06-11 15:00:00,53.34,53.39,53.23,53.3,325000.0,42.0553,42.0947,41.9686,42.0237,325000.0
2007-06-11 15:30:00,53.3,53.31,53.13,53.22,700700.0,42.0237,42.0316,41.8897,41.9607,700700.0
2007-06-12 09:30:00,53.3,53.3,52.87,53.03,505000.0,42.0237,42.0237,41.6847,41.8109,505000.0
2007-06-12 10:00:00,53.02,53.08,52.91,52.93,324800.0,41.803,41.8503,41.7163,41.732,324800.0
2007-06-12 10:30:00,52.93,53.06,52.93,53.0,399300.0,41.732,41.8345,41.732,41.7872,399300.0
2007-06-12 11:00:00,53.0,53.05,52.9,52.9,628500.0,41.7872,41.8266,41.7084,41.7084,628500.0
2007-06-12 11:30:00,52.91,53.09,52.91,53.02,397600.0,41.7163,41.8582,41.7163,41.803,397600.0
2007-06-12 12:00:00,53.01,53.04,52.94,53.0,271500.0,41.7951,41.8188,41.7399,41.7872,271500.0
2007-06-12 12:30:00,52.99,53.0,52.79,52.87,283700.0,41.7793,41.7872,41.6216,41.6847,283700.0
2007-06-12 13:00:00,52.86,53.0,52.77,52.84,309000.0,41.6768,41.7872,41.6059,41.6611,309000.0
2007-06-12 13:30:00,52.85,53.03,52.77,53.01,508700.0,41.6689,41.8109,41.6059,41.7951,508700.0
2007-06-12 14:00:00,53.01,53.16,52.98,53.1,504600.0,41.7951,41.9134,41.7714,41.8661,504600.0
2007-06-12 14:30:00,53.1,53.2,52.95,53.09,340500.0,41.8661,41.9449,41.7478,41.8582,340500.0
2007-06-12 15:00:00,53.09,53.15,52.81,53.03,908900.0,41.8582,41.9055,41.6374,41.8109,908900.0
2007-06-12 15:30:00,53.03,53.07,52.8,52.99,831400.0,41.8109,41.8424,41.6295,41.7793,831400.0
2007-06-13 09:30:00,53.26,53.26,52.38,52.42,653500.0,41.9922,41.9922,41.2984,41.3299,653500.0
2007-06-13 10:00:00,52.43,53.0,52.35,52.91,1754300.0,41.3378,41.7872,41.2747,41.7163,1754300.0
2007-06-13 10:30:00,52.9,53.08,52.75,52.82,1014400.0,41.7084,41.8503,41.5901,41.6453,1014400.0
2007-06-13 11:00:00,52.82,52.85,52.68,52.73,251300.0,41.6453,41.6689,41.5349,41.5743,251300.0
2007-06-13 11:30:00,52.73,52.87,52.72,52.8,208700.0,41.5743,41.6847,41.5665,41.6295,208700.0
2007-06-13 12:00:00,52.8,52.86,52.74,52.75,215900.0,41.6295,41.6768,41.5822,41.5901,215900.0
2007-06-13 12:30:00,52.75,52.93,52.74,52.75,245900.0,41.5901,41.732,41.5822,41.5901,245900.0
2007-06-13 13:00:00,52.75,52.77,52.6,52.72,238000.0,41.5901,41.6059,41.4718,41.5665,238000.0
2007-06-13 13:30:00,52.73,52.84,52.67,52.73,197800.0,41.5743,41.6611,41.527,41.5743,197800.0
2007-06-13 14:00:00,52.73,53.03,52.71,52.88,743400.0,41.5743,41.8109,41.5586,41.6926,743400.0
2007-06-13 14:30:00,52.88,53.09,52.87,53.09,293700.0,41.6926,41.8582,41.6847,41.8582,293700.0
2007-06-13 15:00:00,53.08,53.1,52.96,52.96,262200.0,41.8503,41.8661,41.7557,41.7557,262200.0
2007-06-13 15:30:00,52.96,53.17,52.94,53.08,750700.0,41.7557,41.9212,41.7399,41.8503,750700.0
2007-06-14 09:30:00,53.2,53.2,52.81,52.92,306600.0,41.9449,41.9449,41.6374,41.7241,306600.0
2007-06-14 10:00:00,52.91,53.01,52.87,52.98,350300.0,41.7163,41.7951,41.6847,41.7714,350300.0
2007-06-14 10:30:00,52.98,53.01,52.8,53.0,393800.0,41.7714,41.7951,41.6295,41.7872,393800.0
2007-06-14 11:00:00,53.0,53.11,52.98,53.1,326200.0,41.7872,41.8739,41.7714,41.8661,326200.0
2007-06-14 11:30:00,53.1,53.15,53.0,53.0,246100.0,41.8661,41.9055,41.7872,41.7872,246100.0
2007-06-14 12:00:00,53.0,53.14,53.0,53.13,169400.0,41.7872,41.8976,41.7872,41.8897,169400.0
2007-06-14 12:30:00,53.12,53.14,52.97,53.1,210900.0,41.8818,41.8976,41.7636,41.8661,210900.0
2007-06-14 13:00:00,53.11,53.16,53.04,53.06,164800.0,41.8739,41.9134,41.8188,41.8345,164800.0
2007-06-14 13:30:00,53.06,53.07,52.92,53.02,201200.0,41.8345,41.8424,41.7241,41.803,201200.0
2007-06-14 14:00:00,53.02,53.06,52.96,53.0,180000.0,41.803,41.8345,41.7557,41.7872,180000.0
2007-06-14 14:30:00,52.99,53.02,52.92,52.94,424800.0,41.7793,41.803,41.7241,41.7399,424800.0
2007-06-14 15:00:00,52.94,53.06,52.93,53.0,280400.0,41.7399,41.8345,41.732,41.7872,280400.0
2007-06-14 15:30:00,53.0,53.08,52.87,52.96,671000.0,41.7872,41.8503,41.6847,41.7557,671000.0
2007-06-15 09:30:00,53.12,53.25,52.9,53.2,1618900.0,41.8818,41.9843,41.7084,41.9449,1618900.0
2007-06-15 10:00:00,53.2,53.25,53.06,53.1,510800.0,41.9449,41.9843,41.8345,41.8661,510800.0
2007-06-15 10:30:00,53.08,53.15,53.05,53.1,568600.0,41.8503,41.9055,41.8266,41.8661,568600.0
2007-06-15 11:00:00,53.1,53.18,53.09,53.11,364200.0,41.8661,41.9291,41.8582,41.8739,364200.0
2007-06-15 11:30:00,53.11,53.22,53.06,53.12,695000.0,41.8739,41.9607,41.8345,41.8818,695000.0
2007-06-15 12:00:00,53.13,53.21,53.1,53.14,289200.0,41.8897,41.9528,41.8661,41.8976,289200.0
2007-06-15 12:30:00,53.15,53.2,53.07,53.1,176200.0,41.9055,41.9449,41.8424,41.8661,176200.0
2007-06-15 13:00:00,53.11,53.12,53.03,53.1,210700.0,41.8739,41.8818,41.8109,41.8661,210700.0
2007-06-15 13:30:00,53.1,53.12,52.99,53.08,277300.0,41.8661,41.8818,41.7793,41.8503,277300.0
2007-06-15 14:00:00,53.08,53.09,52.96,53.02,215900.0,41.8503,41.8582,41.7557,41.803,215900.0
2007-06-15 14:30:00,53.02,53.06,52.87,52.96,507100.0,41.803,41.8345,41.6847,41.7557,507100.0
2007-06-15 15:00:00,52.96,53.09,52.91,53.03,531700.0,41.7557,41.8582,41.7163,41.8109,531700.0
2007-06-15 15:30:00,53.03,53.08,52.78,52.91,867200.0,41.8109,41.8503,41.6138,41.7163,867200.0
2007-06-18 09:30:00,52.81,53.1,52.78,52.94,400200.0,41.6374,41.8661,41.6138,41.7399,400200.0
2007-06-18 10:00:00,52.92,52.97,52.66,52.95,545700.0,41.7241,41.7636,41.5191,41.7478,545700.0
2007-06-18 10:30:00,52.93,53.11,52.93,52.96,428300.0,41.732,41.8739,41.732,41.7557,428300.0
2007-06-18 11:00:00,52.96,53.19,52.96,53.12,251700.0,41.7557,41.937,41.7557,41.8818,251700.0
2007-06-18 11:30:00,53.13,53.13,52.93,52.99,305800.0,41.8897,41.8897,41.732,41.7793,305800.0
2007-06-18 12:00:00,52.99,53.03,52.97,53.0,281400.0,41.7793,41.8109,41.7636,41.7872,281400.0
2007-06-18 12:30:00,52.99,53.08,52.98,53.0,220600.0,41.7793,41.8503,41.7714,41.7872,220600.0
2007-06-18 13:00:00,53.0,53.09,52.96,52.96,235800.0,41.7872,41.8582,41.7557,41.7557,235800.0
2007-06-18 13:30:00,52.96,53.04,52.9,53.01,280700.0,41.7557,41.8188,41.7084,41.7951,280700.0
2007-06-18 14:00:00,53.01,53.01,52.9,52.98,240300.0,41.7951,41.7951,41.7084,41.7714,240300.0
2007-06-18 14:30:00,52.97,53.0,52.91,52.99,248700.0,41.7636,41.7872,41.7163,41.7793,248700.0
2007-06-18 15:00:00,52.99,53.0,52.92,52.98,308300.0,41.7793,41.7872,41.7241,41.7714,308300.0
2007-06-18 15:30:00,52.97,52.99,52.85,52.88,410500.0,41.7636,41.7793,41.6689,41.6926,410500.0
2007-06-19 09:30:00,52.69,52.93,52.68,52.83,417000.0,41.5428,41.732,41.5349,41.6532,417000.0
2007-06-19 10:00:00,52.83,52.85,52.67,52.8,401400.0,41.6532,41.6689,41.527,41.6295,401400.0
2007-06-19 10:30:00,52.78,52.92,52.76,52.86,576700.0,41.6138,41.7241,41.598,41.6768,576700.0
2007-06-19 11:00:00,52.85,52.87,52.67,52.69,331800.0,41.6689,41.6847,41.527,41.5428,331800.0
2007-06-19 11:30:00,52.69,52.77,52.67,52.74,504400.0,41.5428,41.6059,41.527,41.5822,504400.0
2007-06-19 12:00:00,52.74,52.79,52.67,52.68,373300.0,41.5822,41.6216,41.527,41.5349,373300.0
2007-06-19 12:30:00,52.68,52.72,52.67,52.68,201300.0,41.5349,41.5665,41.527,41.5349,201300.0
2007-06-19 13:00:00,52.68,52.74,52.61,52.63,485000.0,41.5349,41.5822,41.4797,41.4955,485000.0
2007-06-19 13:30:00,52.63,52.72,52.6,52.69,512300.0,41.4955,41.5665,41.4718,41.5428,512300.0
2007-06-19 14:00:00,52.69,52.79,52.67,52.74,275800.0,41.5428,41.6216,41.527,41.5822,275800.0
2007-06-19 14:30:00,52.74,52.78,52.66,52.69,292200.0,41.5822,41.6138,41.5191,41.5428,292200.0
2007-06-19 15:00:00,52.69,52.75,52.61,52.73,356300.0,41.5428,41.5901,41.4797,41.5743,356300.0
2007-06-19 15:30:00,52.72,52.75,52.64,52.75,604000.0,41.5665,41.5901,41.5034,41.5901,604000.0
2007-06-20 09:30:00,52.79,52.79,52.1,52.14,2339500.0,41.6216,41.6216,41.0776,41.1092,2339500.0
2007-06-20 10:00:00,52.15,52.15,51.39,51.57,1737100.0,41.117,41.117,40.5178,40.6597,1737100.0
2007-06-20 10:30:00,51.57,51.98,51.57,51.96,1467600.0,40.6597,40.983,40.6597,40.9672,1467600.0
2007-06-20 11:00:00,51.96,52.05,51.86,51.99,1330200.0,40.9672,41.0382,40.8884,40.9909,1330200.0
2007-06-20 11:30:00,51.99,52.08,51.83,51.99,732900.0,40.9909,41.0619,40.8647,40.9909,732900.0
2007-06-20 12:00:00,51.98,52.04,51.95,52.01,491800.0,40.983,41.0303,40.9594,41.0067,491800.0
2007-06-20 12:30:00,52.01,52.04,51.97,52.0,341600.0,41.0067,41.0303,40.9751,40.9988,341600.0
2007-06-20 13:00:00,52.0,52.02,51.88,51.96,332900.0,40.9988,41.0145,40.9042,40.9672,332900.0
2007-06-20 13:30:00,51.96,51.98,51.91,51.97,516600.0,40.9672,40.983,40.9278,40.9751,516600.0
2007-06-20 14:00:00,51.97,52.0,51.85,51.89,386500.0,40.9751,40.9988,40.8805,40.912,386500.0
2007-06-20 14:30:00,51.9,51.97,51.76,51.89,469500.0,40.9199,40.9751,40.8096,40.912,469500.0
2007-06-20 15:00:00,51.88,51.88,51.66,51.71,606000.0,40.9042,40.9042,40.7307,40.7701,606000.0
2007-06-20 15:30:00,51.7,51.76,51.51,51.55,1354500.0,40.7622,40.8096,40.6124,40.644,1354500.0
2007-06-21 09:30:00,51.6,51.67,51.15,51.17,977600.0,40.6834,40.7386,40.3286,40.3444,977600.0
2007-06-21 10:00:00,51.14,51.58,51.13,51.5,1029300.0,40.3207,40.6676,40.3128,40.6046,1029300.0
2007-06-21 10:30:00,51.48,51.72,51.43,51.66,460300.0,40.5888,40.778,40.5494,40.7307,460300.0
2007-06-21 11:00:00,51.66,51.68,51.56,51.6,549500.0,40.7307,40.7465,40.6519,40.6834,549500.0
2007-06-21 11:30:00,51.61,51.63,51.54,51.57,453200.0,40.6913,40.7071,40.6361,40.6597,453200.0
2007-06-21 12:00:00,51.57,51.67,51.36,51.44,523900.0,40.6597,40.7386,40.4942,40.5573,523900.0
2007-06-21 12:30:00,51.44,51.63,51.41,51.5,249800.0,40.5573,40.7071,40.5336,40.6046,249800.0
2007-06-21 13:00:00,51.52,51.66,51.48,51.58,251500.0,40.6203,40.7307,40.5888,40.6676,251500.0
2007-06-21 13:30:00,51.58,51.69,51.54,51.69,509000.0,40.6676,40.7544,40.6361,40.7544,509000.0
2007-06-21 14:00:00,51.69,51.78,51.64,51.68,348900.0,40.7544,40.8253,40.7149,40.7465,348900.0
2007-06-21 14:30:00,51.69,51.7,51.51,51.59,316900.0,40.7544,40.7622,40.6124,40.6755,316900.0
2007-06-21 15:00:00,51.6,51.77,51.6,51.73,509500.0,40.6834,40.8174,40.6834,40.7859,509500.0
2007-06-21 15:30:00,51.74,51.77,51.66,51.71,785100.0,40.7938,40.8174,40.7307,40.7701,785100.0
2007-06-22 09:30:00,51.68,51.9,51.49,51.57,541100.0,40.7465,40.9199,40.5967,40.6597,541100.0
2007-06-22 10:00:00,51.56,51.57,51.33,51.42,544700.0,40.6519,40.6597,40.4705,40.5415,544700.0
2007-06-22 10:30:00,51.42,51.7,51.35,51.61,365500.0,40.5415,40.7622,40.4863,40.6913,365500.0
2007-06-22 11:00:00,51.61,51.77,51.6,51.69,327200.0,40.6913,40.8174,40.6834,40.7544,327200.0
2007-06-22 11:30:00,51.7,51.74,51.52,51.61,297100.0,40.7622,40.7938,40.6203,40.6913,297100.0
2007-06-22 12:00:00,51.61,51.65,51.13,51.15,485300.0,40.6913,40.7228,40.3128,40.3286,485300.0
2007-06-22 12:30:00,51.15,51.29,51.14,51.2,409900.0,40.3286,40.439,40.3207,40.368,409900.0
2007-06-22 13:00:00,51.21,51.35,51.03,51.27,511000.0,40.3759,40.4863,40.234,40.4232,511000.0
2007-06-22 13:30:00,51.27,51.44,51.26,51.38,212800.0,40.4232,40.5573,40.4153,40.5099,212800.0
2007-06-22 14:00:00,51.37,51.43,51.24,51.42,240700.0,40.5021,40.5494,40.3996,40.5415,240700.0
2007-06-22 14:30:00,51.43,51.44,51.25,51.39,431400.0,40.5494,40.5573,40.4074,40.5178,431400.0
2007-06-22 15:00:00,51.4,51.48,51.3,51.3,366300.0,40.5257,40.5888,40.4469,40.4469,366300.0
2007-06-22 15:30:00,51.29,51.42,51.14,51.36,878400.0,40.439,40.5415,40.3207,40.4942,878400.0
2007-06-25 09:30:00,51.55,51.61,51.21,51.33,632100.0,40.644,40.6913,40.3759,40.4705,632100.0
2007-06-25 10:00:00,51.35,51.77,51.31,51.66,616300.0,40.4863,40.8174,40.4548,40.7307,616300.0
2007-06-25 10:30:00,51.66,51.7,51.51,51.68,436200.0,40.7307,40.7622,40.6124,40.7465,436200.0
2007-06-25 11:00:00,51.67,51.78,51.66,51.7,330800.0,40.7386,40.8253,40.7307,40.7622,330800.0
2007-06-25 11:30:00,51.69,51.72,51.54,51.57,314300.0,40.7544,40.778,40.6361,40.6597,314300.0
2007-06-25 12:00:00,51.58,51.78,51.57,51.66,379900.0,40.6676,40.8253,40.6597,40.7307,379900.0
2007-06-25 12:30:00,51.66,51.7,51.59,51.6,160100.0,40.7307,40.7622,40.6755,40.6834,160100.0
2007-06-25 13:00:00,51.6,51.7,51.56,51.61,187500.0,40.6834,40.7622,40.6519,40.6913,187500.0
2007-06-25 13:30:00,51.61,51.7,51.59,51.65,241100.0,40.6913,40.7622,40.6755,40.7228,241100.0
2007-06-25 14:00:00,51.65,51.77,51.53,51.72,433100.0,40.7228,40.8174,40.6282,40.778,433100.0
2007-06-25 14:30:00,51.72,51.72,51.44,51.52,577600.0,40.778,40.778,40.5573,40.6203,577600.0
2007-06-25 15:00:00,51.53,51.67,51.44,51.65,515000.0,40.6282,40.7386,40.5573,40.7228,515000.0
2007-06-25 15:30:00,51.65,51.76,51.39,51.56,925500.0,40.7228,40.8096,40.5178,40.6519,925500.0
2007-06-26 09:30:00,51.79,51.99,51.36,51.75,345200.0,40.8332,40.9909,40.4942,40.8017,345200.0
2007-06-26 10:00:00,51.75,51.88,51.53,51.66,493000.0,40.8017,40.9042,40.6282,40.7307,493000.0
2007-06-26 10:30:00,51.67,51.88,51.66,51.78,439600.0,40.7386,40.9042,40.7307,40.8253,439600.0
2007-06-26 11:00:00,51.78,52.04,51.77,52.0,605500.0,40.8253,41.0303,40.8174,40.9988,605500.0
2007-06-26 11:30:00,51.99,52.05,51.92,51.96,281900.0,40.9909,41.0382,40.9357,40.9672,281900.0
2007-06-26 12:00:00,51.96,52.04,51.85,52.02,261900.0,40.9672,41.0303,40.8805,41.0145,261900.0
2007-06-26 12:30:00,52.02,52.03,51.78,51.81,183200.0,41.0145,41.0224,40.8253,40.849,183200.0
2007-06-26 13:00:00,51.8,51.99,51.76,51.91,292600.0,40.8411,40.9909,40.8096,40.9278,292600.0
2007-06-26 13:30:00,51.91,51.95,51.66,51.92,359500.0,40.9278,40.9594,40.7307,40.9357,359500.0
2007-06-26 14:00:00,51.91,52.0,51.73,51.94,379800.0,40.9278,40.9988,40.7859,40.9515,379800.0
2007-06-26 14:30:00,51.94,51.99,51.78,51.79,352200.0,40.9515,40.9909,40.8253,40.8332,352200.0
2007-06-26 15:00:00,51.79,51.91,51.67,51.85,304800.0,40.8332,40.9278,40.7386,40.8805,304800.0
2007-06-26 15:30:00,51.85,51.94,51.7,51.76,553500.0,40.8805,40.9515,40.7622,40.8096,553500.0
2007-06-27 09:30:00,51.14,51.68,51.05,51.45,496700.0,40.3207,40.7465,40.2498,40.5651,496700.0
2007-06-27 10:00:00,51.45,51.75,51.35,51.75,384300.0,40.5651,40.8017,40.4863,40.8017,384300.0
2007-06-27 10:30:00,51.73,51.73,51.34,51.34,376900.0,40.7859,40.7859,40.4784,40.4784,376900.0
2007-06-27 11:00:00,51.33,51.55,51.2,51.36,377600.0,40.4705,40.644,40.368,40.4942,377600.0
2007-06-27 11:30:00,51.36,51.4,51.22,51.23,401900.0,40.4942,40.5257,40.3838,40.3917,401900.0
2007-06-27 12:00:00,51.23,51.48,51.22,51.32,326100.0,40.3917,40.5888,40.3838,40.4626,326100.0
2007-06-27 12:30:00,51.32,51.55,51.26,51.48,167900.0,40.4626,40.644,40.4153,40.5888,167900.0
2007-06-27 13:00:00,51.49,51.57,51.38,51.51,248100.0,40.5967,40.6597,40.5099,40.6124,248100.0
2007-06-27 13:30:00,51.5,51.56,51.31,51.52,214600.0,40.6046,40.6519,40.4548,40.6203,214600.0
2007-06-27 14:00:00,51.52,51.62,51.41,51.55,224700.0,40.6203,40.6992,40.5336,40.644,224700.0
2007-06-27 14:30:00,51.55,51.62,51.5,51.51,227600.0,40.644,40.6992,40.6046,40.6124,227600.0
2007-06-27 15:00:00,51.51,51.65,51.49,51.6,415900.0,40.6124,40.7228,40.5967,40.6834,415900.0
2007-06-27 15:30:00,51.6,51.76,51.58,51.76,481800.0,40.6834,40.8096,40.6676,40.8096,481800.0
2007-06-28 09:30:00,51.53,52.02,51.45,51.96,532500.0,40.6282,41.0145,40.5651,40.9672,532500.0
2007-06-28 10:00:00,51.96,52.31,51.91,52.25,765900.0,40.9672,41.2432,40.9278,41.1959,765900.0
2007-06-28 10:30:00,52.24,52.32,52.05,52.32,509500.0,41.188,41.2511,41.0382,41.2511,509500.0
2007-06-28 11:00:00,52.32,52.35,52.1,52.17,336300.0,41.2511,41.2747,41.0776,41.1328,336300.0
2007-06-28 11:30:00,52.16,52.19,52.1,52.17,400000.0,41.1249,41.1486,41.0776,41.1328,400000.0
2007-06-28 12:00:00,52.18,52.29,52.16,52.25,150600.0,41.1407,41.2274,41.1249,41.1959,150600.0
2007-06-28 12:30:00,52.24,52.35,52.24,52.24,156800.0,41.188,41.2747,41.188,41.188,156800.0
2007-06-28 13:00:00,52.25,52.31,52.2,52.3,214600.0,41.1959,41.2432,41.1565,41.2353,214600.0
2007-06-28 13:30:00,52.29,52.3,52.2,52.2,316500.0,41.2274,41.2353,41.1565,41.1565,316500.0
2007-06-28 14:00:00,52.2,52.26,52.0,52.22,440700.0,41.1565,41.2038,40.9988,41.1722,440700.0
2007-06-28 14:30:00,52.22,52.32,52.11,52.19,862100.0,41.1722,41.2511,41.0855,41.1486,862100.0
2007-06-28 15:00:00,52.19,52.35,52.08,52.26,629600.0,41.1486,41.2747,41.0619,41.2038,629600.0
2007-06-28 15:30:00,52.25,52.35,52.1,52.11,725000.0,41.1959,41.2747,41.0776,41.0855,725000.0
2007-06-29 09:30:00,52.5,53.0,52.18,52.46,892800.0,41.393,41.7872,41.1407,41.3615,892800.0
2007-06-29 10:00:00,52.45,52.55,52.21,52.23,517400.0,41.3536,41.4324,41.1643,41.1801,517400.0
2007-06-29 10:30:00,52.22,52.32,52.14,52.17,274700.0,41.1722,41.2511,41.1092,41.1328,274700.0
2007-06-29 11:00:00,52.17,52.18,51.83,51.83,360100.0,41.1328,41.1407,40.8647,40.8647,360100.0
2007-06-29 11:30:00,51.84,51.96,51.66,51.68,456300.0,40.8726,40.9672,40.7307,40.7465,456300.0
2007-06-29 12:00:00,51.68,51.68,51.29,51.47,672300.0,40.7465,40.7465,40.439,40.5809,672300.0
2007-06-29 12:30:00,51.47,51.48,51.25,51.33,515300.0,40.5809,40.5888,40.4074,40.4705,515300.0
2007-06-29 13:00:00,51.34,51.36,51.11,51.16,751600.0,40.4784,40.4942,40.2971,40.3365,751600.0
2007-06-29 13:30:00,51.16,51.31,51.12,51.14,722700.0,40.3365,40.4548,40.305,40.3207,722700.0
2007-06-29 14:00:00,51.15,51.35,50.92,51.2,1068200.0,40.3286,40.4863,40.1473,40.368,1068200.0
2007-06-29 14:30:00,51.2,51.29,51.14,51.24,438800.0,40.368,40.439,40.3207,40.3996,438800.0
2007-06-29 15:00:00,51.23,51.25,50.7,50.93,1221000.0,40.3917,40.4074,39.9738,40.1551,1221000.0
2007-06-29 15:30:00,50.93,51.35,50.77,51.21,1452300.0,40.1551,40.4863,40.029,40.3759,1452300.0
2007-07-03 09:30:00,52.22,52.44,52.0,52.41,353300.0,41.1722,41.3457,40.9988,41.322,353300.0
2007-07-03 10:00:00,52.39,52.4,51.99,52.07,458700.0,41.3063,41.3142,40.9909,41.054,458700.0
2007-07-03 10:30:00,52.08,52.13,51.93,51.96,289800.0,41.0619,41.1013,40.9436,40.9672,289800.0
2007-07-03 11:00:00,51.96,51.98,51.88,51.94,247000.0,40.9672,40.983,40.9042,40.9515,247000.0
2007-07-03 11:30:00,51.93,52.01,51.75,52.0,309400.0,40.9436,41.0067,40.8017,40.9988,309400.0
2007-07-03 12:00:00,52.0,52.0,51.8,51.85,336100.0,40.9988,40.9988,40.8411,40.8805,336100.0
2007-07-03 12:30:00,51.86,52.16,51.85,52.13,611500.0,40.8884,41.1249,40.8805,41.1013,611500.0
2007-07-05 09:30:00,52.14,52.27,52.04,52.06,535300.0,41.1092,41.2117,41.0303,41.0461,535300.0
2007-07-05 10:00:00,52.05,52.14,51.92,52.0,586100.0,41.0382,41.1092,40.9357,40.9988,586100.0
2007-07-05 10:30:00,52.0,52.01,51.77,51.79,395300.0,40.9988,41.0067,40.8174,40.8332,395300.0
2007-07-05 11:00:00,51.8,52.05,51.7,52.04,464200.0,40.8411,41.0382,40.7622,41.0303,464200.0
2007-07-05 11:30:00,52.04,52.1,51.87,52.05,544700.0,41.0303,41.0776,40.8963,41.0382,544700.0
2007-07-05 12:00:00,52.05,52.13,52.0,52.11,764900.0,41.0382,41.1013,40.9988,41.0855,764900.0
2007-07-05 12:30:00,52.12,52.15,52.0,52.09,642400.0,41.0934,41.117,40.9988,41.0697,642400.0
2007-07-05 13:00:00,52.09,52.38,52.06,52.3,345600.0,41.0697,41.2984,41.0461,41.2353,345600.0
2007-07-05 13:30:00,52.31,52.34,52.11,52.19,288700.0,41.2432,41.2668,41.0855,41.1486,288700.0
2007-07-05 14:00:00,52.19,52.38,52.18,52.38,219800.0,41.1486,41.2984,41.1407,41.2984,219800.0
2007-07-05 14:30:00,52.38,52.38,52.23,52.27,321500.0,41.2984,41.2984,41.1801,41.2117,321500.0
2007-07-05 15:00:00,52.26,52.47,52.25,52.44,451100.0,41.2038,41.3693,41.1959,41.3457,451100.0
2007-07-05 15:30:00,52.44,52.55,52.34,52.5,873400.0,41.3457,41.4324,41.2668,41.393,873400.0
2007-07-06 09:30:00,52.53,52.53,52.11,52.35,431600.0,41.4166,41.4166,41.0855,41.2747,431600.0
2007-07-06 10:00:00,52.35,52.67,52.35,52.66,268000.0,41.2747,41.527,41.2747,41.5191,268000.0
2007-07-06 10:30:00,52.67,52.69,52.52,52.6,219800.0,41.527,41.5428,41.4088,41.4718,219800.0
2007-07-06 11:00:00,52.6,52.8,52.59,52.79,228300.0,41.4718,41.6295,41.464,41.6216,228300.0
2007-07-06 11:30:00,52.79,52.87,52.78,52.86,271100.0,41.6216,41.6847,41.6138,41.6768,271100.0
2007-07-06 12:00:00,52.87,52.93,52.79,52.86,399700.0,41.6847,41.732,41.6216,41.6768,399700.0
2007-07-06 12:30:00,52.87,52.88,52.74,52.83,293000.0,41.6847,41.6926,41.5822,41.6532,293000.0
2007-07-06 13:00:00,52.82,53.0,52.77,53.0,297900.0,41.6453,41.7872,41.6059,41.7872,297900.0
2007-07-06 13:30:00,52.99,53.02,52.94,52.99,330600.0,41.7793,41.803,41.7399,41.7793,330600.0
2007-07-06 14:00:00,52.99,53.08,52.97,53.05,276200.0,41.7793,41.8503,41.7636,41.8266,276200.0
2007-07-06 14:30:00,53.04,53.18,53.03,53.07,371400.0,41.8188,41.9291,41.8109,41.8424,371400.0
2007-07-06 15:00:00,53.08,53.12,53.02,53.12,369500.0,41.8503,41.8818,41.803,41.8818,369500.0
2007-07-06 15:30:00,53.12,53.14,52.96,53.02,700900.0,41.8818,41.8976,41.7557,41.803,700900.0
2007-07-09 09:30:00,53.0,53.07,52.76,52.82,397500.0,41.7872,41.8424,41.598,41.6453,397500.0
2007-07-09 10:00:00,52.81,52.83,52.43,52.43,331100.0,41.6374,41.6532,41.3378,41.3378,331100.0
2007-07-09 10:30:00,52.43,52.51,52.27,52.28,465900.0,41.3378,41.4009,41.2117,41.2195,465900.0
2007-07-09 11:00:00,52.28,52.52,52.27,52.3,494600.0,41.2195,41.4088,41.2117,41.2353,494600.0
2007-07-09 11:30:00,52.31,52.49,52.3,52.43,200300.0,41.2432,41.3851,41.2353,41.3378,200300.0
2007-07-09 12:00:00,52.43,52.49,52.37,52.38,200400.0,41.3378,41.3851,41.2905,41.2984,200400.0
2007-07-09 12:30:00,52.38,52.41,52.28,52.3,331300.0,41.2984,41.322,41.2195,41.2353,331300.0
2007-07-09 13:00:00,52.3,52.37,52.23,52.27,393400.0,41.2353,41.2905,41.1801,41.2117,393400.0
2007-07-09 13:30:00,52.26,52.29,52.15,52.18,426800.0,41.2038,41.2274,41.117,41.1407,426800.0
2007-07-09 14:00:00,52.18,52.18,52.04,52.06,426100.0,41.1407,41.1407,41.0303,41.0461,426100.0
2007-07-09 14:30:00,52.05,52.1,51.96,52.01,760300.0,41.0382,41.0776,40.9672,41.0067,760300.0
2007-07-09 15:00:00,52.01,52.18,52.0,52.06,427600.0,41.0067,41.1407,40.9988,41.0461,427600.0
2007-07-09 15:30:00,52.05,52.08,51.94,51.98,1037100.0,41.0382,41.0619,40.9515,40.983,1037100.0
2007-07-10 09:30:00,51.75,52.16,51.75,51.93,642500.0,40.8017,41.1249,40.8017,40.9436,642500.0
2007-07-10 10:00:00,51.94,52.25,51.86,52.2,508100.0,40.9515,41.1959,40.8884,41.1565,508100.0
2007-07-10 10:30:00,52.2,52.32,52.11,52.29,285800.0,41.1565,41.2511,41.0855,41.2274,285800.0
2007-07-10 11:00:00,52.29,52.48,52.28,52.38,257600.0,41.2274,41.3772,41.2195,41.2984,257600.0
2007-07-10 11:30:00,52.37,52.47,52.32,52.33,315100.0,41.2905,41.3693,41.2511,41.259,315100.0
2007-07-10 12:00:00,52.33,52.4,52.05,52.06,307100.0,41.259,41.3142,41.0382,41.0461,307100.0
2007-07-10 12:30:00,52.06,52.12,51.95,52.0,244200.0,41.0461,41.0934,40.9594,40.9988,244200.0
2007-07-10 13:00:00,52.0,52.13,51.89,51.96,435500.0,40.9988,41.1013,40.912,40.9672,435500.0
2007-07-10 13:30:00,51.97,52.11,51.66,51.79,538100.0,40.9751,41.0855,40.7307,40.8332,538100.0
2007-07-10 14:00:00,51.79,51.83,51.65,51.75,296000.0,40.8332,40.8647,40.7228,40.8017,296000.0
2007-07-10 14:30:00,51.74,51.79,51.6,51.63,313700.0,40.7938,40.8332,40.6834,40.7071,313700.0
2007-07-10 15:00:00,51.63,51.7,51.48,51.63,1073600.0,40.7071,40.7622,40.5888,40.7071,1073600.0
2007-07-10 15:30:00,51.63,51.66,51.47,51.56,1147900.0,40.7071,40.7307,40.5809,40.6519,1147900.0
2007-07-11 09:30:00,51.43,51.9,51.4,51.75,772300.0,40.5494,40.9199,40.5257,40.8017,772300.0
2007-07-11 10:00:00,51.75,51.89,51.69,51.75,555000.0,40.8017,40.912,40.7544,40.8017,555000.0
2007-07-11 10:30:00,51.75,51.75,51.3,51.4,637000.0,40.8017,40.8017,40.4469,40.5257,637000.0
2007-07-11 11:00:00,51.4,51.5,51.33,51.37,330400.0,40.5257,40.6046,40.4705,40.5021,330400.0
2007-07-11 11:30:00,51.37,51.41,51.15,51.28,370800.0,40.5021,40.5336,40.3286,40.4311,370800.0
2007-07-11 12:00:00,51.27,51.3,51.17,51.27,353500.0,40.4232,40.4469,40.3444,40.4232,353500.0
2007-07-11 12:30:00,51.27,51.45,51.26,51.42,259600.0,40.4232,40.5651,40.4153,40.5415,259600.0
2007-07-11 13:00:00,51.42,51.58,51.41,51.52,335300.0,40.5415,40.6676,40.5336,40.6203,335300.0
2007-07-11 13:30:00,51.51,51.56,51.47,51.47,819500.0,40.6124,40.6519,40.5809,40.5809,819500.0
2007-07-11 14:00:00,51.47,51.48,51.34,51.43,431400.0,40.5809,40.5888,40.4784,40.5494,431400.0
2007-07-11 14:30:00,51.43,51.46,51.29,51.31,714300.0,40.5494,40.573,40.439,40.4548,714300.0
2007-07-11 15:00:00,51.3,51.33,51.25,51.3,1081300.0,40.4469,40.4705,40.4074,40.4469,1081300.0
2007-07-11 15:30:00,51.31,51.4,51.28,51.36,1724900.0,40.4548,40.5257,40.4311,40.4942,1724900.0
2007-07-12 09:30:00,51.38,51.47,51.13,51.22,971500.0,40.5099,40.5809,40.3128,40.3838,971500.0
2007-07-12 10:00:00,51.22,51.52,51.16,51.48,967900.0,40.3838,40.6203,40.3365,40.5888,967900.0
2007-07-12 10:30:00,51.48,51.81,51.29,51.79,687200.0,40.5888,40.849,40.439,40.8332,687200.0
2007-07-12 11:00:00,51.79,51.89,51.75,51.83,480500.0,40.8332,40.912,40.8017,40.8647,480500.0
2007-07-12 11:30:00,51.84,51.92,51.41,51.9,769100.0,40.8726,40.9357,40.5336,40.9199,769100.0
2007-07-12 12:00:00,51.9,52.31,51.89,52.27,653800.0,40.9199,41.2432,40.912,41.2117,653800.0
2007-07-12 12:30:00,52.28,52.64,52.27,52.61,510600.0,41.2195,41.5034,41.2117,41.4797,510600.0
2007-07-12 13:00:00,52.62,52.87,52.56,52.85,855300.0,41.4876,41.6847,41.4403,41.6689,855300.0
2007-07-12 13:30:00,52.84,52.95,52.83,52.93,815800.0,41.6611,41.7478,41.6532,41.732,815800.0
2007-07-12 14:00:00,52.93,52.94,52.84,52.9,842700.0,41.732,41.7399,41.6611,41.7084,842700.0
2007-07-12 14:30:00,52.91,53.06,52.89,53.01,768600.0,41.7163,41.8345,41.7005,41.7951,768600.0
2007-07-12 15:00:00,53.01,53.08,52.95,53.02,736100.0,41.7951,41.8503,41.7478,41.803,736100.0
2007-07-12 15:30:00,53.01,53.1,52.99,53.09,1607700.0,41.7951,41.8661,41.7793,41.8582,1607700.0
2007-07-13 09:30:00,53.0,53.06,52.37,52.54,723900.0,41.7872,41.8345,41.2905,41.4245,723900.0
2007-07-13 10:00:00,52.54,52.65,52.47,52.56,510300.0,41.4245,41.5113,41.3693,41.4403,510300.0
2007-07-13 10:30:00,52.54,52.83,52.49,52.8,411500.0,41.4245,41.6532,41.3851,41.6295,411500.0
2007-07-13 11:00:00,52.8,52.85,52.6,52.76,285800.0,41.6295,41.6689,41.4718,41.598,285800.0
2007-07-13 11:30:00,52.74,52.82,52.67,52.82,180900.0,41.5822,41.6453,41.527,41.6453,180900.0
2007-07-13 12:00:00,52.81,52.99,52.78,52.99,269700.0,41.6374,41.7793,41.6138,41.7793,269700.0
2007-07-13 12:30:00,52.97,53.08,52.96,53.0,276300.0,41.7636,41.8503,41.7557,41.7872,276300.0
2007-07-13 13:00:00,53.0,53.02,52.85,52.99,205800.0,41.7872,41.803,41.6689,41.7793,205800.0
2007-07-13 13:30:00,52.99,53.03,52.91,52.97,232500.0,41.7793,41.8109,41.7163,41.7636,232500.0
2007-07-13 14:00:00,52.98,53.01,52.9,52.96,220700.0,41.7714,41.7951,41.7084,41.7557,220700.0
2007-07-13 14:30:00,52.96,53.0,52.9,52.96,269600.0,41.7557,41.7872,41.7084,41.7557,269600.0
2007-07-13 15:00:00,52.96,53.02,52.94,53.02,309400.0,41.7557,41.803,41.7399,41.803,309400.0
2007-07-13 15:30:00,53.01,53.03,52.94,52.94,470600.0,41.7951,41.8109,41.7399,41.7399,470600.0
2007-07-16 09:30:00,52.7,53.9,52.7,53.15,905800.0,41.5507,42.4968,41.5507,41.9055,905800.0
2007-07-16 10:00:00,53.16,53.31,53.07,53.24,659100.0,41.9134,42.0316,41.8424,41.9764,659100.0
2007-07-16 10:30:00,53.25,53.3,53.1,53.19,524400.0,41.9843,42.0237,41.8661,41.937,524400.0
2007-07-16 11:00:00,53.18,53.2,53.0,53.01,410800.0,41.9291,41.9449,41.7872,41.7951,410800.0
2007-07-16 11:30:00,53.01,53.1,53.0,53.03,192000.0,41.7951,41.8661,41.7872,41.8109,192000.0
2007-07-16 12:00:00,53.02,53.13,53.01,53.09,316100.0,41.803,41.8897,41.7951,41.8582,316100.0
2007-07-16 12:30:00,53.1,53.15,53.03,53.11,398600.0,41.8661,41.9055,41.8109,41.8739,398600.0
2007-07-16 13:00:00,53.1,53.12,53.04,53.05,267300.0,41.8661,41.8818,41.8188,41.8266,267300.0
2007-07-16 13:30:00,53.06,53.11,52.92,53.02,359700.0,41.8345,41.8739,41.7241,41.803,359700.0
2007-07-16 14:00:00,53.01,53.12,52.97,53.04,435300.0,41.7951,41.8818,41.7636,41.8188,435300.0
2007-07-16 14:30:00,53.04,53.1,52.92,53.0,372100.0,41.8188,41.8661,41.7241,41.7872,372100.0
2007-07-16 15:00:00,53.0,53.02,52.92,52.94,379500.0,41.7872,41.803,41.7241,41.7399,379500.0
2007-07-16 15:30:00,52.95,53.01,52.87,52.95,719100.0,41.7478,41.7951,41.6847,41.7478,719100.0
2007-07-17 09:30:00,52.66,53.1,52.59,53.05,505700.0,41.5191,41.8661,41.464,41.8266,505700.0
2007-07-17 10:00:00,53.06,53.09,52.98,53.03,386000.0,41.8345,41.8582,41.7714,41.8109,386000.0
2007-07-17 10:30:00,53.04,53.33,53.02,53.24,849900.0,41.8188,42.0474,41.803,41.9764,849900.0
2007-07-17 11:00:00,53.25,53.42,53.14,53.26,392400.0,41.9843,42.1184,41.8976,41.9922,392400.0
2007-07-17 11:30:00,53.27,53.28,53.13,53.21,559900.0,42.0001,42.008,41.8897,41.9528,559900.0
2007-07-17 12:00:00,53.22,53.31,53.15,53.17,375300.0,41.9607,42.0316,41.9055,41.9212,375300.0
2007-07-17 12:30:00,53.19,53.23,53.11,53.14,392600.0,41.937,41.9686,41.8739,41.8976,392600.0
2007-07-17 13:00:00,53.13,53.15,53.0,53.01,237900.0,41.8897,41.9055,41.7872,41.7951,237900.0
2007-07-17 13:30:00,53.0,53.07,53.0,53.05,195700.0,41.7872,41.8424,41.7872,41.8266,195700.0
2007-07-17 14:00:00,53.06,53.11,52.96,53.0,289900.0,41.8345,41.8739,41.7557,41.7872,289900.0
2007-07-17 14:30:00,53.0,53.17,52.99,53.15,358900.0,41.7872,41.9212,41.7793,41.9055,358900.0
2007-07-17 15:00:00,53.14,53.19,53.09,53.09,357700.0,41.8976,41.937,41.8582,41.8582,357700.0
2007-07-17 15:30:00,53.09,53.12,52.99,53.01,577200.0,41.8582,41.8818,41.7793,41.7951,577200.0
2007-07-18 09:30:00,54.01,54.1,53.19,53.72,1275400.0,42.5835,42.6545,41.937,42.3549,1275400.0
2007-07-18 10:00:00,53.72,53.74,53.38,53.52,1184300.0,42.3549,42.3707,42.0868,42.1972,1184300.0
2007-07-18 10:30:00,53.52,53.55,53.4,53.44,990300.0,42.1972,42.2209,42.1026,42.1341,990300.0
2007-07-18 11:00:00,53.44,53.5,53.4,53.46,347600.0,42.1341,42.1814,42.1026,42.1499,347600.0
2007-07-18 11:30:00,53.46,53.5,53.26,53.41,445200.0,42.1499,42.1814,41.9922,42.1105,445200.0
2007-07-18 12:00:00,53.41,53.49,53.29,53.47,609000.0,42.1105,42.1735,42.0159,42.1578,609000.0
2007-07-18 12:30:00,53.46,53.5,53.3,53.4,431100.0,42.1499,42.1814,42.0237,42.1026,431100.0
2007-07-18 13:00:00,53.41,53.44,53.32,53.35,303500.0,42.1105,42.1341,42.0395,42.0632,303500.0
2007-07-18 13:30:00,53.36,53.52,53.33,53.47,451200.0,42.0711,42.1972,42.0474,42.1578,451200.0
2007-07-18 14:00:00,53.48,53.49,53.14,53.23,409700.0,42.1657,42.1735,41.8976,41.9686,409700.0
2007-07-18 14:30:00,53.22,53.43,53.2,53.4,436700.0,41.9607,42.1262,41.9449,42.1026,436700.0
2007-07-18 15:00:00,53.41,53.69,53.4,53.58,622400.0,42.1105,42.3312,42.1026,42.2445,622400.0
2007-07-18 15:30:00,53.57,53.75,53.47,53.63,1260200.0,42.2366,42.3785,42.1578,42.2839,1260200.0
2007-07-19 09:30:00,51.95,52.3,51.3,51.51,3690600.0,40.9594,41.2353,40.4469,40.6124,3690600.0
2007-07-19 10:00:00,51.53,52.18,51.45,51.89,2773300.0,40.6282,41.1407,40.5651,40.912,2773300.0
2007-07-19 10:30:00,51.89,52.03,51.57,51.63,1099800.0,40.912,41.0224,40.6597,40.7071,1099800.0
2007-07-19 11:00:00,51.63,51.96,51.61,51.81,748000.0,40.7071,40.9672,40.6913,40.849,748000.0
2007-07-19 11:30:00,51.81,51.93,51.69,51.83,903400.0,40.849,40.9436,40.7544,40.8647,903400.0
2007-07-19 12:00:00,51.83,51.84,51.74,51.75,703600.0,40.8647,40.8726,40.7938,40.8017,703600.0
2007-07-19 12:30:00,51.75,51.91,51.73,51.83,573700.0,40.8017,40.9278,40.7859,40.8647,573700.0
2007-07-19 13:00:00,51.83,51.87,51.79,51.79,653300.0,40.8647,40.8963,40.8332,40.8332,653300.0
2007-07-19 13:30:00,51.8,51.92,51.79,51.9,564300.0,40.8411,40.9357,40.8332,40.9199,564300.0
2007-07-19 14:00:00,51.89,51.96,51.84,51.92,678000.0,40.912,40.9672,40.8726,40.9357,678000.0
2007-07-19 14:30:00,51.93,52.19,51.92,52.12,1360400.0,40.9436,41.1486,40.9357,41.0934,1360400.0
2007-07-19 15:00:00,52.12,52.15,51.99,52.01,832100.0,41.0934,41.117,40.9909,41.0067,832100.0
2007-07-19 15:30:00,52.01,52.02,51.74,51.87,1733500.0,41.0067,41.0145,40.7938,40.8963,1733500.0
2007-07-20 09:30:00,51.67,51.9,51.28,51.38,1874000.0,40.7386,40.9199,40.4311,40.5099,1874000.0
2007-07-20 10:00:00,51.37,51.45,51.13,51.31,617400.0,40.5021,40.5651,40.3128,40.4548,617400.0
2007-07-20 10:30:00,51.32,51.4,51.04,51.04,502600.0,40.4626,40.5257,40.2419,40.2419,502600.0
2007-07-20 11:00:00,51.04,51.35,51.01,51.15,539200.0,40.2419,40.4863,40.2182,40.3286,539200.0
2007-07-20 11:30:00,51.15,51.18,50.88,51.0,680400.0,40.3286,40.3523,40.1157,40.2103,680400.0
2007-07-20 12:00:00,51.01,51.09,50.78,51.05,508100.0,40.2182,40.2813,40.0369,40.2498,508100.0
2007-07-20 12:30:00,51.05,51.13,50.94,51.07,458000.0,40.2498,40.3128,40.163,40.2655,458000.0
2007-07-20 13:00:00,51.07,51.2,51.03,51.17,206200.0,40.2655,40.368,40.234,40.3444,206200.0
2007-07-20 13:30:00,51.16,51.38,51.13,51.3,581300.0,40.3365,40.5099,40.3128,40.4469,581300.0
2007-07-20 14:00:00,51.31,51.44,51.18,51.21,672800.0,40.4548,40.5573,40.3523,40.3759,672800.0
2007-07-20 14:30:00,51.21,51.39,51.13,51.35,453800.0,40.3759,40.5178,40.3128,40.4863,453800.0
2007-07-20 15:00:00,51.35,51.39,51.24,51.35,667000.0,40.4863,40.5178,40.3996,40.4863,667000.0
2007-07-20 15:30:00,51.35,51.38,51.11,51.3,1413900.0,40.4863,40.5099,40.2971,40.4469,1413900.0
2007-07-23 09:30:00,51.5,51.59,51.42,51.47,804200.0,40.6046,40.6755,40.5415,40.5809,804200.0
2007-07-23 10:00:00,51.47,51.59,51.43,51.54,718000.0,40.5809,40.6755,40.5494,40.6361,718000.0
2007-07-23 10:30:00,51.55,51.58,51.41,51.44,457700.0,40.644,40.6676,40.5336,40.5573,457700.0
2007-07-23 11:00:00,51.45,51.66,51.43,51.6,512400.0,40.5651,40.7307,40.5494,40.6834,512400.0
2007-07-23 11:30:00,51.6,51.61,51.52,51.53,407100.0,40.6834,40.6913,40.6203,40.6282,407100.0
2007-07-23 12:00:00,51.53,51.56,51.42,51.47,206700.0,40.6282,40.6519,40.5415,40.5809,206700.0
2007-07-23 12:30:00,51.47,51.53,51.47,51.48,416100.0,40.5809,40.6282,40.5809,40.5888,416100.0
2007-07-23 13:00:00,51.49,51.5,51.3,51.31,357700.0,40.5967,40.6046,40.4469,40.4548,357700.0
2007-07-23 13:30:00,51.3,51.5,51.26,51.45,596100.0,40.4469,40.6046,40.4153,40.5651,596100.0
2007-07-23 14:00:00,51.45,51.45,51.31,51.34,301500.0,40.5651,40.5651,40.4548,40.4784,301500.0
2007-07-23 14:30:00,51.33,51.44,51.2,51.24,480400.0,40.4705,40.5573,40.368,40.3996,480400.0
2007-07-23 15:00:00,51.25,51.31,51.16,51.27,381400.0,40.4074,40.4548,40.3365,40.4232,381400.0
2007-07-23 15:30:00,51.27,51.29,51.06,51.15,709500.0,40.4232,40.439,40.2576,40.3286,709500.0
2007-07-24 09:30:00,51.17,51.56,51.01,51.38,1109200.0,40.3444,40.6519,40.2182,40.5099,1109200.0
2007-07-24 10:00:00,51.37,51.47,51.25,51.39,565700.0,40.5021,40.5809,40.4074,40.5178,565700.0
2007-07-24 10:30:00,51.39,51.5,51.38,51.43,727700.0,40.5178,40.6046,40.5099,40.5494,727700.0
2007-07-24 11:00:00,51.43,51.44,51.35,51.38,489300.0,40.5494,40.5573,40.4863,40.5099,489300.0
2007-07-24 11:30:00,51.39,51.41,51.32,51.39,341300.0,40.5178,40.5336,40.4626,40.5178,341300.0
2007-07-24 12:00:00,51.39,51.49,51.35,51.49,497400.0,40.5178,40.5967,40.4863,40.5967,497400.0
2007-07-24 12:30:00,51.49,51.55,51.36,51.38,319600.0,40.5967,40.644,40.4942,40.5099,319600.0
2007-07-24 13:00:00,51.39,51.43,51.26,51.38,270900.0,40.5178,40.5494,40.4153,40.5099,270900.0
2007-07-24 13:30:00,51.37,51.46,51.35,51.39,395600.0,40.5021,40.573,40.4863,40.5178,395600.0
2007-07-24 14:00:00,51.39,51.42,51.21,51.26,498500.0,40.5178,40.5415,40.3759,40.4153,498500.0
2007-07-24 14:30:00,51.24,51.29,51.13,51.17,437300.0,40.3996,40.439,40.3128,40.3444,437300.0
2007-07-24 15:00:00,51.18,51.26,51.06,51.07,1109500.0,40.3523,40.4153,40.2576,40.2655,1109500.0
2007-07-24 15:30:00,51.06,51.13,50.96,51.04,1380100.0,40.2576,40.3128,40.1788,40.2419,1380100.0
2007-07-25 09:30:00,50.99,51.0,50.7,50.9,917000.0,40.2025,40.2103,39.9738,40.1315,917000.0
2007-07-25 10:00:00,50.9,51.03,50.78,50.87,578200.0,40.1315,40.234,40.0369,40.1078,578200.0
2007-07-25 10:30:00,50.86,51.17,50.82,51.08,766100.0,40.1,40.3444,40.0684,40.2734,766100.0
2007-07-25 11:00:00,51.09,51.4,51.0,51.23,555700.0,40.2813,40.5257,40.2103,40.3917,555700.0
2007-07-25 11:30:00,51.22,51.42,51.07,51.16,427100.0,40.3838,40.5415,40.2655,40.3365,427100.0
2007-07-25 12:00:00,51.16,51.24,51.09,51.19,588600.0,40.3365,40.3996,40.2813,40.3601,588600.0
2007-07-25 12:30:00,51.18,51.21,50.95,51.06,320400.0,40.3523,40.3759,40.1709,40.2576,320400.0
2007-07-25 13:00:00,51.06,51.1,50.86,51.0,593400.0,40.2576,40.2892,40.1,40.2103,593400.0
2007-07-25 13:30:00,50.99,51.01,50.76,50.77,526000.0,40.2025,40.2182,40.0211,40.029,526000.0
2007-07-25 14:00:00,50.78,51.11,50.76,51.03,614200.0,40.0369,40.2971,40.0211,40.234,614200.0
2007-07-25 14:30:00,51.03,51.05,50.97,51.0,656000.0,40.234,40.2498,40.1867,40.2103,656000.0
2007-07-25 15:00:00,51.0,51.28,50.99,51.16,784400.0,40.2103,40.4311,40.2025,40.3365,784400.0
2007-07-25 15:30:00,51.16,51.31,51.1,51.13,824400.0,40.3365,40.4548,40.2892,40.3128,824400.0
2007-07-26 09:30:00,50.55,51.12,50.51,50.8,622900.0,39.8555,40.305,39.824,40.0527,622900.0
2007-07-26 10:00:00,50.8,50.9,50.65,50.76,480000.0,40.0527,40.1315,39.9344,40.0211,480000.0
2007-07-26 10:30:00,50.76,51.03,50.76,51.0,331800.0,40.0211,40.234,40.0211,40.2103,331800.0
2007-07-26 11:00:00,51.0,51.01,50.7,50.74,425400.0,40.2103,40.2182,39.9738,40.0053,425400.0
2007-07-26 11:30:00,50.73,50.86,50.59,50.72,416200.0,39.9975,40.1,39.8871,39.9896,416200.0
2007-07-26 12:00:00,50.74,50.79,50.55,50.63,464800.0,40.0053,40.0448,39.8555,39.9186,464800.0
2007-07-26 12:30:00,50.63,50.7,50.33,50.52,536300.0,39.9186,39.9738,39.6821,39.8319,536300.0
2007-07-26 13:00:00,50.53,50.6,50.36,50.42,466800.0,39.8398,39.895,39.7057,39.753,466800.0
2007-07-26 13:30:00,50.4,50.51,50.25,50.34,485700.0,39.7373,39.824,39.619,39.69,485700.0
2007-07-26 14:00:00,50.33,50.46,49.8,49.96,822300.0,39.6821,39.7846,39.2642,39.3904,822300.0
2007-07-26 14:30:00,49.96,50.21,49.91,50.04,1094000.0,39.3904,39.5875,39.3509,39.4534,1094000.0
2007-07-26 15:00:00,50.04,50.63,49.94,50.38,879600.0,39.4534,39.9186,39.3746,39.7215,879600.0
2007-07-26 15:30:00,50.37,50.41,50.05,50.24,988800.0,39.7136,39.7452,39.4613,39.6111,988800.0
2007-07-27 09:30:00,49.91,50.39,49.89,49.97,606600.0,39.3509,39.7294,39.3352,39.3982,606600.0
2007-07-27 10:00:00,49.98,50.09,49.84,49.94,629600.0,39.4061,39.4929,39.2957,39.3746,629600.0
2007-07-27 10:30:00,49.94,50.0,49.41,49.53,612900.0,39.3746,39.4219,38.9567,39.0513,612900.0
2007-07-27 11:00:00,49.54,49.78,49.51,49.62,521100.0,39.0592,39.2484,39.0356,39.1223,521100.0
2007-07-27 11:30:00,49.61,49.63,49.39,49.44,676400.0,39.1144,39.1302,38.941,38.9804,676400.0
2007-07-27 12:00:00,49.44,49.52,49.33,49.35,496900.0,38.9804,39.0434,38.8936,38.9094,496900.0
2007-07-27 12:30:00,49.36,49.5,49.12,49.2,781100.0,38.9173,39.0277,38.7281,38.7911,781100.0
2007-07-27 13:00:00,49.21,49.4,49.19,49.35,842800.0,38.799,38.9488,38.7833,38.9094,842800.0
2007-07-27 13:30:00,49.35,49.46,49.28,49.42,1181100.0,38.9094,38.9961,38.8542,38.9646,1181100.0
2007-07-27 14:00:00,49.41,49.52,49.38,49.5,1329700.0,38.9567,39.0434,38.9331,39.0277,1329700.0
2007-07-27 14:30:00,49.48,49.62,49.42,49.52,598600.0,39.0119,39.1223,38.9646,39.0434,598600.0
2007-07-27 15:00:00,49.52,49.54,49.42,49.49,755400.0,39.0434,39.0592,38.9646,39.0198,755400.0
2007-07-27 15:30:00,49.48,49.52,49.1,49.1,1407800.0,39.0119,39.0434,38.7123,38.7123,1407800.0
2007-07-30 09:30:00,49.4,50.25,48.77,49.0,995000.0,38.9488,39.619,38.4521,38.6335,995000.0
2007-07-30 10:00:00,49.0,49.47,49.0,49.31,714600.0,38.6335,39.004,38.6335,38.8779,714600.0
2007-07-30 10:30:00,49.3,49.35,49.08,49.1,472200.0,38.87,38.9094,38.6965,38.7123,472200.0
2007-07-30 11:00:00,49.1,49.11,48.89,48.95,790400.0,38.7123,38.7202,38.5467,38.594,790400.0
2007-07-30 11:30:00,48.95,48.98,48.78,48.87,476000.0,38.594,38.6177,38.46,38.531,476000.0
2007-07-30 12:00:00,48.86,48.92,48.75,48.77,351400.0,38.5231,38.5704,38.4364,38.4521,351400.0
2007-07-30 12:30:00,48.77,49.03,48.77,48.97,447100.0,38.4521,38.6571,38.4521,38.6098,447100.0
2007-07-30 13:00:00,48.95,48.97,48.78,48.8,315700.0,38.594,38.6098,38.46,38.4758,315700.0
2007-07-30 13:30:00,48.79,49.01,48.75,48.95,386200.0,38.4679,38.6413,38.4364,38.594,386200.0
2007-07-30 14:00:00,48.95,49.02,48.89,48.89,513000.0,38.594,38.6492,38.5467,38.5467,513000.0
2007-07-30 14:30:00,48.91,49.01,48.8,48.94,593600.0,38.5625,38.6413,38.4758,38.5862,593600.0
2007-07-30 15:00:00,48.95,49.14,48.91,48.97,539400.0,38.594,38.7438,38.5625,38.6098,539400.0
2007-07-30 15:30:00,48.98,49.09,48.84,48.98,844000.0,38.6177,38.7044,38.5073,38.6177,844000.0
2007-07-31 09:30:00,49.16,49.23,48.52,48.8,966800.0,38.7596,38.8148,38.255,38.4758,966800.0
2007-07-31 10:00:00,48.81,48.88,48.27,48.28,966000.0,38.4837,38.5388,38.0579,38.0658,966000.0
2007-07-31 10:30:00,48.27,48.64,48.24,48.6,880000.0,38.0579,38.3496,38.0342,38.3181,880000.0
2007-07-31 11:00:00,48.6,48.7,48.13,48.61,658500.0,38.3181,38.3969,37.9475,38.326,658500.0
2007-07-31 11:30:00,48.61,48.62,48.51,48.6,335500.0,38.326,38.3339,38.2471,38.3181,335500.0
2007-07-31 12:00:00,48.59,48.73,48.56,48.63,401600.0,38.3102,38.4206,38.2865,38.3417,401600.0
2007-07-31 12:30:00,48.61,48.63,48.55,48.58,351700.0,38.326,38.3417,38.2787,38.3023,351700.0
2007-07-31 13:00:00,48.58,48.63,48.52,48.54,428900.0,38.3023,38.3417,38.255,38.2708,428900.0
2007-07-31 13:30:00,48.53,48.62,48.5,48.6,423000.0,38.2629,38.3339,38.2392,38.3181,423000.0
2007-07-31 14:00:00,48.6,48.72,48.57,48.65,1021200.0,38.3181,38.4127,38.2944,38.3575,1021200.0
2007-07-31 14:30:00,48.65,48.68,48.55,48.64,961500.0,38.3575,38.3812,38.2787,38.3496,961500.0
2007-07-31 15:00:00,48.65,48.77,48.63,48.7,635800.0,38.3575,38.4521,38.3417,38.3969,635800.0
2007-07-31 15:30:00,48.7,48.81,48.36,48.37,1405700.0,38.3969,38.4837,38.1289,38.1367,1405700.0
2007-08-01 09:30:00,48.24,48.87,48.24,48.42,859900.0,38.0342,38.531,38.0342,38.1762,859900.0
2007-08-01 10:00:00,48.42,48.7,48.4,48.49,1043500.0,38.1762,38.3969,38.1604,38.2314,1043500.0
2007-08-01 10:30:00,48.51,48.78,48.41,48.45,594700.0,38.2471,38.46,38.1683,38.1998,594700.0
2007-08-01 11:00:00,48.43,48.52,48.39,48.44,775000.0,38.1841,38.255,38.1525,38.1919,775000.0
2007-08-01 11:30:00,48.43,48.48,48.32,48.36,825800.0,38.1841,38.2235,38.0973,38.1289,825800.0
2007-08-01 12:00:00,48.36,48.4,48.28,48.38,648500.0,38.1289,38.1604,38.0658,38.1446,648500.0
2007-08-01 12:30:00,48.39,48.46,48.29,48.35,594100.0,38.1525,38.2077,38.0737,38.121,594100.0
2007-08-01 13:00:00,48.36,48.39,47.92,47.95,720100.0,38.1289,38.1525,37.7819,37.8056,720100.0
2007-08-01 13:30:00,47.95,48.07,47.87,47.9,650000.0,37.8056,37.9002,37.7425,37.7662,650000.0
2007-08-01 14:00:00,47.9,47.95,47.79,47.84,474900.0,37.7662,37.8056,37.6795,37.7189,474900.0
2007-08-01 14:30:00,47.86,47.9,47.58,47.7,779500.0,37.7346,37.7662,37.5139,37.6085,779500.0
2007-08-01 15:00:00,47.7,47.73,47.36,47.5,1234200.0,37.6085,37.6321,37.3404,37.4508,1234200.0
2007-08-01 15:30:00,47.51,48.07,47.4,48.02,1870100.0,37.4587,37.9002,37.372,37.8608,1870100.0
2007-08-02 09:30:00,47.5,48.28,47.5,48.14,980000.0,37.4508,38.0658,37.4508,37.9554,980000.0
2007-08-02 10:00:00,48.14,48.22,47.87,48.2,712400.0,37.9554,38.0185,37.7425,38.0027,712400.0
2007-08-02 10:30:00,48.2,48.2,47.99,48.0,775900.0,38.0027,38.0027,37.8371,37.845,775900.0
2007-08-02 11:00:00,48.01,48.18,47.98,48.1,1224600.0,37.8529,37.9869,37.8293,37.9239,1224600.0
2007-08-02 11:30:00,48.09,48.8,48.09,48.73,1052200.0,37.916,38.4758,37.916,38.4206,1052200.0
2007-08-02 12:00:00,48.73,48.77,48.61,48.68,511300.0,38.4206,38.4521,38.326,38.3812,511300.0
2007-08-02 12:30:00,48.67,48.69,48.38,48.38,649900.0,38.3733,38.389,38.1446,38.1446,649900.0
2007-08-02 13:00:00,48.38,48.51,48.3,48.51,619300.0,38.1446,38.2471,38.0816,38.2471,619300.0
2007-08-02 13:30:00,48.51,48.55,48.35,48.5,475100.0,38.2471,38.2787,38.121,38.2392,475100.0
2007-08-02 14:00:00,48.49,48.5,48.25,48.28,533200.0,38.2314,38.2392,38.0421,38.0658,533200.0
2007-08-02 14:30:00,48.29,48.38,48.15,48.2,574200.0,38.0737,38.1446,37.9633,38.0027,574200.0
2007-08-02 15:00:00,48.2,48.67,48.16,48.64,726500.0,38.0027,38.3733,37.9712,38.3496,726500.0
2007-08-02 15:30:00,48.63,48.63,48.25,48.42,1291300.0,38.3417,38.3417,38.0421,38.1762,1291300.0
2007-08-03 09:30:00,49.25,49.25,48.2,48.66,702300.0,38.8306,38.8306,38.0027,38.3654,702300.0
2007-08-03 10:00:00,48.66,48.68,48.45,48.64,777700.0,38.3654,38.3812,38.1998,38.3496,777700.0
2007-08-03 10:30:00,48.64,48.7,48.42,48.6,675900.0,38.3496,38.3969,38.1762,38.3181,675900.0
2007-08-03 11:00:00,48.59,48.7,48.52,48.63,471700.0,38.3102,38.3969,38.255,38.3417,471700.0
2007-08-03 11:30:00,48.62,48.7,48.56,48.66,643600.0,38.3339,38.3969,38.2865,38.3654,643600.0
2007-08-03 12:00:00,48.65,48.73,48.61,48.61,753000.0,38.3575,38.4206,38.326,38.326,753000.0
2007-08-03 12:30:00,48.62,48.71,48.52,48.6,662500.0,38.3339,38.4048,38.255,38.3181,662500.0
2007-08-03 13:00:00,48.6,48.66,48.56,48.63,382200.0,38.3181,38.3654,38.2865,38.3417,382200.0
2007-08-03 13:30:00,48.63,48.66,48.48,48.49,441900.0,38.3417,38.3654,38.2235,38.2314,441900.0
2007-08-03 14:00:00,48.5,48.57,48.0,48.01,660400.0,38.2392,38.2944,37.845,37.8529,660400.0
2007-08-03 14:30:00,48.01,48.19,47.99,48.08,771400.0,37.8529,37.9948,37.8371,37.9081,771400.0
2007-08-03 15:00:00,48.08,48.11,47.92,48.01,924200.0,37.9081,37.9318,37.7819,37.8529,924200.0
2007-08-03 15:30:00,48.0,48.06,47.4,47.47,1494400.0,37.845,37.8923,37.372,37.4272,1494400.0
2007-08-06 09:30:00,47.75,48.1,47.51,47.96,1113000.0,37.6479,37.9239,37.4587,37.8135,1113000.0
2007-08-06 10:00:00,47.96,48.34,47.93,48.24,695100.0,37.8135,38.1131,37.7898,38.0342,695100.0
2007-08-06 10:30:00,48.23,48.52,48.17,48.47,683900.0,38.0264,38.255,37.9791,38.2156,683900.0
2007-08-06 11:00:00,48.47,48.55,48.39,48.48,1103100.0,38.2156,38.2787,38.1525,38.2235,1103100.0
2007-08-06 11:30:00,48.48,48.5,48.37,48.45,546900.0,38.2235,38.2392,38.1367,38.1998,546900.0
2007-08-06 12:00:00,48.45,48.47,48.25,48.42,340900.0,38.1998,38.2156,38.0421,38.1762,340900.0
2007-08-06 12:30:00,48.43,48.49,48.36,48.39,351800.0,38.1841,38.2314,38.1289,38.1525,351800.0
2007-08-06 13:00:00,48.39,48.4,48.25,48.25,517700.0,38.1525,38.1604,38.0421,38.0421,517700.0
2007-08-06 13:30:00,48.26,48.29,48.1,48.21,352400.0,38.05,38.0737,37.9239,38.0106,352400.0
2007-08-06 14:00:00,48.22,48.37,48.14,48.15,538700.0,38.0185,38.1367,37.9554,37.9633,538700.0
2007-08-06 14:30:00,48.15,48.42,48.13,48.3,503100.0,37.9633,38.1762,37.9475,38.0816,503100.0
2007-08-06 15:00:00,48.3,48.43,48.28,48.29,558800.0,38.0816,38.1841,38.0658,38.0737,558800.0
2007-08-06 15:30:00,48.3,48.52,48.25,48.48,1204300.0,38.0816,38.255,38.0421,38.2235,1204300.0
2007-08-07 09:30:00,48.36,49.07,45.82,48.19,683300.0,38.1289,38.6887,36.1262,37.9948,683300.0
2007-08-07 10:00:00,48.18,48.19,47.92,48.09,473500.0,37.9869,37.9948,37.7819,37.916,473500.0
2007-08-07 10:30:00,48.09,48.09,48.0,48.05,354100.0,37.916,37.916,37.845,37.8844,354100.0
2007-08-07 11:00:00,48.04,48.5,48.01,48.05,567100.0,37.8766,38.2392,37.8529,37.8844,567100.0
2007-08-07 11:30:00,48.04,48.13,47.95,47.95,651700.0,37.8766,37.9475,37.8056,37.8056,651700.0
2007-08-07 12:00:00,47.95,48.11,47.94,48.08,510400.0,37.8056,37.9318,37.7977,37.9081,510400.0
2007-08-07 12:30:00,48.09,48.21,47.91,48.0,851000.0,37.916,38.0106,37.7741,37.845,851000.0
2007-08-07 13:00:00,48.01,48.05,47.96,48.0,350100.0,37.8529,37.8844,37.8135,37.845,350100.0
2007-08-07 13:30:00,48.0,48.05,47.94,48.0,431700.0,37.845,37.8844,37.7977,37.845,431700.0
2007-08-07 14:00:00,48.0,48.06,47.6,47.62,801800.0,37.845,37.8923,37.5296,37.5454,801800.0
2007-08-07 14:30:00,47.61,48.07,47.5,48.07,814000.0,37.5375,37.9002,37.4508,37.9002,814000.0
2007-08-07 15:00:00,48.06,48.36,47.96,47.99,1264600.0,37.8923,38.1289,37.8135,37.8371,1264600.0
2007-08-07 15:30:00,48.0,48.18,47.83,47.94,1285500.0,37.845,37.9869,37.711,37.7977,1285500.0
2007-08-08 09:30:00,48.3,48.3,47.67,47.81,666700.0,38.0816,38.0816,37.5848,37.6952,666700.0
2007-08-08 10:00:00,47.81,47.87,47.69,47.75,442300.0,37.6952,37.7425,37.6006,37.6479,442300.0
2007-08-08 10:30:00,47.75,47.9,47.63,47.68,630500.0,37.6479,37.7662,37.5533,37.5927,630500.0
2007-08-08 11:00:00,47.68,47.75,47.61,47.69,1082800.0,37.5927,37.6479,37.5375,37.6006,1082800.0
2007-08-08 11:30:00,47.69,47.7,47.35,47.39,522500.0,37.6006,37.6085,37.3325,37.3641,522500.0
2007-08-08 12:00:00,47.39,47.42,47.23,47.4,568100.0,37.3641,37.3877,37.2379,37.372,568100.0
2007-08-08 12:30:00,47.39,47.43,47.26,47.3,487500.0,37.3641,37.3956,37.2616,37.2931,487500.0
2007-08-08 13:00:00,47.3,47.51,47.28,47.45,520000.0,37.2931,37.4587,37.2773,37.4114,520000.0
2007-08-08 13:30:00,47.45,47.66,47.44,47.59,709800.0,37.4114,37.577,37.4035,37.5218,709800.0
2007-08-08 14:00:00,47.59,47.6,47.35,47.43,611200.0,37.5218,37.5296,37.3325,37.3956,611200.0
2007-08-08 14:30:00,47.43,47.43,47.09,47.27,833200.0,37.3956,37.3956,37.1275,37.2695,833200.0
2007-08-08 15:00:00,47.27,47.3,46.99,47.12,1051500.0,37.2695,37.2931,37.0487,37.1512,1051500.0
2007-08-08 15:30:00,47.12,47.58,46.95,47.57,1576300.0,37.1512,37.5139,37.0172,37.506,1576300.0
2007-08-09 09:30:00,47.79,47.96,47.07,47.21,1215000.0,37.6795,37.8135,37.1118,37.2222,1215000.0
2007-08-09 10:00:00,47.2,47.4,46.91,47.2,1148100.0,37.2143,37.372,36.9856,37.2143,1148100.0
2007-08-09 10:30:00,47.21,47.29,46.86,47.1,881400.0,37.2222,37.2852,36.9462,37.1354,881400.0
2007-08-09 11:00:00,47.1,47.25,47.05,47.08,707800.0,37.1354,37.2537,37.096,37.1197,707800.0
2007-08-09 11:30:00,47.09,47.21,46.65,46.73,745500.0,37.1275,37.2222,36.7806,36.8437,745500.0
2007-08-09 12:00:00,46.74,46.74,46.08,46.13,1149400.0,36.8516,36.8516,36.3312,36.3706,1149400.0
2007-08-09 12:30:00,46.13,46.41,46.03,46.39,1225900.0,36.3706,36.5914,36.2918,36.5756,1225900.0
2007-08-09 13:00:00,46.39,46.54,46.25,46.52,904300.0,36.5756,36.6939,36.4653,36.6781,904300.0
2007-08-09 13:30:00,46.52,46.82,46.5,46.8,807100.0,36.6781,36.9147,36.6624,36.8989,807100.0
2007-08-09 14:00:00,46.8,46.85,46.47,46.5,737600.0,36.8989,36.9383,36.6387,36.6624,737600.0
2007-08-09 14:30:00,46.51,46.65,46.26,46.5,843400.0,36.6703,36.7806,36.4731,36.6624,843400.0
2007-08-09 15:00:00,46.51,47.05,46.46,46.66,1106200.0,36.6703,37.096,36.6308,36.7885,1106200.0
2007-08-09 15:30:00,46.65,46.85,46.39,46.4,1591900.0,36.7806,36.9383,36.5756,36.5835,1591900.0
2007-08-10 09:30:00,46.4,46.85,46.05,46.51,1364900.0,36.5835,36.9383,36.3076,36.6703,1364900.0
2007-08-10 10:00:00,46.5,46.71,46.07,46.54,1087000.0,36.6624,36.8279,36.3233,36.6939,1087000.0
2007-08-10 10:30:00,46.53,46.97,46.24,46.93,736400.0,36.686,37.0329,36.4574,37.0014,736400.0
2007-08-10 11:00:00,46.94,47.6,46.86,47.21,1273600.0,37.0093,37.5296,36.9462,37.2222,1273600.0
2007-08-10 11:30:00,47.21,47.3,46.97,47.29,678800.0,37.2222,37.2931,37.0329,37.2852,678800.0
2007-08-10 12:00:00,47.29,47.8,47.22,47.64,670600.0,37.2852,37.6873,37.23,37.5612,670600.0
2007-08-10 12:30:00,47.63,47.7,47.34,47.51,1334200.0,37.5533,37.6085,37.3247,37.4587,1334200.0
2007-08-10 13:00:00,47.51,47.95,47.5,47.87,601300.0,37.4587,37.8056,37.4508,37.7425,601300.0
2007-08-10 13:30:00,47.87,47.87,47.34,47.56,473700.0,37.7425,37.7425,37.3247,37.4981,473700.0
2007-08-10 14:00:00,47.55,47.93,47.54,47.65,542000.0,37.4902,37.7898,37.4823,37.5691,542000.0
2007-08-10 14:30:00,47.64,47.8,47.48,47.68,446200.0,37.5612,37.6873,37.435,37.5927,446200.0
2007-08-10 15:00:00,47.69,48.0,47.69,47.97,1066700.0,37.6006,37.845,37.6006,37.8214,1066700.0
2007-08-10 15:30:00,47.98,48.07,47.42,47.51,1239600.0,37.8293,37.9002,37.3877,37.4587,1239600.0
2007-08-13 09:30:00,47.85,48.24,47.8,48.01,1187400.0,37.7268,38.0342,37.6873,37.8529,1187400.0
2007-08-13 10:00:00,48.01,48.54,48.0,48.54,655600.0,37.8529,38.2708,37.845,38.2708,655600.0
2007-08-13 10:30:00,48.54,49.0,48.37,48.97,827400.0,38.2708,38.6335,38.1367,38.6098,827400.0
2007-08-13 11:00:00,48.97,49.32,48.84,49.05,1048900.0,38.6098,38.8858,38.5073,38.6729,1048900.0
2007-08-13 11:30:00,49.05,49.25,48.84,49.0,732100.0,38.6729,38.8306,38.5073,38.6335,732100.0
2007-08-13 12:00:00,49.0,49.31,48.86,49.17,500500.0,38.6335,38.8779,38.5231,38.7675,500500.0
2007-08-13 12:30:00,49.17,49.26,49.01,49.26,415000.0,38.7675,38.8385,38.6413,38.8385,415000.0
2007-08-13 13:00:00,49.27,49.86,49.26,49.61,1558700.0,38.8463,39.3115,38.8385,39.1144,1558700.0
2007-08-13 13:30:00,49.6,49.65,49.41,49.63,378800.0,39.1065,39.1459,38.9567,39.1302,378800.0
2007-08-13 14:00:00,49.63,49.99,49.49,49.62,749400.0,39.1302,39.414,39.0198,39.1223,749400.0
2007-08-13 14:30:00,49.62,49.68,49.47,49.49,669900.0,39.1223,39.1696,39.004,39.0198,669900.0
2007-08-13 15:00:00,49.5,49.67,49.47,49.6,1051800.0,39.0277,39.1617,39.004,39.1065,1051800.0
2007-08-13 15:30:00,49.6,49.72,48.86,49.05,1727500.0,39.1065,39.2011,38.5231,38.6729,1727500.0
2007-08-14 09:30:00,49.29,49.38,48.64,48.71,770900.0,38.8621,38.9331,38.3496,38.4048,770900.0
2007-08-14 10:00:00,48.71,48.71,48.33,48.48,615000.0,38.4048,38.4048,38.1052,38.2235,615000.0
2007-08-14 10:30:00,48.46,48.5,48.25,48.32,422800.0,38.2077,38.2392,38.0421,38.0973,422800.0
2007-08-14 11:00:00,48.34,48.63,48.23,48.43,418100.0,38.1131,38.3417,38.0264,38.1841,418100.0
2007-08-14 11:30:00,48.44,48.86,48.43,48.86,444200.0,38.1919,38.5231,38.1841,38.5231,444200.0
2007-08-14 12:00:00,48.86,48.88,48.68,48.7,239600.0,38.5231,38.5388,38.3812,38.3969,239600.0
2007-08-14 12:30:00,48.7,48.79,48.59,48.68,235200.0,38.3969,38.4679,38.3102,38.3812,235200.0
2007-08-14 13:00:00,48.68,48.73,48.45,48.48,186300.0,38.3812,38.4206,38.1998,38.2235,186300.0
2007-08-14 13:30:00,48.47,48.62,48.3,48.35,320600.0,38.2156,38.3339,38.0816,38.121,320600.0
2007-08-14 14:00:00,48.35,48.56,48.17,48.42,337200.0,38.121,38.2865,37.9791,38.1762,337200.0
2007-08-14 14:30:00,48.42,48.52,48.25,48.38,464700.0,38.1762,38.255,38.0421,38.1446,464700.0
2007-08-14 15:00:00,48.39,48.73,48.35,48.61,544200.0,38.1525,38.4206,38.121,38.326,544200.0
2007-08-14 15:30:00,48.61,48.61,48.42,48.5,747700.0,38.326,38.326,38.1762,38.2392,747700.0
2007-08-15 09:30:00,48.85,49.97,48.75,49.81,1007400.0,38.5152,39.3982,38.4364,39.2721,1007400.0
2007-08-15 10:00:00,49.79,49.93,49.5,49.69,850200.0,39.2563,39.3667,39.0277,39.1775,850200.0
2007-08-15 10:30:00,49.7,49.89,49.62,49.87,638500.0,39.1854,39.3352,39.1223,39.3194,638500.0
2007-08-15 11:00:00,49.87,49.94,49.73,49.9,570500.0,39.3194,39.3746,39.209,39.3431,570500.0
2007-08-15 11:30:00,49.92,49.94,49.65,49.75,744300.0,39.3588,39.3746,39.1459,39.2248,744300.0
2007-08-15 12:00:00,49.75,50.02,49.73,49.93,715500.0,39.2248,39.4377,39.209,39.3667,715500.0
2007-08-15 12:30:00,49.93,50.05,49.9,49.99,659000.0,39.3667,39.4613,39.3431,39.414,659000.0
2007-08-15 13:00:00,49.99,50.08,49.93,49.95,668700.0,39.414,39.485,39.3667,39.3825,668700.0
2007-08-15 13:30:00,49.95,50.1,49.8,49.86,666900.0,39.3825,39.5007,39.2642,39.3115,666900.0
2007-08-15 14:00:00,49.86,49.9,49.62,49.68,518300.0,39.3115,39.3431,39.1223,39.1696,518300.0
2007-08-15 14:30:00,49.69,49.76,49.5,49.58,602300.0,39.1775,39.2327,39.0277,39.0908,602300.0
2007-08-15 15:00:00,49.59,49.7,49.32,49.33,761300.0,39.0986,39.1854,38.8858,38.8936,761300.0
2007-08-15 15:30:00,49.33,49.42,48.98,49.03,1403300.0,38.8936,38.9646,38.6177,38.6571,1403300.0
2007-08-16 09:30:00,48.6,49.13,48.55,48.73,836000.0,38.3181,38.736,38.2787,38.4206,836000.0
2007-08-16 10:00:00,48.73,49.0,48.65,48.66,812600.0,38.4206,38.6335,38.3575,38.3654,812600.0
2007-08-16 10:30:00,48.67,48.94,48.64,48.79,862100.0,38.3733,38.5862,38.3496,38.4679,862100.0
2007-08-16 11:00:00,48.8,48.87,48.46,48.52,685700.0,38.4758,38.531,38.2077,38.255,685700.0
2007-08-16 11:30:00,48.53,48.66,48.36,48.63,428900.0,38.2629,38.3654,38.1289,38.3417,428900.0
2007-08-16 12:00:00,48.63,48.63,48.06,48.26,622700.0,38.3417,38.3417,37.8923,38.05,622700.0
2007-08-16 12:30:00,48.26,48.48,48.02,48.05,497000.0,38.05,38.2235,37.8608,37.8844,497000.0
2007-08-16 13:00:00,48.06,48.55,48.0,48.46,684900.0,37.8923,38.2787,37.845,38.2077,684900.0
2007-08-16 13:30:00,48.45,48.7,48.27,48.62,562000.0,38.1998,38.3969,38.0579,38.3339,562000.0
2007-08-16 14:00:00,48.61,48.9,48.43,48.72,606300.0,38.326,38.5546,38.1841,38.4127,606300.0
2007-08-16 14:30:00,48.73,48.87,48.38,48.67,520500.0,38.4206,38.531,38.1446,38.3733,520500.0
2007-08-16 15:00:00,48.67,48.68,47.97,48.58,836100.0,38.3733,38.3812,37.8214,38.3023,836100.0
2007-08-16 15:30:00,48.58,49.0,48.4,48.91,1205600.0,38.3023,38.6335,38.1604,38.5625,1205600.0
2007-08-17 09:30:00,49.44,49.85,48.99,49.49,1463700.0,38.9804,39.3036,38.6256,39.0198,1463700.0
2007-08-17 10:00:00,49.47,49.48,49.19,49.37,638800.0,39.004,39.0119,38.7833,38.9252,638800.0
2007-08-17 10:30:00,49.37,49.38,49.03,49.1,684500.0,38.9252,38.9331,38.6571,38.7123,684500.0
2007-08-17 11:00:00,49.11,49.28,48.9,49.07,513300.0,38.7202,38.8542,38.5546,38.6887,513300.0
2007-08-17 11:30:00,49.09,49.46,48.92,49.24,342300.0,38.7044,38.9961,38.5704,38.8227,342300.0
2007-08-17 12:00:00,49.25,49.35,48.99,49.23,437900.0,38.8306,38.9094,38.6256,38.8148,437900.0
2007-08-17 12:30:00,49.23,49.38,49.06,49.11,461500.0,38.8148,38.9331,38.6808,38.7202,461500.0
2007-08-17 13:00:00,49.11,49.65,49.08,49.51,552000.0,38.7202,39.1459,38.6965,39.0356,552000.0
2007-08-17 13:30:00,49.51,49.57,49.31,49.38,419900.0,39.0356,39.0829,38.8779,38.9331,419900.0
2007-08-17 14:00:00,49.39,49.49,49.21,49.43,393700.0,38.941,39.0198,38.799,38.9725,393700.0
2007-08-17 14:30:00,49.43,49.6,49.3,49.57,430200.0,38.9725,39.1065,38.87,39.0829,430200.0
2007-08-17 15:00:00,49.56,49.87,49.53,49.66,913200.0,39.075,39.3194,39.0513,39.1538,913200.0
2007-08-17 15:30:00,49.66,49.81,49.51,49.75,1594700.0,39.1538,39.2721,39.0356,39.2248,1594700.0
2007-08-20 09:30:00,50.12,50.29,49.89,50.22,726800.0,39.5165,39.6505,39.3352,39.5954,726800.0
2007-08-20 10:00:00,50.22,50.47,49.94,49.99,728700.0,39.5954,39.7925,39.3746,39.414,728700.0
2007-08-20 10:30:00,50.0,50.0,49.69,49.79,723300.0,39.4219,39.4219,39.1775,39.2563,723300.0
2007-08-20 11:00:00,49.8,49.84,49.63,49.82,367400.0,39.2642,39.2957,39.1302,39.28,367400.0
2007-08-20 11:30:00,49.83,49.94,49.62,49.67,406100.0,39.2879,39.3746,39.1223,39.1617,406100.0
2007-08-20 12:00:00,49.67,49.82,49.63,49.75,449300.0,39.1617,39.28,39.1302,39.2248,449300.0
2007-08-20 12:30:00,49.75,49.75,49.59,49.6,356700.0,39.2248,39.2248,39.0986,39.1065,356700.0
2007-08-20 13:00:00,49.6,49.75,49.52,49.66,335000.0,39.1065,39.2248,39.0434,39.1538,335000.0
2007-08-20 13:30:00,49.68,49.75,49.54,49.59,355100.0,39.1696,39.2248,39.0592,39.0986,355100.0
2007-08-20 14:00:00,49.6,49.75,49.46,49.48,414500.0,39.1065,39.2248,38.9961,39.0119,414500.0
2007-08-20 14:30:00,49.48,49.58,49.22,49.57,462400.0,39.0119,39.0908,38.8069,39.0829,462400.0
2007-08-20 15:00:00,49.6,49.65,49.44,49.53,546500.0,39.1065,39.1459,38.9804,39.0513,546500.0
2007-08-20 15:30:00,49.54,49.6,49.35,49.5,826200.0,39.0592,39.1065,38.9094,39.0277,826200.0
2007-08-21 09:30:00,49.55,49.92,49.27,49.81,569400.0,39.0671,39.3588,38.8463,39.2721,569400.0
2007-08-21 10:00:00,49.82,49.82,49.54,49.66,474800.0,39.28,39.28,39.0592,39.1538,474800.0
2007-08-21 10:30:00,49.65,49.83,49.63,49.69,358000.0,39.1459,39.2879,39.1302,39.1775,358000.0
2007-08-21 11:00:00,49.68,49.74,49.5,49.7,439600.0,39.1696,39.2169,39.0277,39.1854,439600.0
2007-08-21 11:30:00,49.7,49.75,49.65,49.7,284700.0,39.1854,39.2248,39.1459,39.1854,284700.0
2007-08-21 12:00:00,49.7,49.73,49.63,49.68,222600.0,39.1854,39.209,39.1302,39.1696,222600.0
2007-08-21 12:30:00,49.68,49.77,49.54,49.77,313300.0,39.1696,39.2406,39.0592,39.2406,313300.0
2007-08-21 13:00:00,49.76,49.81,49.66,49.79,274400.0,39.2327,39.2721,39.1538,39.2563,274400.0
2007-08-21 13:30:00,49.8,49.82,49.73,49.75,206000.0,39.2642,39.28,39.209,39.2248,206000.0
2007-08-21 14:00:00,49.75,49.81,49.71,49.75,312700.0,39.2248,39.2721,39.1933,39.2248,312700.0
2007-08-21 14:30:00,49.74,49.76,49.58,49.69,314800.0,39.2169,39.2327,39.0908,39.1775,314800.0
2007-08-21 15:00:00,49.69,49.76,49.56,49.67,343700.0,39.1775,39.2327,39.075,39.1617,343700.0
2007-08-21 15:30:00,49.68,49.76,49.52,49.61,434000.0,39.1696,39.2327,39.0434,39.1144,434000.0
2007-08-22 09:30:00,49.0,49.22,48.79,48.93,1420700.0,38.6335,38.8069,38.4679,38.5783,1420700.0
2007-08-22 10:00:00,48.93,48.96,48.37,48.52,1216000.0,38.5783,38.6019,38.1367,38.255,1216000.0
2007-08-22 10:30:00,48.53,48.61,48.51,48.57,684000.0,38.2629,38.326,38.2471,38.2944,684000.0
2007-08-22 11:00:00,48.58,48.6,48.45,48.53,580000.0,38.3023,38.3181,38.1998,38.2629,580000.0
2007-08-22 11:30:00,48.53,48.58,48.42,48.46,607000.0,38.2629,38.3023,38.1762,38.2077,607000.0
2007-08-22 12:00:00,48.46,48.58,48.37,48.39,431200.0,38.2077,38.3023,38.1367,38.1525,431200.0
2007-08-22 12:30:00,48.39,48.42,48.27,48.38,448300.0,38.1525,38.1762,38.0579,38.1446,448300.0
2007-08-22 13:00:00,48.39,48.46,48.15,48.19,600300.0,38.1525,38.2077,37.9633,37.9948,600300.0
2007-08-22 13:30:00,48.19,48.39,48.1,48.39,976100.0,37.9948,38.1525,37.9239,38.1525,976100.0
2007-08-22 14:00:00,48.38,48.38,48.25,48.27,458300.0,38.1446,38.1446,38.0421,38.0579,458300.0
2007-08-22 14:30:00,48.28,48.52,48.2,48.5,687600.0,38.0658,38.255,38.0027,38.2392,687600.0
2007-08-22 15:00:00,48.5,48.61,48.4,48.58,562100.0,38.2392,38.326,38.1604,38.3023,562100.0
2007-08-22 15:30:00,48.58,48.84,48.57,48.62,1300300.0,38.3023,38.5073,38.2944,38.3339,1300300.0
2007-08-23 09:30:00,48.9,49.0,48.34,48.71,777500.0,38.5546,38.6335,38.1131,38.4048,777500.0
2007-08-23 10:00:00,48.71,48.73,48.51,48.59,534200.0,38.4048,38.4206,38.2471,38.3102,534200.0
2007-08-23 10:30:00,48.59,48.89,48.57,48.7,432400.0,38.3102,38.5467,38.2944,38.3969,432400.0
2007-08-23 11:00:00,48.7,48.8,48.52,48.76,431500.0,38.3969,38.4758,38.255,38.4442,431500.0
2007-08-23 11:30:00,48.76,48.84,48.58,48.6,340100.0,38.4442,38.5073,38.3023,38.3181,340100.0
2007-08-23 12:00:00,48.6,48.68,48.56,48.6,342000.0,38.3181,38.3812,38.2865,38.3181,342000.0
2007-08-23 12:30:00,48.59,48.62,48.41,48.43,341100.0,38.3102,38.3339,38.1683,38.1841,341100.0
2007-08-23 13:00:00,48.43,48.53,48.41,48.51,286500.0,38.1841,38.2629,38.1683,38.2471,286500.0
2007-08-23 13:30:00,48.52,48.78,48.51,48.78,291300.0,38.255,38.46,38.2471,38.46,291300.0
2007-08-23 14:00:00,48.78,48.83,48.73,48.79,326900.0,38.46,38.4994,38.4206,38.4679,326900.0
2007-08-23 14:30:00,48.78,48.83,48.61,48.63,366000.0,38.46,38.4994,38.326,38.3417,366000.0
2007-08-23 15:00:00,48.62,48.89,48.5,48.87,589500.0,38.3339,38.5467,38.2392,38.531,589500.0
2007-08-23 15:30:00,48.86,48.88,48.53,48.67,635400.0,38.5231,38.5388,38.2629,38.3733,635400.0
2007-08-24 09:30:00,48.4,48.97,48.17,48.95,334400.0,38.1604,38.6098,37.9791,38.594,334400.0
2007-08-24 10:00:00,48.96,49.14,48.75,48.78,818600.0,38.6019,38.7438,38.4364,38.46,818600.0
2007-08-24 10:30:00,48.8,49.07,48.79,49.05,383900.0,38.4758,38.6887,38.4679,38.6729,383900.0
2007-08-24 11:00:00,49.03,49.37,49.03,49.25,657000.0,38.6571,38.9252,38.6571,38.8306,657000.0
2007-08-24 11:30:00,49.26,49.5,49.2,49.49,490600.0,38.8385,39.0277,38.7911,39.0198,490600.0
2007-08-24 12:00:00,49.49,49.5,49.36,49.45,348700.0,39.0198,39.0277,38.9173,38.9883,348700.0
2007-08-24 12:30:00,49.45,49.79,49.45,49.74,551400.0,38.9883,39.2563,38.9883,39.2169,551400.0
2007-08-24 13:00:00,49.74,49.78,49.53,49.54,404900.0,39.2169,39.2484,39.0513,39.0592,404900.0
2007-08-24 13:30:00,49.54,49.56,49.36,49.46,278800.0,39.0592,39.075,38.9173,38.9961,278800.0
2007-08-24 14:00:00,49.47,49.53,49.36,49.37,302800.0,39.004,39.0513,38.9173,38.9252,302800.0
2007-08-24 14:30:00,49.37,49.54,49.32,49.54,258700.0,38.9252,39.0592,38.8858,39.0592,258700.0
2007-08-24 15:00:00,49.54,49.57,49.48,49.52,373700.0,39.0592,39.0829,39.0119,39.0434,373700.0
2007-08-24 15:30:00,49.52,49.72,49.51,49.63,729300.0,39.0434,39.2011,39.0356,39.1302,729300.0
2007-08-27 09:30:00,49.42,49.89,49.31,49.87,365100.0,38.9646,39.3352,38.8779,39.3194,365100.0
2007-08-27 10:00:00,49.87,49.94,49.79,49.84,314400.0,39.3194,39.3746,39.2563,39.2957,314400.0
2007-08-27 10:30:00,49.84,49.84,49.62,49.64,342600.0,39.2957,39.2957,39.1223,39.1381,342600.0
2007-08-27 11:00:00,49.64,49.67,49.58,49.61,302300.0,39.1381,39.1617,39.0908,39.1144,302300.0
2007-08-27 11:30:00,49.59,49.63,49.51,49.54,208500.0,39.0986,39.1302,39.0356,39.0592,208500.0
2007-08-27 12:00:00,49.55,49.57,49.46,49.5,176900.0,39.0671,39.0829,38.9961,39.0277,176900.0
2007-08-27 12:30:00,49.5,49.5,49.23,49.24,321600.0,39.0277,39.0277,38.8148,38.8227,321600.0
2007-08-27 13:00:00,49.25,49.56,49.24,49.47,278900.0,38.8306,39.075,38.8227,39.004,278900.0
2007-08-27 13:30:00,49.47,49.48,49.33,49.41,248800.0,39.004,39.0119,38.8936,38.9567,248800.0
2007-08-27 14:00:00,49.41,49.45,49.37,49.39,161400.0,38.9567,38.9883,38.9252,38.941,161400.0
2007-08-27 14:30:00,49.39,49.43,49.32,49.34,223700.0,38.941,38.9725,38.8858,38.9015,223700.0
2007-08-27 15:00:00,49.33,49.6,49.26,49.26,310500.0,38.8936,39.1065,38.8385,38.8385,310500.0
2007-08-27 15:30:00,49.26,49.37,49.19,49.23,677800.0,38.8385,38.9252,38.7833,38.8148,677800.0
2007-08-28 09:30:00,49.36,49.64,48.99,49.27,455700.0,38.9173,39.1381,38.6256,38.8463,455700.0
2007-08-28 10:00:00,49.26,49.38,49.12,49.15,308900.0,38.8385,38.9331,38.7281,38.7517,308900.0
2007-08-28 10:30:00,49.15,49.33,49.1,49.23,396300.0,38.7517,38.8936,38.7123,38.8148,396300.0
2007-08-28 11:00:00,49.22,49.26,49.1,49.15,319100.0,38.8069,38.8385,38.7123,38.7517,319100.0
2007-08-28 11:30:00,49.15,49.17,49.01,49.07,199300.0,38.7517,38.7675,38.6413,38.6887,199300.0
2007-08-28 12:00:00,49.07,49.08,49.02,49.03,217800.0,38.6887,38.6965,38.6492,38.6571,217800.0
2007-08-28 12:30:00,49.03,49.1,48.99,49.1,205500.0,38.6571,38.7123,38.6256,38.7123,205500.0
2007-08-28 13:00:00,49.1,49.15,49.02,49.09,201200.0,38.7123,38.7517,38.6492,38.7044,201200.0
2007-08-28 13:30:00,49.1,49.13,49.0,49.0,172400.0,38.7123,38.736,38.6335,38.6335,172400.0
2007-08-28 14:00:00,49.01,49.14,48.94,49.03,328000.0,38.6413,38.7438,38.5862,38.6571,328000.0
2007-08-28 14:30:00,49.03,49.09,48.86,48.93,227500.0,38.6571,38.7044,38.5231,38.5783,227500.0
2007-08-28 15:00:00,48.93,48.98,48.82,48.85,302800.0,38.5783,38.6177,38.4915,38.5152,302800.0
2007-08-28 15:30:00,48.84,48.85,48.61,48.7,1000700.0,38.5073,38.5152,38.326,38.3969,1000700.0
2007-08-29 09:30:00,48.81,49.0,48.65,48.7,442600.0,38.4837,38.6335,38.3575,38.3969,442600.0
2007-08-29 10:00:00,48.69,48.7,48.29,48.35,582100.0,38.389,38.3969,38.0737,38.121,582100.0
2007-08-29 10:30:00,48.35,48.5,48.33,48.47,476900.0,38.121,38.2392,38.1052,38.2156,476900.0
2007-08-29 11:00:00,48.47,48.65,48.46,48.55,413700.0,38.2156,38.3575,38.2077,38.2787,413700.0
2007-08-29 11:30:00,48.54,48.62,48.45,48.53,319200.0,38.2708,38.3339,38.1998,38.2629,319200.0
2007-08-29 12:00:00,48.54,48.61,48.4,48.44,459000.0,38.2708,38.326,38.1604,38.1919,459000.0
2007-08-29 12:30:00,48.44,48.5,48.35,48.44,256900.0,38.1919,38.2392,38.121,38.1919,256900.0
2007-08-29 13:00:00,48.44,48.46,48.35,48.39,214600.0,38.1919,38.2077,38.121,38.1525,214600.0
2007-08-29 13:30:00,48.4,48.42,48.27,48.33,303100.0,38.1604,38.1762,38.0579,38.1052,303100.0
2007-08-29 14:00:00,48.34,48.51,48.27,48.41,322100.0,38.1131,38.2471,38.0579,38.1683,322100.0
2007-08-29 14:30:00,48.42,48.49,48.35,48.44,400700.0,38.1762,38.2314,38.121,38.1919,400700.0
2007-08-29 15:00:00,48.43,48.52,48.41,48.49,470900.0,38.1841,38.255,38.1683,38.2314,470900.0
2007-08-29 15:30:00,48.49,48.69,48.46,48.69,976400.0,38.2314,38.389,38.2077,38.389,976400.0
2007-08-30 09:30:00,48.69,48.9,48.33,48.8,394900.0,38.389,38.5546,38.1052,38.4758,394900.0
2007-08-30 10:00:00,48.8,48.88,48.7,48.83,500700.0,38.4758,38.5388,38.3969,38.4994,500700.0
2007-08-30 10:30:00,48.82,49.02,48.74,49.0,460200.0,38.4915,38.6492,38.4285,38.6335,460200.0
2007-08-30 11:00:00,49.0,49.15,48.77,49.1,408200.0,38.6335,38.7517,38.4521,38.7123,408200.0
2007-08-30 11:30:00,49.09,49.21,49.03,49.19,276600.0,38.7044,38.799,38.6571,38.7833,276600.0
2007-08-30 12:00:00,49.19,49.23,48.99,49.06,615300.0,38.7833,38.8148,38.6256,38.6808,615300.0
2007-08-30 12:30:00,49.06,49.25,49.01,49.24,519700.0,38.6808,38.8306,38.6413,38.8227,519700.0
2007-08-30 13:00:00,49.25,49.49,49.18,49.4,592300.0,38.8306,39.0198,38.7754,38.9488,592300.0
2007-08-30 13:30:00,49.4,49.4,49.26,49.35,331700.0,38.9488,38.9488,38.8385,38.9094,331700.0
2007-08-30 14:00:00,49.35,49.42,49.25,49.29,441400.0,38.9094,38.9646,38.8306,38.8621,441400.0
2007-08-30 14:30:00,49.29,49.38,49.14,49.15,382800.0,38.8621,38.9331,38.7438,38.7517,382800.0
2007-08-30 15:00:00,49.16,49.26,49.11,49.17,466500.0,38.7596,38.8385,38.7202,38.7675,466500.0
2007-08-30 15:30:00,49.17,49.2,48.95,49.07,785000.0,38.7675,38.7911,38.594,38.6887,785000.0
2007-08-31 09:30:00,49.3,49.37,49.01,49.31,680000.0,38.87,38.9252,38.6413,38.8779,680000.0
2007-08-31 10:00:00,49.3,49.38,49.21,49.33,649000.0,38.87,38.9331,38.799,38.8936,649000.0
2007-08-31 10:30:00,49.32,49.5,49.3,49.47,494800.0,38.8858,39.0277,38.87,39.004,494800.0
2007-08-31 11:00:00,49.48,49.56,49.31,49.54,647300.0,39.0119,39.075,38.8779,39.0592,647300.0
2007-08-31 11:30:00,49.54,49.76,49.54,49.75,600200.0,39.0592,39.2327,39.0592,39.2248,600200.0
2007-08-31 12:00:00,49.75,49.94,49.7,49.93,662600.0,39.2248,39.3746,39.1854,39.3667,662600.0
2007-08-31 12:30:00,49.93,50.08,49.93,50.0,651700.0,39.3667,39.485,39.3667,39.4219,651700.0
2007-08-31 13:00:00,50.0,50.04,49.94,50.04,527500.0,39.4219,39.4534,39.3746,39.4534,527500.0
2007-08-31 13:30:00,50.03,50.04,49.79,49.83,431500.0,39.4456,39.4534,39.2563,39.2879,431500.0
2007-08-31 14:00:00,49.83,50.03,49.82,50.01,421000.0,39.2879,39.4456,39.28,39.4298,421000.0
2007-08-31 14:30:00,50.01,50.04,49.92,49.93,405700.0,39.4298,39.4534,39.3588,39.3667,405700.0
2007-08-31 15:00:00,49.93,50.03,49.93,50.0,626400.0,39.3667,39.4456,39.3667,39.4219,626400.0
2007-08-31 15:30:00,50.01,50.3,49.85,49.92,1496700.0,39.4298,39.6584,39.3036,39.3588,1496700.0
2007-09-04 09:30:00,50.11,50.75,49.99,50.64,837700.0,39.5086,40.0132,39.414,39.9265,837700.0
2007-09-04 10:00:00,50.63,50.73,50.22,50.29,732600.0,39.9186,39.9975,39.5954,39.6505,732600.0
2007-09-04 10:30:00,50.3,50.37,50.21,50.28,362300.0,39.6584,39.7136,39.5875,39.6427,362300.0
2007-09-04 11:00:00,50.28,50.29,50.0,50.05,521000.0,39.6427,39.6505,39.4219,39.4613,521000.0
2007-09-04 11:30:00,50.05,50.5,50.0,50.41,548000.0,39.4613,39.8161,39.4219,39.7452,548000.0
2007-09-04 12:00:00,50.41,50.44,50.37,50.41,228100.0,39.7452,39.7688,39.7136,39.7452,228100.0
2007-09-04 12:30:00,50.41,50.47,50.38,50.4,248200.0,39.7452,39.7925,39.7215,39.7373,248200.0
2007-09-04 13:00:00,50.39,50.51,50.29,50.46,218900.0,39.7294,39.824,39.6505,39.7846,218900.0
2007-09-04 13:30:00,50.47,50.51,50.43,50.49,249700.0,39.7925,39.824,39.7609,39.8082,249700.0
2007-09-04 14:00:00,50.5,50.64,50.42,50.45,502000.0,39.8161,39.9265,39.753,39.7767,502000.0
2007-09-04 14:30:00,50.45,50.57,50.25,50.32,590500.0,39.7767,39.8713,39.619,39.6742,590500.0
2007-09-04 15:00:00,50.33,50.37,50.22,50.35,441300.0,39.6821,39.7136,39.5954,39.6979,441300.0
2007-09-04 15:30:00,50.35,50.36,50.18,50.22,660400.0,39.6979,39.7057,39.5638,39.5954,660400.0
2007-09-05 09:30:00,49.86,50.0,49.57,49.59,417900.0,39.3115,39.4219,39.0829,39.0986,417900.0
2007-09-05 10:00:00,49.59,49.69,49.25,49.66,637300.0,39.0986,39.1775,38.8306,39.1538,637300.0
2007-09-05 10:30:00,49.66,49.69,49.44,49.45,432600.0,39.1538,39.1775,38.9804,38.9883,432600.0
2007-09-05 11:00:00,49.44,49.55,49.32,49.37,334500.0,38.9804,39.0671,38.8858,38.9252,334500.0
2007-09-05 11:30:00,49.36,49.42,49.27,49.41,179500.0,38.9173,38.9646,38.8463,38.9567,179500.0
2007-09-05 12:00:00,49.41,49.43,49.22,49.22,351700.0,38.9567,38.9725,38.8069,38.8069,351700.0
2007-09-05 12:30:00,49.23,49.35,49.21,49.35,333600.0,38.8148,38.9094,38.799,38.9094,333600.0
2007-09-05 13:00:00,49.34,49.37,49.18,49.19,340300.0,38.9015,38.9252,38.7754,38.7833,340300.0
2007-09-05 13:30:00,49.19,49.32,49.14,49.27,265500.0,38.7833,38.8858,38.7438,38.8463,265500.0
2007-09-05 14:00:00,49.26,49.3,49.15,49.18,425600.0,38.8385,38.87,38.7517,38.7754,425600.0
2007-09-05 14:30:00,49.19,49.34,49.18,49.28,339000.0,38.7833,38.9015,38.7754,38.8542,339000.0
2007-09-05 15:00:00,49.28,49.32,49.21,49.28,431900.0,38.8542,38.8858,38.799,38.8542,431900.0
2007-09-05 15:30:00,49.28,49.45,49.2,49.31,762700.0,38.8542,38.9883,38.7911,38.8779,762700.0
2007-09-06 09:30:00,49.03,49.58,49.03,49.1,317500.0,38.6571,39.0908,38.6571,38.7123,317500.0
2007-09-06 10:00:00,49.1,49.31,49.09,49.28,280700.0,38.7123,38.8779,38.7044,38.8542,280700.0
2007-09-06 10:30:00,49.29,49.41,49.26,49.4,302700.0,38.8621,38.9567,38.8385,38.9488,302700.0
2007-09-06 11:00:00,49.41,49.43,49.28,49.38,286400.0,38.9567,38.9725,38.8542,38.9331,286400.0
2007-09-06 11:30:00,49.39,49.52,49.37,49.45,270300.0,38.941,39.0434,38.9252,38.9883,270300.0
2007-09-06 12:00:00,49.45,49.71,49.39,49.69,276500.0,38.9883,39.1933,38.941,39.1775,276500.0
2007-09-06 12:30:00,49.69,49.72,49.4,49.5,320000.0,39.1775,39.2011,38.9488,39.0277,320000.0
2007-09-06 13:00:00,49.52,49.56,49.27,49.55,265900.0,39.0434,39.075,38.8463,39.0671,265900.0
2007-09-06 13:30:00,49.56,49.56,49.37,49.48,233100.0,39.075,39.075,38.9252,39.0119,233100.0
2007-09-06 14:00:00,49.48,49.63,49.45,49.53,197500.0,39.0119,39.1302,38.9883,39.0513,197500.0
2007-09-06 14:30:00,49.53,49.56,49.37,49.41,403400.0,39.0513,39.075,38.9252,38.9567,403400.0
2007-09-06 15:00:00,49.43,49.59,49.41,49.58,254900.0,38.9725,39.0986,38.9567,39.0908,254900.0
2007-09-06 15:30:00,49.58,49.63,49.48,49.6,327900.0,39.0908,39.1302,39.0119,39.1065,327900.0
2007-09-07 09:30:00,49.15,49.35,49.07,49.19,476100.0,38.7517,38.9094,38.6887,38.7833,476100.0
2007-09-07 10:00:00,49.19,49.38,49.15,49.33,342900.0,38.7833,38.9331,38.7517,38.8936,342900.0
2007-09-07 10:30:00,49.32,49.5,49.21,49.43,309900.0,38.8858,39.0277,38.799,38.9725,309900.0
2007-09-07 11:00:00,49.43,49.46,49.13,49.21,317400.0,38.9725,38.9961,38.736,38.799,317400.0
2007-09-07 11:30:00,49.21,49.32,49.15,49.2,227400.0,38.799,38.8858,38.7517,38.7911,227400.0
2007-09-07 12:00:00,49.19,49.33,49.11,49.28,171100.0,38.7833,38.8936,38.7202,38.8542,171100.0
2007-09-07 12:30:00,49.31,49.33,49.19,49.25,149300.0,38.8779,38.8936,38.7833,38.8306,149300.0
2007-09-07 13:00:00,49.25,49.3,49.16,49.19,148700.0,38.8306,38.87,38.7596,38.7833,148700.0
2007-09-07 13:30:00,49.19,49.28,49.12,49.16,203600.0,38.7833,38.8542,38.7281,38.7596,203600.0
2007-09-07 14:00:00,49.16,49.25,49.1,49.24,221100.0,38.7596,38.8306,38.7123,38.8227,221100.0
2007-09-07 14:30:00,49.25,49.25,49.0,49.03,231400.0,38.8306,38.8306,38.6335,38.6571,231400.0
2007-09-07 15:00:00,49.03,49.36,48.98,49.08,439000.0,38.6571,38.9173,38.6177,38.6965,439000.0
2007-09-07 15:30:00,49.08,49.28,48.98,49.17,691100.0,38.6965,38.8542,38.6177,38.7675,691100.0
2007-09-10 09:30:00,49.34,49.48,49.2,49.4,301800.0,38.9015,39.0119,38.7911,38.9488,301800.0
2007-09-10 10:00:00,49.4,49.48,49.25,49.27,441300.0,38.9488,39.0119,38.8306,38.8463,441300.0
2007-09-10 10:30:00,49.28,49.44,49.28,49.36,360800.0,38.8542,38.9804,38.8542,38.9173,360800.0
2007-09-10 11:00:00,49.37,49.4,49.25,49.26,441600.0,38.9252,38.9488,38.8306,38.8385,441600.0
2007-09-10 11:30:00,49.25,49.36,49.2,49.23,366700.0,38.8306,38.9173,38.7911,38.8148,366700.0
2007-09-10 12:00:00,49.24,49.37,49.24,49.29,332900.0,38.8227,38.9252,38.8227,38.8621,332900.0
2007-09-10 12:30:00,49.29,49.3,48.97,49.04,341100.0,38.8621,38.87,38.6098,38.665,341100.0
2007-09-10 13:00:00,49.04,49.19,49.02,49.11,192400.0,38.665,38.7833,38.6492,38.7202,192400.0
2007-09-10 13:30:00,49.13,49.16,49.07,49.12,260700.0,38.736,38.7596,38.6887,38.7281,260700.0
2007-09-10 14:00:00,49.11,49.21,49.05,49.21,303300.0,38.7202,38.799,38.6729,38.799,303300.0
2007-09-10 14:30:00,49.21,49.33,49.11,49.15,614100.0,38.799,38.8936,38.7202,38.7517,614100.0
2007-09-10 15:00:00,49.15,49.27,49.01,49.11,583500.0,38.7517,38.8463,38.6413,38.7202,583500.0
2007-09-10 15:30:00,49.11,49.22,49.04,49.15,1160100.0,38.7202,38.8069,38.665,38.7517,1160100.0
2007-09-11 09:30:00,49.42,49.46,48.78,49.0,698700.0,38.9646,38.9961,38.46,38.6335,698700.0
2007-09-11 10:00:00,49.01,49.31,48.98,49.24,534300.0,38.6413,38.8779,38.6177,38.8227,534300.0
2007-09-11 10:30:00,49.24,49.42,49.2,49.42,298400.0,38.8227,38.9646,38.7911,38.9646,298400.0
2007-09-11 11:00:00,49.41,49.45,49.27,49.31,496600.0,38.9567,38.9883,38.8463,38.8779,496600.0
2007-09-11 11:30:00,49.32,49.36,49.19,49.31,438500.0,38.8858,38.9173,38.7833,38.8779,438500.0
2007-09-11 12:00:00,49.3,49.38,49.29,49.34,278700.0,38.87,38.9331,38.8621,38.9015,278700.0
2007-09-11 12:30:00,49.34,49.49,49.3,49.46,356400.0,38.9015,39.0198,38.87,38.9961,356400.0
2007-09-11 13:00:00,49.47,49.49,49.35,49.45,227000.0,39.004,39.0198,38.9094,38.9883,227000.0
2007-09-11 13:30:00,49.45,49.63,49.44,49.62,297200.0,38.9883,39.1302,38.9804,39.1223,297200.0
2007-09-11 14:00:00,49.62,49.7,49.53,49.7,317100.0,39.1223,39.1854,39.0513,39.1854,317100.0
2007-09-11 14:30:00,49.7,49.73,49.5,49.58,388800.0,39.1854,39.209,39.0277,39.0908,388800.0
2007-09-11 15:00:00,49.57,49.59,49.38,49.49,290700.0,39.0829,39.0986,38.9331,39.0198,290700.0
2007-09-11 15:30:00,49.49,49.63,49.31,49.57,792500.0,39.0198,39.1302,38.8779,39.0829,792500.0
2007-09-12 09:30:00,49.53,49.59,49.35,49.43,488900.0,39.0513,39.0986,38.9094,38.9725,488900.0
2007-09-12 10:00:00,49.42,49.73,49.36,49.64,686000.0,38.9646,39.209,38.9173,39.1381,686000.0
2007-09-12 10:30:00,49.63,49.74,49.45,49.47,790500.0,39.1302,39.2169,38.9883,39.004,790500.0
2007-09-12 11:00:00,49.48,49.54,49.37,49.49,816200.0,39.0119,39.0592,38.9252,39.0198,816200.0
2007-09-12 11:30:00,49.5,49.58,49.47,49.52,317600.0,39.0277,39.0908,39.004,39.0434,317600.0
2007-09-12 12:00:00,49.52,49.58,49.47,49.49,409600.0,39.0434,39.0908,39.004,39.0198,409600.0
2007-09-12 12:30:00,49.49,49.56,49.45,49.54,300900.0,39.0198,39.075,38.9883,39.0592,300900.0
2007-09-12 13:00:00,49.53,49.53,49.44,49.48,299500.0,39.0513,39.0513,38.9804,39.0119,299500.0
2007-09-12 13:30:00,49.48,49.6,49.43,49.52,196300.0,39.0119,39.1065,38.9725,39.0434,196300.0
2007-09-12 14:00:00,49.51,49.6,49.49,49.59,420800.0,39.0356,39.1065,39.0198,39.0986,420800.0
2007-09-12 14:30:00,49.59,49.6,49.5,49.57,259900.0,39.0986,39.1065,39.0277,39.0829,259900.0
2007-09-12 15:00:00,49.57,49.6,49.5,49.5,411400.0,39.0829,39.1065,39.0277,39.0277,411400.0
2007-09-12 15:30:00,49.51,49.63,49.45,49.53,798000.0,39.0356,39.1302,38.9883,39.0513,798000.0
2007-09-13 09:30:00,49.65,49.86,49.39,49.44,403600.0,39.1459,39.3115,38.941,38.9804,403600.0
2007-09-13 10:00:00,49.45,49.62,49.42,49.59,409600.0,38.9883,39.1223,38.9646,39.0986,409600.0
2007-09-13 10:30:00,49.59,49.63,49.49,49.51,253400.0,39.0986,39.1302,39.0198,39.0356,253400.0
2007-09-13 11:00:00,49.52,49.57,49.45,49.51,437100.0,39.0434,39.0829,38.9883,39.0356,437100.0
2007-09-13 11:30:00,49.5,49.58,49.49,49.56,359500.0,39.0277,39.0908,39.0198,39.075,359500.0
2007-09-13 12:00:00,49.56,49.63,49.5,49.59,352100.0,39.075,39.1302,39.0277,39.0986,352100.0
2007-09-13 12:30:00,49.59,49.7,49.56,49.69,221800.0,39.0986,39.1854,39.075,39.1775,221800.0
2007-09-13 13:00:00,49.69,49.84,49.67,49.77,244600.0,39.1775,39.2957,39.1617,39.2406,244600.0
2007-09-13 13:30:00,49.78,49.81,49.53,49.56,205100.0,39.2484,39.2721,39.0513,39.075,205100.0
2007-09-13 14:00:00,49.56,49.66,49.49,49.51,301700.0,39.075,39.1538,39.0198,39.0356,301700.0
2007-09-13 14:30:00,49.51,49.62,49.49,49.56,222800.0,39.0356,39.1223,39.0198,39.075,222800.0
2007-09-13 15:00:00,49.56,49.63,49.49,49.53,321600.0,39.075,39.1302,39.0198,39.0513,321600.0
2007-09-13 15:30:00,49.53,49.57,49.43,49.54,1121700.0,39.0513,39.0829,38.9725,39.0592,1121700.0
2007-09-14 09:30:00,49.28,49.6,49.18,49.47,599000.0,38.8542,39.1065,38.7754,39.004,599000.0
2007-09-14 10:00:00,49.47,49.7,49.45,49.55,629100.0,39.004,39.1854,38.9883,39.0671,629100.0
2007-09-14 10:30:00,49.55,49.61,49.48,49.5,476600.0,39.0671,39.1144,39.0119,39.0277,476600.0
2007-09-14 11:00:00,49.5,49.56,49.47,49.56,462000.0,39.0277,39.075,39.004,39.075,462000.0
2007-09-14 11:30:00,49.55,49.64,49.5,49.63,172200.0,39.0671,39.1381,39.0277,39.1302,172200.0
2007-09-14 12:00:00,49.62,49.7,49.6,49.68,247000.0,39.1223,39.1854,39.1065,39.1696,247000.0
2007-09-14 12:30:00,49.68,49.76,49.68,49.73,365200.0,39.1696,39.2327,39.1696,39.209,365200.0
2007-09-14 13:00:00,49.73,49.88,49.7,49.88,395400.0,39.209,39.3273,39.1854,39.3273,395400.0
2007-09-14 13:30:00,49.86,50.1,49.7,50.04,810400.0,39.3115,39.5007,39.1854,39.4534,810400.0
2007-09-14 14:00:00,50.05,50.15,49.9,50.13,506800.0,39.4613,39.5402,39.3431,39.5244,506800.0
2007-09-14 14:30:00,50.13,50.16,49.92,50.01,364400.0,39.5244,39.548,39.3588,39.4298,364400.0
2007-09-14 15:00:00,50.0,50.14,49.94,50.05,433600.0,39.4219,39.5323,39.3746,39.4613,433600.0
2007-09-14 15:30:00,50.04,50.12,49.87,49.91,1052000.0,39.4534,39.5165,39.3194,39.3509,1052000.0
2007-09-17 09:30:00,49.73,49.87,49.65,49.77,804500.0,39.209,39.3194,39.1459,39.2406,804500.0
2007-09-17 10:00:00,49.76,49.8,49.64,49.77,459800.0,39.2327,39.2642,39.1381,39.2406,459800.0
2007-09-17 10:30:00,49.76,49.84,49.67,49.68,517000.0,39.2327,39.2957,39.1617,39.1696,517000.0
2007-09-17 11:00:00,49.68,49.78,49.57,49.61,420900.0,39.1696,39.2484,39.0829,39.1144,420900.0
2007-09-17 11:30:00,49.61,49.77,49.61,49.72,371600.0,39.1144,39.2406,39.1144,39.2011,371600.0
2007-09-17 12:00:00,49.71,49.76,49.66,49.66,334500.0,39.1933,39.2327,39.1538,39.1538,334500.0
2007-09-17 12:30:00,49.66,49.8,49.64,49.76,167000.0,39.1538,39.2642,39.1381,39.2327,167000.0
2007-09-17 13:00:00,49.76,49.93,49.74,49.84,256600.0,39.2327,39.3667,39.2169,39.2957,256600.0
2007-09-17 13:30:00,49.84,49.88,49.82,49.85,263300.0,39.2957,39.3273,39.28,39.3036,263300.0
2007-09-17 14:00:00,49.84,50.0,49.84,49.95,580400.0,39.2957,39.4219,39.2957,39.3825,580400.0
2007-09-17 14:30:00,49.95,50.06,49.89,50.02,355300.0,39.3825,39.4692,39.3352,39.4377,355300.0
2007-09-17 15:00:00,50.02,50.1,49.97,50.04,640700.0,39.4377,39.5007,39.3982,39.4534,640700.0
2007-09-17 15:30:00,50.02,50.11,49.95,49.97,908100.0,39.4377,39.5086,39.3825,39.3982,908100.0
2007-09-18 09:30:00,50.11,50.24,49.53,49.84,873600.0,39.5086,39.6111,39.0513,39.2957,873600.0
2007-09-18 10:00:00,49.83,49.99,49.73,49.99,408800.0,39.2879,39.414,39.209,39.414,408800.0
2007-09-18 10:30:00,49.99,50.01,49.88,49.95,393500.0,39.414,39.4298,39.3273,39.3825,393500.0
2007-09-18 11:00:00,49.95,49.96,49.8,49.86,398000.0,39.3825,39.3904,39.2642,39.3115,398000.0
2007-09-18 11:30:00,49.86,49.93,49.85,49.87,228100.0,39.3115,39.3667,39.3036,39.3194,228100.0
2007-09-18 12:00:00,49.86,49.9,49.79,49.79,390500.0,39.3115,39.3431,39.2563,39.2563,390500.0
2007-09-18 12:30:00,49.79,49.83,49.73,49.76,226300.0,39.2563,39.2879,39.209,39.2327,226300.0
2007-09-18 13:00:00,49.76,49.76,49.66,49.72,297400.0,39.2327,39.2327,39.1538,39.2011,297400.0
2007-09-18 13:30:00,49.71,49.89,49.7,49.75,395800.0,39.1933,39.3352,39.1854,39.2248,395800.0
2007-09-18 14:00:00,49.76,50.22,49.7,50.12,928500.0,39.2327,39.5954,39.1854,39.5165,928500.0
2007-09-18 14:30:00,50.12,50.48,50.11,50.22,1161500.0,39.5165,39.8004,39.5086,39.5954,1161500.0
2007-09-18 15:00:00,50.21,50.24,50.05,50.11,796300.0,39.5875,39.6111,39.4613,39.5086,796300.0
2007-09-18 15:30:00,50.11,50.15,49.98,50.08,1929800.0,39.5086,39.5402,39.4061,39.485,1929800.0
2007-09-19 09:30:00,50.25,50.44,50.05,50.16,579800.0,39.619,39.7688,39.4613,39.548,579800.0
2007-09-19 10:00:00,50.15,50.27,50.15,50.19,513400.0,39.5402,39.6348,39.5402,39.5717,513400.0
2007-09-19 10:30:00,50.18,50.34,50.16,50.31,432900.0,39.5638,39.69,39.548,39.6663,432900.0
2007-09-19 11:00:00,50.31,50.35,50.22,50.32,313300.0,39.6663,39.6979,39.5954,39.6742,313300.0
2007-09-19 11:30:00,50.32,50.34,50.11,50.12,660700.0,39.6742,39.69,39.5086,39.5165,660700.0
2007-09-19 12:00:00,50.12,50.2,50.05,50.12,411700.0,39.5165,39.5796,39.4613,39.5165,411700.0
2007-09-19 12:30:00,50.12,50.22,50.09,50.13,232300.0,39.5165,39.5954,39.4929,39.5244,232300.0
2007-09-19 13:00:00,50.14,50.14,50.0,50.03,408500.0,39.5323,39.5323,39.4219,39.4456,408500.0
2007-09-19 13:30:00,50.03,50.09,49.87,49.87,544700.0,39.4456,39.4929,39.3194,39.3194,544700.0
2007-09-19 14:00:00,49.87,49.94,49.6,49.8,821800.0,39.3194,39.3746,39.1065,39.2642,821800.0
2007-09-19 14:30:00,49.8,49.82,49.73,49.82,500300.0,39.2642,39.28,39.209,39.28,500300.0
2007-09-19 15:00:00,49.81,49.91,49.8,49.85,558500.0,39.2721,39.3509,39.2642,39.3036,558500.0
2007-09-19 15:30:00,49.84,49.9,49.79,49.88,1010800.0,39.2957,39.3431,39.2563,39.3273,1010800.0
2007-09-20 09:30:00,49.8,50.01,49.55,49.93,665200.0,39.2642,39.4298,39.0671,39.3667,665200.0
2007-09-20 10:00:00,49.92,49.93,49.75,49.86,552700.0,39.3588,39.3667,39.2248,39.3115,552700.0
2007-09-20 10:30:00,49.86,49.9,49.82,49.86,346200.0,39.3115,39.3431,39.28,39.3115,346200.0
2007-09-20 11:00:00,49.86,49.88,49.83,49.86,236000.0,39.3115,39.3273,39.2879,39.3115,236000.0
2007-09-20 11:30:00,49.87,49.89,49.84,49.87,220900.0,39.3194,39.3352,39.2957,39.3194,220900.0
2007-09-20 12:00:00,49.87,49.89,49.83,49.86,246900.0,39.3194,39.3352,39.2879,39.3115,246900.0
2007-09-20 12:30:00,49.86,49.88,49.82,49.88,213700.0,39.3115,39.3273,39.28,39.3273,213700.0
2007-09-20 13:00:00,49.88,49.94,49.85,49.93,159000.0,39.3273,39.3746,39.3036,39.3667,159000.0
2007-09-20 13:30:00,49.92,49.95,49.85,49.89,277400.0,39.3588,39.3825,39.3036,39.3352,277400.0
2007-09-20 14:00:00,49.89,49.94,49.88,49.88,274000.0,39.3352,39.3746,39.3273,39.3273,274000.0
2007-09-20 14:30:00,49.88,49.9,49.79,49.8,501400.0,39.3273,39.3431,39.2563,39.2642,501400.0
2007-09-20 15:00:00,49.8,49.87,49.75,49.84,547700.0,39.2642,39.3194,39.2248,39.2957,547700.0
2007-09-20 15:30:00,49.84,49.89,49.75,49.8,1010000.0,39.2957,39.3352,39.2248,39.2642,1010000.0
2007-09-21 09:30:00,50.17,50.17,49.91,49.98,2780000.0,39.5559,39.5559,39.3509,39.4061,2780000.0
2007-09-21 10:00:00,49.99,50.03,49.98,49.99,258000.0,39.414,39.4456,39.4061,39.414,258000.0
2007-09-21 10:30:00,50.0,50.02,49.97,50.0,517900.0,39.4219,39.4377,39.3982,39.4219,517900.0
2007-09-21 11:00:00,50.0,50.0,49.97,50.0,384900.0,39.4219,39.4219,39.3982,39.4219,384900.0
2007-09-21 11:30:00,50.0,50.0,49.89,49.91,625800.0,39.4219,39.4219,39.3352,39.3509,625800.0
2007-09-21 12:00:00,49.9,49.91,49.85,49.88,288500.0,39.3431,39.3509,39.3036,39.3273,288500.0
2007-09-21 12:30:00,49.88,49.91,49.81,49.84,453000.0,39.3273,39.3509,39.2721,39.2957,453000.0
2007-09-21 13:00:00,49.85,49.98,49.84,49.95,247600.0,39.3036,39.4061,39.2957,39.3825,247600.0
2007-09-21 13:30:00,49.95,49.97,49.81,49.95,437900.0,39.3825,39.3982,39.2721,39.3825,437900.0
2007-09-21 14:00:00,49.96,49.96,49.78,49.93,481300.0,39.3904,39.3904,39.2484,39.3667,481300.0
2007-09-21 14:30:00,49.93,49.94,49.9,49.92,524500.0,39.3667,39.3746,39.3431,39.3588,524500.0
2007-09-21 15:00:00,49.93,49.95,49.91,49.94,505900.0,39.3667,39.3825,39.3509,39.3746,505900.0
2007-09-21 15:30:00,49.93,49.96,49.78,49.95,1160500.0,39.3667,39.3904,39.2484,39.3825,1160500.0
2007-09-24 09:30:00,50.0,50.1,49.65,49.76,805900.0,39.4219,39.5007,39.1459,39.2327,805900.0
2007-09-24 10:00:00,49.76,49.83,49.61,49.71,665300.0,39.2327,39.2879,39.1144,39.1933,665300.0
2007-09-24 10:30:00,49.71,49.83,49.69,49.74,597900.0,39.1933,39.2879,39.1775,39.2169,597900.0
2007-09-24 11:00:00,49.73,49.74,49.65,49.65,429200.0,39.209,39.2169,39.1459,39.1459,429200.0
2007-09-24 11:30:00,49.65,49.67,49.55,49.56,3921900.0,39.1459,39.1617,39.0671,39.075,3921900.0
2007-09-24 12:00:00,49.56,49.65,49.51,49.54,404500.0,39.075,39.1459,39.0356,39.0592,404500.0
2007-09-24 12:30:00,49.53,49.57,49.45,49.5,778300.0,39.0513,39.0829,38.9883,39.0277,778300.0
2007-09-24 13:00:00,49.5,49.51,49.48,49.49,527600.0,39.0277,39.0356,39.0119,39.0198,527600.0
2007-09-24 13:30:00,49.49,49.57,49.45,49.51,539600.0,39.0198,39.0829,38.9883,39.0356,539600.0
2007-09-24 14:00:00,49.51,49.61,49.49,49.51,407000.0,39.0356,39.1144,39.0198,39.0356,407000.0
2007-09-24 14:30:00,49.51,49.56,49.46,49.5,587400.0,39.0356,39.075,38.9961,39.0277,587400.0
2007-09-24 15:00:00,49.5,49.65,49.46,49.57,444800.0,39.0277,39.1459,38.9961,39.0829,444800.0
2007-09-24 15:30:00,49.57,49.57,49.43,49.55,1901300.0,39.0829,39.0829,38.9725,39.0671,1901300.0
2007-09-25 09:30:00,49.53,49.87,49.43,49.77,554600.0,39.0513,39.3194,38.9725,39.2406,554600.0
2007-09-25 10:00:00,49.77,49.79,49.51,49.7,640600.0,39.2406,39.2563,39.0356,39.1854,640600.0
2007-09-25 10:30:00,49.7,49.91,49.67,49.81,326900.0,39.1854,39.3509,39.1617,39.2721,326900.0
2007-09-25 11:00:00,49.8,49.83,49.58,49.68,246600.0,39.2642,39.2879,39.0908,39.1696,246600.0
2007-09-25 11:30:00,49.68,49.77,49.64,49.77,490000.0,39.1696,39.2406,39.1381,39.2406,490000.0
2007-09-25 12:00:00,49.76,49.86,49.74,49.86,304600.0,39.2327,39.3115,39.2169,39.3115,304600.0
2007-09-25 12:30:00,49.85,49.85,49.75,49.8,236200.0,39.3036,39.3036,39.2248,39.2642,236200.0
2007-09-25 13:00:00,49.8,49.91,49.78,49.84,310900.0,39.2642,39.3509,39.2484,39.2957,310900.0
2007-09-25 13:30:00,49.84,49.84,49.72,49.81,537800.0,39.2957,39.2957,39.2011,39.2721,537800.0
2007-09-25 14:00:00,49.8,49.82,49.6,49.61,1368700.0,39.2642,39.28,39.1065,39.1144,1368700.0
2007-09-25 14:30:00,49.6,49.66,49.45,49.58,1293700.0,39.1065,39.1538,38.9883,39.0908,1293700.0
2007-09-25 15:00:00,49.58,49.6,49.45,49.48,650800.0,39.0908,39.1065,38.9883,39.0119,650800.0
2007-09-25 15:30:00,49.48,49.55,49.43,49.55,634600.0,39.0119,39.0671,38.9725,39.0671,634600.0
2007-09-26 09:30:00,49.52,49.54,49.14,49.27,490000.0,39.0434,39.0592,38.7438,38.8463,490000.0
2007-09-26 10:00:00,49.26,49.44,49.13,49.43,743300.0,38.8385,38.9804,38.736,38.9725,743300.0
2007-09-26 10:30:00,49.42,49.47,49.25,49.33,351100.0,38.9646,39.004,38.8306,38.8936,351100.0
2007-09-26 11:00:00,49.34,49.45,49.27,49.33,632100.0,38.9015,38.9883,38.8463,38.8936,632100.0
2007-09-26 11:30:00,49.34,49.36,49.23,49.31,477900.0,38.9015,38.9173,38.8148,38.8779,477900.0
2007-09-26 12:00:00,49.3,49.32,49.28,49.29,599300.0,38.87,38.8858,38.8542,38.8621,599300.0
2007-09-26 12:30:00,49.28,49.29,49.17,49.2,248400.0,38.8542,38.8621,38.7675,38.7911,248400.0
2007-09-26 13:00:00,49.2,49.23,49.17,49.2,728000.0,38.7911,38.8148,38.7675,38.7911,728000.0
2007-09-26 13:30:00,49.2,49.23,49.15,49.18,800200.0,38.7911,38.8148,38.7517,38.7754,800200.0
2007-09-26 14:00:00,49.17,49.21,49.16,49.17,294400.0,38.7675,38.799,38.7596,38.7675,294400.0
2007-09-26 14:30:00,49.17,49.24,49.16,49.21,865200.0,38.7675,38.8227,38.7596,38.799,865200.0
2007-09-26 15:00:00,49.21,49.52,49.21,49.4,535000.0,38.799,39.0434,38.799,38.9488,535000.0
2007-09-26 15:30:00,49.39,49.42,49.3,49.32,589800.0,38.941,38.9646,38.87,38.8858,589800.0
2007-09-27 09:30:00,49.45,49.48,49.3,49.35,343600.0,38.9883,39.0119,38.87,38.9094,343600.0
2007-09-27 10:00:00,49.35,49.45,49.3,49.35,708600.0,38.9094,38.9883,38.87,38.9094,708600.0
2007-09-27 10:30:00,49.36,49.4,49.25,49.34,515900.0,38.9173,38.9488,38.8306,38.9015,515900.0
2007-09-27 11:00:00,49.33,49.37,49.24,49.25,245200.0,38.8936,38.9252,38.8227,38.8306,245200.0
2007-09-27 11:30:00,49.25,49.38,49.24,49.28,506100.0,38.8306,38.9331,38.8227,38.8542,506100.0
2007-09-27 12:00:00,49.28,49.4,49.27,49.38,218500.0,38.8542,38.9488,38.8463,38.9331,218500.0
2007-09-27 12:30:00,49.38,49.39,49.31,49.33,199200.0,38.9331,38.941,38.8779,38.8936,199200.0
2007-09-27 13:00:00,49.33,49.36,49.28,49.33,263400.0,38.8936,38.9173,38.8542,38.8936,263400.0
2007-09-27 13:30:00,49.32,49.37,49.3,49.31,506500.0,38.8858,38.9252,38.87,38.8779,506500.0
2007-09-27 14:00:00,49.31,49.37,49.25,49.27,488600.0,38.8779,38.9252,38.8306,38.8463,488600.0
2007-09-27 14:30:00,49.28,49.31,49.25,49.26,404700.0,38.8542,38.8779,38.8306,38.8385,404700.0
2007-09-27 15:00:00,49.27,49.33,49.24,49.27,322700.0,38.8463,38.8936,38.8227,38.8463,322700.0
2007-09-27 15:30:00,49.26,49.41,49.25,49.31,890300.0,38.8385,38.9567,38.8306,38.8779,890300.0
2007-09-28 09:30:00,49.02,49.8,48.6,48.78,1229400.0,38.6492,39.2642,38.3181,38.46,1229400.0
2007-09-28 10:00:00,48.78,48.85,48.43,48.51,1155800.0,38.46,38.5152,38.1841,38.2471,1155800.0
2007-09-28 10:30:00,48.51,48.52,48.18,48.23,1151800.0,38.2471,38.255,37.9869,38.0264,1151800.0
2007-09-28 11:00:00,48.23,48.3,48.11,48.25,1479100.0,38.0264,38.0816,37.9318,38.0421,1479100.0
2007-09-28 11:30:00,48.24,48.3,48.07,48.09,714700.0,38.0342,38.0816,37.9002,37.916,714700.0
2007-09-28 12:00:00,48.08,48.12,48.0,48.07,625700.0,37.9081,37.9396,37.845,37.9002,625700.0
2007-09-28 12:30:00,48.08,48.17,48.07,48.14,354300.0,37.9081,37.9791,37.9002,37.9554,354300.0
2007-09-28 13:00:00,48.14,48.23,48.12,48.14,552800.0,37.9554,38.0264,37.9396,37.9554,552800.0
2007-09-28 13:30:00,48.14,48.14,48.05,48.05,520200.0,37.9554,37.9554,37.8844,37.8844,520200.0
2007-09-28 14:00:00,48.06,48.23,48.05,48.19,605800.0,37.8923,38.0264,37.8844,37.9948,605800.0
2007-09-28 14:30:00,48.18,48.35,48.17,48.3,806200.0,37.9869,38.121,37.9791,38.0816,806200.0
2007-09-28 15:00:00,48.31,48.32,48.24,48.26,1265600.0,38.0894,38.0973,38.0342,38.05,1265600.0
2007-09-28 15:30:00,48.26,48.53,48.26,48.48,1634900.0,38.05,38.2629,38.05,38.2235,1634900.0
2007-10-01 09:30:00,48.87,48.98,48.27,48.4,598300.0,38.531,38.6177,38.0579,38.1604,598300.0
2007-10-01 10:00:00,48.4,48.42,48.11,48.14,827700.0,38.1604,38.1762,37.9318,37.9554,827700.0
2007-10-01 10:30:00,48.15,48.19,48.0,48.0,758100.0,37.9633,37.9948,37.845,37.845,758100.0
2007-10-01 11:00:00,48.02,48.03,47.91,48.01,999900.0,37.8608,37.8687,37.7741,37.8529,999900.0
2007-10-01 11:30:00,48.01,48.18,47.98,48.02,487800.0,37.8529,37.9869,37.8293,37.8608,487800.0
2007-10-01 12:00:00,48.02,48.21,48.01,48.2,474200.0,37.8608,38.0106,37.8529,38.0027,474200.0
2007-10-01 12:30:00,48.2,48.27,48.14,48.22,303900.0,38.0027,38.0579,37.9554,38.0185,303900.0
2007-10-01 13:00:00,48.22,48.3,48.19,48.27,334600.0,38.0185,38.0816,37.9948,38.0579,334600.0
2007-10-01 13:30:00,48.27,48.35,48.22,48.27,237800.0,38.0579,38.121,38.0185,38.0579,237800.0
2007-10-01 14:00:00,48.28,48.28,48.22,48.23,352400.0,38.0658,38.0658,38.0185,38.0264,352400.0
2007-10-01 14:30:00,48.22,48.25,48.09,48.1,383400.0,38.0185,38.0421,37.916,37.9239,383400.0
2007-10-01 15:00:00,48.11,48.2,48.05,48.16,542700.0,37.9318,38.0027,37.8844,37.9712,542700.0
2007-10-01 15:30:00,48.15,48.21,48.07,48.18,803000.0,37.9633,38.0106,37.9002,37.9869,803000.0
2007-10-02 09:30:00,48.2,48.41,48.12,48.24,907900.0,38.0027,38.1683,37.9396,38.0342,907900.0
2007-10-02 10:00:00,48.24,48.25,47.63,47.71,876800.0,38.0342,38.0421,37.5533,37.6164,876800.0
2007-10-02 10:30:00,47.71,47.85,47.42,47.46,846900.0,37.6164,37.7268,37.3877,37.4193,846900.0
2007-10-02 11:00:00,47.46,47.79,47.46,47.76,456800.0,37.4193,37.6795,37.4193,37.6558,456800.0
2007-10-02 11:30:00,47.76,47.77,47.66,47.76,331500.0,37.6558,37.6637,37.577,37.6558,331500.0
2007-10-02 12:00:00,47.76,47.78,47.74,47.75,316100.0,37.6558,37.6716,37.64,37.6479,316100.0
2007-10-02 12:30:00,47.76,47.81,47.71,47.73,428900.0,37.6558,37.6952,37.6164,37.6321,428900.0
2007-10-02 13:00:00,47.73,47.78,47.69,47.74,360200.0,37.6321,37.6716,37.6006,37.64,360200.0
2007-10-02 13:30:00,47.74,47.79,47.71,47.76,594200.0,37.64,37.6795,37.6164,37.6558,594200.0
2007-10-02 14:00:00,47.77,47.83,47.74,47.78,530200.0,37.6637,37.711,37.64,37.6716,530200.0
2007-10-02 14:30:00,47.78,47.94,47.78,47.83,686800.0,37.6716,37.7977,37.6716,37.711,686800.0
2007-10-02 15:00:00,47.83,47.98,47.82,47.95,1060400.0,37.711,37.8293,37.7031,37.8056,1060400.0
2007-10-02 15:30:00,47.94,48.0,47.83,47.83,964300.0,37.7977,37.845,37.711,37.711,964300.0
2007-10-03 09:30:00,47.8,47.8,47.38,47.73,846000.0,37.6873,37.6873,37.3562,37.6321,846000.0
2007-10-03 10:00:00,47.74,47.77,47.59,47.65,878100.0,37.64,37.6637,37.5218,37.5691,878100.0
2007-10-03 10:30:00,47.65,47.67,47.58,47.59,1324100.0,37.5691,37.5848,37.5139,37.5218,1324100.0
2007-10-03 11:00:00,47.59,47.61,47.27,47.4,840100.0,37.5218,37.5375,37.2695,37.372,840100.0
2007-10-03 11:30:00,47.4,47.48,47.35,47.42,314200.0,37.372,37.435,37.3325,37.3877,314200.0
2007-10-03 12:00:00,47.42,47.43,47.14,47.22,523300.0,37.3877,37.3956,37.167,37.23,523300.0
2007-10-03 12:30:00,47.22,47.34,47.15,47.21,920100.0,37.23,37.3247,37.1749,37.2222,920100.0
2007-10-03 13:00:00,47.21,47.25,47.01,47.03,720200.0,37.2222,37.2537,37.0645,37.0802,720200.0
2007-10-03 13:30:00,47.04,47.14,47.0,47.03,547400.0,37.0881,37.167,37.0566,37.0802,547400.0
2007-10-03 14:00:00,47.03,47.04,46.73,46.77,1007300.0,37.0802,37.0881,36.8437,36.8752,1007300.0
2007-10-03 14:30:00,46.78,46.88,46.59,46.79,991100.0,36.8831,36.962,36.7333,36.891,991100.0
2007-10-03 15:00:00,46.79,46.97,46.73,46.93,1098500.0,36.891,37.0329,36.8437,37.0014,1098500.0
2007-10-03 15:30:00,46.93,47.14,46.93,47.0,2060600.0,37.0014,37.167,37.0014,37.0566,2060600.0
2007-10-04 09:30:00,47.42,47.57,47.15,47.28,676400.0,37.3877,37.506,37.1749,37.2773,676400.0
2007-10-04 10:00:00,47.29,47.64,47.26,47.5,692800.0,37.2852,37.5612,37.2616,37.4508,692800.0
2007-10-04 10:30:00,47.5,47.57,47.47,47.51,388900.0,37.4508,37.506,37.4272,37.4587,388900.0
2007-10-04 11:00:00,47.51,47.6,47.49,47.53,263700.0,37.4587,37.5296,37.4429,37.4745,263700.0
2007-10-04 11:30:00,47.54,47.58,47.49,47.56,414900.0,37.4823,37.5139,37.4429,37.4981,414900.0
2007-10-04 12:00:00,47.56,47.59,47.49,47.5,564000.0,37.4981,37.5218,37.4429,37.4508,564000.0
2007-10-04 12:30:00,47.5,47.56,47.36,47.37,700800.0,37.4508,37.4981,37.3404,37.3483,700800.0
2007-10-04 13:00:00,47.37,47.44,47.34,47.44,529100.0,37.3483,37.4035,37.3247,37.4035,529100.0
2007-10-04 13:30:00,47.44,47.48,47.37,47.41,502000.0,37.4035,37.435,37.3483,37.3798,502000.0
2007-10-04 14:00:00,47.41,47.47,47.4,47.44,213200.0,37.3798,37.4272,37.372,37.4035,213200.0
2007-10-04 14:30:00,47.44,47.48,47.39,47.48,246400.0,37.4035,37.435,37.3641,37.435,246400.0
2007-10-04 15:00:00,47.47,47.48,47.38,47.43,790400.0,37.4272,37.435,37.3562,37.3956,790400.0
2007-10-04 15:30:00,47.44,47.45,47.36,47.39,1441600.0,37.4035,37.4114,37.3404,37.3641,1441600.0
2007-10-05 09:30:00,47.44,47.66,47.38,47.46,513400.0,37.4035,37.577,37.3562,37.4193,513400.0
2007-10-05 10:00:00,47.47,47.64,47.44,47.55,664900.0,37.4272,37.5612,37.4035,37.4902,664900.0
2007-10-05 10:30:00,47.56,47.61,47.49,47.58,752000.0,37.4981,37.5375,37.4429,37.5139,752000.0
2007-10-05 11:00:00,47.58,47.82,47.58,47.75,1089000.0,37.5139,37.7031,37.5139,37.6479,1089000.0
2007-10-05 11:30:00,47.75,47.98,47.73,47.95,472400.0,37.6479,37.8293,37.6321,37.8056,472400.0
2007-10-05 12:00:00,47.96,48.02,47.8,47.81,395600.0,37.8135,37.8608,37.6873,37.6952,395600.0
2007-10-05 12:30:00,47.81,47.89,47.8,47.87,162100.0,37.6952,37.7583,37.6873,37.7425,162100.0
2007-10-05 13:00:00,47.87,47.91,47.79,47.8,388000.0,37.7425,37.7741,37.6795,37.6873,388000.0
2007-10-05 13:30:00,47.79,47.81,47.73,47.79,322900.0,37.6795,37.6952,37.6321,37.6795,322900.0
2007-10-05 14:00:00,47.78,47.86,47.78,47.81,591800.0,37.6716,37.7346,37.6716,37.6952,591800.0
2007-10-05 14:30:00,47.8,47.81,47.77,47.8,253000.0,37.6873,37.6952,37.6637,37.6873,253000.0
2007-10-05 15:00:00,47.8,47.82,47.73,47.77,463200.0,37.6873,37.7031,37.6321,37.6637,463200.0
2007-10-05 15:30:00,47.76,47.81,47.58,47.63,1256900.0,37.6558,37.6952,37.5139,37.5533,1256900.0
2007-10-08 09:30:00,47.7,47.96,47.68,47.84,361600.0,37.6085,37.8135,37.5927,37.7189,361600.0
2007-10-08 10:00:00,47.82,47.84,47.71,47.76,189500.0,37.7031,37.7189,37.6164,37.6558,189500.0
2007-10-08 10:30:00,47.76,47.78,47.74,47.74,173100.0,37.6558,37.6716,37.64,37.64,173100.0
2007-10-08 11:00:00,47.74,47.81,47.69,47.81,241000.0,37.64,37.6952,37.6006,37.6952,241000.0
2007-10-08 11:30:00,47.8,47.81,47.73,47.77,182700.0,37.6873,37.6952,37.6321,37.6637,182700.0
2007-10-08 12:00:00,47.77,47.77,47.7,47.76,400400.0,37.6637,37.6637,37.6085,37.6558,400400.0
2007-10-08 12:30:00,47.76,47.84,47.76,47.82,150200.0,37.6558,37.7189,37.6558,37.7031,150200.0
2007-10-08 13:00:00,47.83,47.83,47.82,47.82,185400.0,37.711,37.711,37.7031,37.7031,185400.0
2007-10-08 13:30:00,47.83,47.83,47.74,47.76,241300.0,37.711,37.711,37.64,37.6558,241300.0
2007-10-08 14:00:00,47.76,47.86,47.75,47.86,343700.0,37.6558,37.7346,37.6479,37.7346,343700.0
2007-10-08 14:30:00,47.86,47.9,47.84,47.85,263000.0,37.7346,37.7662,37.7189,37.7268,263000.0
2007-10-08 15:00:00,47.85,47.86,47.74,47.82,381200.0,37.7268,37.7346,37.64,37.7031,381200.0
2007-10-08 15:30:00,47.82,47.85,47.75,47.82,442100.0,37.7031,37.7268,37.6479,37.7031,442100.0
2007-10-09 09:30:00,47.79,48.04,47.76,47.99,978500.0,37.6795,37.8766,37.6558,37.8371,978500.0
2007-10-09 10:00:00,47.99,48.12,47.97,48.02,740700.0,37.8371,37.9396,37.8214,37.8608,740700.0
2007-10-09 10:30:00,48.01,48.23,48.0,48.23,432500.0,37.8529,38.0264,37.845,38.0264,432500.0
2007-10-09 11:00:00,48.22,48.24,48.06,48.11,329500.0,38.0185,38.0342,37.8923,37.9318,329500.0
2007-10-09 11:30:00,48.11,48.12,48.07,48.1,367200.0,37.9318,37.9396,37.9002,37.9239,367200.0
2007-10-09 12:00:00,48.09,48.12,48.06,48.09,373800.0,37.916,37.9396,37.8923,37.916,373800.0
2007-10-09 12:30:00,48.1,48.12,48.0,48.0,224000.0,37.9239,37.9396,37.845,37.845,224000.0
2007-10-09 13:00:00,48.01,48.1,47.99,48.01,176700.0,37.8529,37.9239,37.8371,37.8529,176700.0
2007-10-09 13:30:00,48.0,48.16,47.93,48.14,364300.0,37.845,37.9712,37.7898,37.9554,364300.0
2007-10-09 14:00:00,48.14,48.25,48.07,48.18,293400.0,37.9554,38.0421,37.9002,37.9869,293400.0
2007-10-09 14:30:00,48.19,48.32,48.18,48.25,437400.0,37.9948,38.0973,37.9869,38.0421,437400.0
2007-10-09 15:00:00,48.24,48.38,48.22,48.3,477700.0,38.0342,38.1446,38.0185,38.0816,477700.0
2007-10-09 15:30:00,48.3,48.5,48.29,48.47,2328300.0,38.0816,38.2392,38.0737,38.2156,2328300.0
2007-10-10 09:30:00,48.48,49.1,48.44,49.07,997300.0,38.2235,38.7123,38.1919,38.6887,997300.0
2007-10-10 10:00:00,49.07,49.68,49.01,49.24,1014100.0,38.6887,39.1696,38.6413,38.8227,1014100.0
2007-10-10 10:30:00,49.24,49.29,49.15,49.26,754300.0,38.8227,38.8621,38.7517,38.8385,754300.0
2007-10-10 11:00:00,49.26,49.5,49.24,49.45,1306700.0,38.8385,39.0277,38.8227,38.9883,1306700.0
2007-10-10 11:30:00,49.44,49.63,49.44,49.5,1668200.0,38.9804,39.1302,38.9804,39.0277,1668200.0
2007-10-10 12:00:00,49.51,49.56,49.28,49.29,427900.0,39.0356,39.075,38.8542,38.8621,427900.0
2007-10-10 12:30:00,49.29,49.5,49.27,49.44,1046200.0,38.8621,39.0277,38.8463,38.9804,1046200.0
2007-10-10 13:00:00,49.44,49.53,49.39,49.5,989200.0,38.9804,39.0513,38.941,39.0277,989200.0
2007-10-10 13:30:00,49.51,49.52,49.39,49.4,485700.0,39.0356,39.0434,38.941,38.9488,485700.0
2007-10-10 14:00:00,49.4,49.41,49.33,49.36,1081700.0,38.9488,38.9567,38.8936,38.9173,1081700.0
2007-10-10 14:30:00,49.35,49.45,49.33,49.4,646900.0,38.9094,38.9883,38.8936,38.9488,646900.0
2007-10-10 15:00:00,49.41,49.42,49.29,49.3,546300.0,38.9567,38.9646,38.8621,38.87,546300.0
2007-10-10 15:30:00,49.29,49.41,49.19,49.3,1511800.0,38.8621,38.9567,38.7833,38.87,1511800.0
2007-10-11 09:30:00,49.54,49.57,49.25,49.46,608300.0,39.0592,39.0829,38.8306,38.9961,608300.0
2007-10-11 10:00:00,49.47,49.59,49.46,49.57,714000.0,39.004,39.0986,38.9961,39.0829,714000.0
2007-10-11 10:30:00,49.56,49.6,49.49,49.51,632500.0,39.075,39.1065,39.0198,39.0356,632500.0
2007-10-11 11:00:00,49.51,49.52,49.3,49.3,612000.0,39.0356,39.0434,38.87,38.87,612000.0
2007-10-11 11:30:00,49.31,49.38,49.26,49.3,553300.0,38.8779,38.9331,38.8385,38.87,553300.0
2007-10-11 12:00:00,49.3,49.45,49.3,49.33,383100.0,38.87,38.9883,38.87,38.8936,383100.0
2007-10-11 12:30:00,49.33,49.39,49.3,49.37,382200.0,38.8936,38.941,38.87,38.9252,382200.0
2007-10-11 13:00:00,49.37,49.55,49.35,49.54,424200.0,38.9252,39.0671,38.9094,39.0592,424200.0
2007-10-11 13:30:00,49.53,49.55,49.38,49.43,773400.0,39.0513,39.0671,38.9331,38.9725,773400.0
2007-10-11 14:00:00,49.43,49.46,49.21,49.28,534300.0,38.9725,38.9961,38.799,38.8542,534300.0
2007-10-11 14:30:00,49.26,49.45,49.2,49.39,738000.0,38.8385,38.9883,38.7911,38.941,738000.0
2007-10-11 15:00:00,49.38,49.4,49.3,49.33,935300.0,38.9331,38.9488,38.87,38.8936,935300.0
2007-10-11 15:30:00,49.33,49.44,49.3,49.35,1259500.0,38.8936,38.9804,38.87,38.9094,1259500.0
2007-10-12 09:30:00,49.24,49.45,49.15,49.44,425800.0,38.8227,38.9883,38.7517,38.9804,425800.0
2007-10-12 10:00:00,49.44,49.67,49.4,49.51,403100.0,38.9804,39.1617,38.9488,39.0356,403100.0
2007-10-12 10:30:00,49.51,49.61,49.45,49.56,536900.0,39.0356,39.1144,38.9883,39.075,536900.0
2007-10-12 11:00:00,49.56,49.73,49.55,49.71,475900.0,39.075,39.209,39.0671,39.1933,475900.0
2007-10-12 11:30:00,49.71,49.85,49.7,49.85,659800.0,39.1933,39.3036,39.1854,39.3036,659800.0
2007-10-12 12:00:00,49.85,49.86,49.75,49.78,347400.0,39.3036,39.3115,39.2248,39.2484,347400.0
2007-10-12 12:30:00,49.78,49.85,49.69,49.85,350800.0,39.2484,39.3036,39.1775,39.3036,350800.0
2007-10-12 13:00:00,49.84,49.89,49.79,49.85,337800.0,39.2957,39.3352,39.2563,39.3036,337800.0
2007-10-12 13:30:00,49.85,49.92,49.82,49.88,1454700.0,39.3036,39.3588,39.28,39.3273,1454700.0
2007-10-12 14:00:00,49.88,49.93,49.87,49.9,921000.0,39.3273,39.3667,39.3194,39.3431,921000.0
2007-10-12 14:30:00,49.9,49.98,49.89,49.96,442000.0,39.3431,39.4061,39.3352,39.3904,442000.0
2007-10-12 15:00:00,49.95,49.96,49.79,49.8,969000.0,39.3825,39.3904,39.2563,39.2642,969000.0
2007-10-12 15:30:00,49.8,49.83,49.69,49.7,1606000.0,39.2642,39.2879,39.1775,39.1854,1606000.0
2007-10-15 09:30:00,49.75,49.75,49.31,49.32,390500.0,39.2248,39.2248,38.8779,38.8858,390500.0
2007-10-15 10:00:00,49.32,49.36,49.25,49.25,554400.0,38.8858,38.9173,38.8306,38.8306,554400.0
2007-10-15 10:30:00,49.24,49.25,48.93,48.98,840200.0,38.8227,38.8306,38.5783,38.6177,840200.0
2007-10-15 11:00:00,48.99,49.06,48.75,49.04,751600.0,38.6256,38.6808,38.4364,38.665,751600.0
2007-10-15 11:30:00,49.03,49.13,48.98,49.04,338800.0,38.6571,38.736,38.6177,38.665,338800.0
2007-10-15 12:00:00,49.05,49.09,48.94,49.05,461000.0,38.6729,38.7044,38.5862,38.6729,461000.0
2007-10-15 12:30:00,49.05,49.05,48.89,48.98,471000.0,38.6729,38.6729,38.5467,38.6177,471000.0
2007-10-15 13:00:00,48.98,49.01,48.81,48.87,599900.0,38.6177,38.6413,38.4837,38.531,599900.0
2007-10-15 13:30:00,48.87,48.95,48.81,48.85,299300.0,38.531,38.594,38.4837,38.5152,299300.0
2007-10-15 14:00:00,48.86,48.87,48.8,48.82,440300.0,38.5231,38.531,38.4758,38.4915,440300.0
2007-10-15 14:30:00,48.82,48.87,48.8,48.84,332100.0,38.4915,38.531,38.4758,38.5073,332100.0
2007-10-15 15:00:00,48.83,48.89,48.78,48.83,458500.0,38.4994,38.5467,38.46,38.4994,458500.0
2007-10-15 15:30:00,48.83,49.04,48.82,48.96,1449500.0,38.4994,38.665,38.4915,38.6019,1449500.0
2007-10-16 09:30:00,48.91,49.11,48.75,48.75,298800.0,38.5625,38.7202,38.4364,38.4364,298800.0
2007-10-16 10:00:00,48.75,48.99,48.47,48.64,610600.0,38.4364,38.6256,38.2156,38.3496,610600.0
2007-10-16 10:30:00,48.64,48.67,48.36,48.47,634900.0,38.3496,38.3733,38.1289,38.2156,634900.0
2007-10-16 11:00:00,48.46,48.51,48.42,48.46,394800.0,38.2077,38.2471,38.1762,38.2077,394800.0
2007-10-16 11:30:00,48.47,48.51,48.45,48.48,397100.0,38.2156,38.2471,38.1998,38.2235,397100.0
2007-10-16 12:00:00,48.47,48.5,48.45,48.47,204200.0,38.2156,38.2392,38.1998,38.2156,204200.0
2007-10-16 12:30:00,48.46,48.55,48.46,48.53,241200.0,38.2077,38.2787,38.2077,38.2629,241200.0
2007-10-16 13:00:00,48.53,48.55,48.49,48.51,309800.0,38.2629,38.2787,38.2314,38.2471,309800.0
2007-10-16 13:30:00,48.5,48.62,48.49,48.52,353500.0,38.2392,38.3339,38.2314,38.255,353500.0
2007-10-16 14:00:00,48.52,48.57,48.5,48.54,375200.0,38.255,38.2944,38.2392,38.2708,375200.0
2007-10-16 14:30:00,48.54,48.56,48.44,48.47,414700.0,38.2708,38.2865,38.1919,38.2156,414700.0
2007-10-16 15:00:00,48.49,48.6,48.47,48.52,536500.0,38.2314,38.3181,38.2156,38.255,536500.0
2007-10-16 15:30:00,48.52,48.62,48.48,48.53,1119700.0,38.255,38.3339,38.2235,38.2629,1119700.0
2007-10-17 09:30:00,48.49,49.41,48.49,49.06,737700.0,38.2314,38.9567,38.2314,38.6808,737700.0
2007-10-17 10:00:00,49.09,49.09,48.66,48.69,474000.0,38.7044,38.7044,38.3654,38.389,474000.0
2007-10-17 10:30:00,48.69,48.84,48.51,48.57,383300.0,38.389,38.5073,38.2471,38.2944,383300.0
2007-10-17 11:00:00,48.57,48.74,48.53,48.59,521000.0,38.2944,38.4285,38.2629,38.3102,521000.0
2007-10-17 11:30:00,48.6,48.65,48.49,48.57,256400.0,38.3181,38.3575,38.2314,38.2944,256400.0
2007-10-17 12:00:00,48.57,48.64,48.52,48.61,292800.0,38.2944,38.3496,38.255,38.326,292800.0
2007-10-17 12:30:00,48.61,48.69,48.52,48.52,294400.0,38.326,38.389,38.255,38.255,294400.0
2007-10-17 13:00:00,48.52,48.55,48.33,48.41,237600.0,38.255,38.2787,38.1052,38.1683,237600.0
2007-10-17 13:30:00,48.41,48.52,48.25,48.49,302000.0,38.1683,38.255,38.0421,38.2314,302000.0
2007-10-17 14:00:00,48.47,48.49,48.25,48.44,271600.0,38.2156,38.2314,38.0421,38.1919,271600.0
2007-10-17 14:30:00,48.44,48.76,48.43,48.61,444900.0,38.1919,38.4442,38.1841,38.326,444900.0
2007-10-17 15:00:00,48.61,48.7,48.5,48.52,576500.0,38.326,38.3969,38.2392,38.255,576500.0
2007-10-17 15:30:00,48.53,48.62,48.4,48.6,727900.0,38.2629,38.3339,38.1604,38.3181,727900.0
2007-10-18 09:30:00,49.0,49.0,48.05,48.14,2000000.0,38.6335,38.6335,37.8844,37.9554,2000000.0
2007-10-18 10:00:00,48.14,48.94,48.09,48.61,2756000.0,37.9554,38.5862,37.916,38.326,2756000.0
2007-10-18 10:30:00,48.61,48.69,48.54,48.6,818200.0,38.326,38.389,38.2708,38.3181,818200.0
2007-10-18 11:00:00,48.6,48.6,48.3,48.5,866400.0,38.3181,38.3181,38.0816,38.2392,866400.0
2007-10-18 11:30:00,48.5,48.52,48.35,48.49,266500.0,38.2392,38.255,38.121,38.2314,266500.0
2007-10-18 12:00:00,48.49,48.5,48.28,48.29,469300.0,38.2314,38.2392,38.0658,38.0737,469300.0
2007-10-18 12:30:00,48.29,48.34,48.17,48.17,311800.0,38.0737,38.1131,37.9791,37.9791,311800.0
2007-10-18 13:00:00,48.18,48.22,48.12,48.2,213700.0,37.9869,38.0185,37.9396,38.0027,213700.0
2007-10-18 13:30:00,48.2,48.23,48.11,48.14,308600.0,38.0027,38.0264,37.9318,37.9554,308600.0
2007-10-18 14:00:00,48.14,48.22,47.92,47.98,1658900.0,37.9554,38.0185,37.7819,37.8293,1658900.0
2007-10-18 14:30:00,47.99,48.09,47.96,48.04,1332000.0,37.8371,37.916,37.8135,37.8766,1332000.0
2007-10-18 15:00:00,48.05,48.21,48.04,48.2,1422200.0,37.8844,38.0106,37.8766,38.0027,1422200.0
2007-10-18 15:30:00,48.21,48.26,48.05,48.07,2046200.0,38.0106,38.05,37.8844,37.9002,2046200.0
2007-10-19 09:30:00,47.74,47.97,47.38,47.75,2136600.0,37.64,37.8214,37.3562,37.6479,2136600.0
2007-10-19 10:00:00,47.74,47.93,47.55,47.65,1040800.0,37.64,37.7898,37.4902,37.5691,1040800.0
2007-10-19 10:30:00,47.65,47.74,47.6,47.64,617300.0,37.5691,37.64,37.5296,37.5612,617300.0
2007-10-19 11:00:00,47.64,47.74,47.6,47.7,434700.0,37.5612,37.64,37.5296,37.6085,434700.0
2007-10-19 11:30:00,47.7,47.77,47.6,47.73,330900.0,37.6085,37.6637,37.5296,37.6321,330900.0
2007-10-19 12:00:00,47.72,47.76,47.63,47.65,439700.0,37.6243,37.6558,37.5533,37.5691,439700.0
2007-10-19 12:30:00,47.64,47.83,47.64,47.79,438500.0,37.5612,37.711,37.5612,37.6795,438500.0
2007-10-19 13:00:00,47.8,47.85,47.73,47.77,397500.0,37.6873,37.7268,37.6321,37.6637,397500.0
2007-10-19 13:30:00,47.77,47.9,47.73,47.86,391700.0,37.6637,37.7662,37.6321,37.7346,391700.0
2007-10-19 14:00:00,47.86,47.87,47.72,47.8,448000.0,37.7346,37.7425,37.6243,37.6873,448000.0
2007-10-19 14:30:00,47.8,47.85,47.62,47.75,1388000.0,37.6873,37.7268,37.5454,37.6479,1388000.0
2007-10-19 15:00:00,47.75,47.8,47.64,47.66,953500.0,37.6479,37.6873,37.5612,37.577,953500.0
2007-10-19 15:30:00,47.65,47.71,47.37,47.45,1708800.0,37.5691,37.6164,37.3483,37.4114,1708800.0
2007-10-22 09:30:00,47.24,47.44,47.12,47.31,599000.0,37.2458,37.4035,37.1512,37.301,599000.0
2007-10-22 10:00:00,47.32,47.59,47.3,47.53,841300.0,37.3089,37.5218,37.2931,37.4745,841300.0
2007-10-22 10:30:00,47.52,47.6,47.4,47.59,653800.0,37.4666,37.5296,37.372,37.5218,653800.0
2007-10-22 11:00:00,47.59,47.7,47.5,47.65,361900.0,37.5218,37.6085,37.4508,37.5691,361900.0
2007-10-22 11:30:00,47.65,47.8,47.6,47.74,347500.0,37.5691,37.6873,37.5296,37.64,347500.0
2007-10-22 12:00:00,47.73,47.77,47.63,47.75,425600.0,37.6321,37.6637,37.5533,37.6479,425600.0
2007-10-22 12:30:00,47.76,48.04,47.73,48.02,522200.0,37.6558,37.8766,37.6321,37.8608,522200.0
2007-10-22 13:00:00,48.02,48.12,47.97,48.09,523700.0,37.8608,37.9396,37.8214,37.916,523700.0
2007-10-22 13:30:00,48.1,48.1,47.84,47.85,538500.0,37.9239,37.9239,37.7189,37.7268,538500.0
2007-10-22 14:00:00,47.85,48.0,47.82,47.99,390300.0,37.7268,37.845,37.7031,37.8371,390300.0
2007-10-22 14:30:00,47.99,48.01,47.93,47.98,406700.0,37.8371,37.8529,37.7898,37.8293,406700.0
2007-10-22 15:00:00,47.98,48.01,47.88,47.88,893200.0,37.8293,37.8529,37.7504,37.7504,893200.0
2007-10-22 15:30:00,47.88,48.18,47.88,48.18,742200.0,37.7504,37.9869,37.7504,37.9869,742200.0
2007-10-23 09:30:00,48.18,48.57,48.15,48.47,719000.0,37.9869,38.2944,37.9633,38.2156,719000.0
2007-10-23 10:00:00,48.47,48.55,48.27,48.36,280400.0,38.2156,38.2787,38.0579,38.1289,280400.0
2007-10-23 10:30:00,48.34,48.55,48.31,48.51,286200.0,38.1131,38.2787,38.0894,38.2471,286200.0
2007-10-23 11:00:00,48.5,48.6,48.5,48.56,412800.0,38.2392,38.3181,38.2392,38.2865,412800.0
2007-10-23 11:30:00,48.56,48.63,48.55,48.63,511700.0,38.2865,38.3417,38.2787,38.3417,511700.0
2007-10-23 12:00:00,48.64,48.92,48.62,48.9,547700.0,38.3496,38.5704,38.3339,38.5546,547700.0
2007-10-23 12:30:00,48.91,48.93,48.63,48.72,305700.0,38.5625,38.5783,38.3417,38.4127,305700.0
2007-10-23 13:00:00,48.72,48.88,48.71,48.82,297600.0,38.4127,38.5388,38.4048,38.4915,297600.0
2007-10-23 13:30:00,48.83,49.02,48.81,48.99,443100.0,38.4994,38.6492,38.4837,38.6256,443100.0
2007-10-23 14:00:00,48.99,49.14,48.99,49.0,507200.0,38.6256,38.7438,38.6256,38.6335,507200.0
2007-10-23 14:30:00,49.0,49.03,48.78,48.79,634800.0,38.6335,38.6571,38.46,38.4679,634800.0
2007-10-23 15:00:00,48.79,48.88,48.59,48.69,584200.0,38.4679,38.5388,38.3102,38.389,584200.0
2007-10-23 15:30:00,48.68,48.9,48.61,48.9,813100.0,38.3812,38.5546,38.326,38.5546,813100.0
2007-10-24 09:30:00,49.25,49.42,48.74,48.95,766300.0,38.8306,38.9646,38.4285,38.594,766300.0
2007-10-24 10:00:00,48.96,49.01,48.6,48.87,468200.0,38.6019,38.6413,38.3181,38.531,468200.0
2007-10-24 10:30:00,48.87,48.88,48.51,48.61,306500.0,38.531,38.5388,38.2471,38.326,306500.0
2007-10-24 11:00:00,48.61,48.62,47.9,48.0,713000.0,38.326,38.3339,37.7662,37.845,713000.0
2007-10-24 11:30:00,47.99,48.33,47.92,48.11,779800.0,37.8371,38.1052,37.7819,37.9318,779800.0
2007-10-24 12:00:00,48.11,48.23,48.09,48.14,424200.0,37.9318,38.0264,37.916,37.9554,424200.0
2007-10-24 12:30:00,48.14,48.17,48.04,48.14,242100.0,37.9554,37.9791,37.8766,37.9554,242100.0
2007-10-24 13:00:00,48.14,48.2,47.95,48.08,383900.0,37.9554,38.0027,37.8056,37.9081,383900.0
2007-10-24 13:30:00,48.07,48.14,48.0,48.05,267400.0,37.9002,37.9554,37.845,37.8844,267400.0
2007-10-24 14:00:00,48.05,48.17,47.98,48.14,550500.0,37.8844,37.9791,37.8293,37.9554,550500.0
2007-10-24 14:30:00,48.13,48.19,47.97,48.06,453800.0,37.9475,37.9948,37.8214,37.8923,453800.0
2007-10-24 15:00:00,48.05,48.38,48.01,48.38,704000.0,37.8844,38.1446,37.8529,38.1446,704000.0
2007-10-24 15:30:00,48.38,48.52,48.23,48.46,907000.0,38.1446,38.255,38.0264,38.2077,907000.0
2007-10-25 09:30:00,48.47,48.75,48.18,48.66,587400.0,38.2156,38.4364,37.9869,38.3654,587400.0
2007-10-25 10:00:00,48.65,48.96,48.62,48.63,531700.0,38.3575,38.6019,38.3339,38.3417,531700.0
2007-10-25 10:30:00,48.62,48.66,48.51,48.63,433600.0,38.3339,38.3654,38.2471,38.3417,433600.0
2007-10-25 11:00:00,48.63,48.82,48.62,48.69,269600.0,38.3417,38.4915,38.3339,38.389,269600.0
2007-10-25 11:30:00,48.68,48.77,48.35,48.38,599900.0,38.3812,38.4521,38.121,38.1446,599900.0
2007-10-25 12:00:00,48.39,48.65,48.35,48.51,411900.0,38.1525,38.3575,38.121,38.2471,411900.0
2007-10-25 12:30:00,48.51,48.51,48.39,48.48,191000.0,38.2471,38.2471,38.1525,38.2235,191000.0
2007-10-25 13:00:00,48.48,48.54,48.25,48.3,320900.0,38.2235,38.2708,38.0421,38.0816,320900.0
2007-10-25 13:30:00,48.3,48.43,48.3,48.39,281300.0,38.0816,38.1841,38.0816,38.1525,281300.0
2007-10-25 14:00:00,48.38,48.43,48.25,48.37,448800.0,38.1446,38.1841,38.0421,38.1367,448800.0
2007-10-25 14:30:00,48.37,48.46,48.34,48.45,523600.0,38.1367,38.2077,38.1131,38.1998,523600.0
2007-10-25 15:00:00,48.45,48.54,48.21,48.48,799500.0,38.1998,38.2708,38.0106,38.2235,799500.0
2007-10-25 15:30:00,48.47,48.82,48.45,48.54,927300.0,38.2156,38.4915,38.1998,38.2708,927300.0
2007-10-26 09:30:00,48.62,48.78,47.0,47.9,970200.0,38.3339,38.46,37.0566,37.7662,970200.0
2007-10-26 10:00:00,47.9,48.12,47.84,48.1,569900.0,37.7662,37.9396,37.7189,37.9239,569900.0
2007-10-26 10:30:00,48.1,48.16,47.8,48.03,626800.0,37.9239,37.9712,37.6873,37.8687,626800.0
2007-10-26 11:00:00,48.02,48.17,47.9,48.09,394700.0,37.8608,37.9791,37.7662,37.916,394700.0
2007-10-26 11:30:00,48.09,48.14,48.0,48.01,216000.0,37.916,37.9554,37.845,37.8529,216000.0
2007-10-26 12:00:00,48.0,48.07,47.98,48.06,239000.0,37.845,37.9002,37.8293,37.8923,239000.0
2007-10-26 12:30:00,48.06,48.11,47.97,48.07,193300.0,37.8923,37.9318,37.8214,37.9002,193300.0
2007-10-26 13:00:00,48.07,48.12,47.97,47.98,207900.0,37.9002,37.9396,37.8214,37.8293,207900.0
2007-10-26 13:30:00,48.0,48.02,47.92,47.94,276800.0,37.845,37.8608,37.7819,37.7977,276800.0
2007-10-26 14:00:00,47.94,48.09,47.94,48.0,316000.0,37.7977,37.916,37.7977,37.845,316000.0
2007-10-26 14:30:00,48.0,48.02,47.98,47.99,216000.0,37.845,37.8608,37.8293,37.8371,216000.0
2007-10-26 15:00:00,47.98,48.04,47.93,48.02,368200.0,37.8293,37.8766,37.7898,37.8608,368200.0
2007-10-26 15:30:00,48.02,48.08,47.91,47.95,1043900.0,37.8608,37.9081,37.7741,37.8056,1043900.0
2007-10-29 09:30:00,48.23,48.49,48.13,48.14,427100.0,38.0264,38.2314,37.9475,37.9554,427100.0
2007-10-29 10:00:00,48.16,48.19,47.97,48.09,367500.0,37.9712,37.9948,37.8214,37.916,367500.0
2007-10-29 10:30:00,48.09,48.09,47.82,47.99,354200.0,37.916,37.916,37.7031,37.8371,354200.0
2007-10-29 11:00:00,47.99,48.11,47.95,48.09,319600.0,37.8371,37.9318,37.8056,37.916,319600.0
2007-10-29 11:30:00,48.08,48.11,48.03,48.05,358000.0,37.9081,37.9318,37.8687,37.8844,358000.0
2007-10-29 12:00:00,48.05,48.11,48.0,48.01,431200.0,37.8844,37.9318,37.845,37.8529,431200.0
2007-10-29 12:30:00,48.01,48.05,47.95,47.97,261500.0,37.8529,37.8844,37.8056,37.8214,261500.0
2007-10-29 13:00:00,47.97,48.05,47.95,48.04,175000.0,37.8214,37.8844,37.8056,37.8766,175000.0
2007-10-29 13:30:00,48.04,48.1,48.0,48.06,214600.0,37.8766,37.9239,37.845,37.8923,214600.0
2007-10-29 14:00:00,48.06,48.19,47.98,48.02,273600.0,37.8923,37.9948,37.8293,37.8608,273600.0
2007-10-29 14:30:00,48.01,48.05,47.86,47.9,512200.0,37.8529,37.8844,37.7346,37.7662,512200.0
2007-10-29 15:00:00,47.89,47.99,47.8,47.98,302200.0,37.7583,37.8371,37.6873,37.8293,302200.0
2007-10-29 15:30:00,47.98,48.07,47.93,47.97,486700.0,37.8293,37.9002,37.7898,37.8214,486700.0
2007-10-30 09:30:00,47.77,48.2,47.51,47.53,467900.0,37.6637,38.0027,37.4587,37.4745,467900.0
2007-10-30 10:00:00,47.54,47.72,47.45,47.53,570600.0,37.4823,37.6243,37.4114,37.4745,570600.0
2007-10-30 10:30:00,47.54,47.69,47.51,47.68,289500.0,37.4823,37.6006,37.4587,37.5927,289500.0
2007-10-30 11:00:00,47.67,47.7,47.47,47.5,376800.0,37.5848,37.6085,37.4272,37.4508,376800.0
2007-10-30 11:30:00,47.49,47.67,47.4,47.65,215000.0,37.4429,37.5848,37.372,37.5691,215000.0
2007-10-30 12:00:00,47.66,47.69,47.62,47.66,204900.0,37.577,37.6006,37.5454,37.577,204900.0
2007-10-30 12:30:00,47.65,47.87,47.65,47.8,281600.0,37.5691,37.7425,37.5691,37.6873,281600.0
2007-10-30 13:00:00,47.81,47.92,47.75,47.76,393000.0,37.6952,37.7819,37.6479,37.6558,393000.0
2007-10-30 13:30:00,47.76,47.94,47.76,47.91,186400.0,37.6558,37.7977,37.6558,37.7741,186400.0
2007-10-30 14:00:00,47.9,48.06,47.9,47.98,244200.0,37.7662,37.8923,37.7662,37.8293,244200.0
2007-10-30 14:30:00,47.99,48.03,47.93,47.95,353500.0,37.8371,37.8687,37.7898,37.8056,353500.0
2007-10-30 15:00:00,47.95,48.04,47.9,47.9,251000.0,37.8056,37.8766,37.7662,37.7662,251000.0
2007-10-30 15:30:00,47.91,48.1,47.89,47.91,788700.0,37.7741,37.9239,37.7583,37.7741,788700.0
2007-10-31 09:30:00,48.55,49.62,48.5,49.52,1713100.0,38.2787,39.1223,38.2392,39.0434,1713100.0
2007-10-31 10:00:00,49.53,49.62,49.11,49.14,890500.0,39.0513,39.1223,38.7202,38.7438,890500.0
2007-10-31 10:30:00,49.14,49.25,48.94,49.07,798700.0,38.7438,38.8306,38.5862,38.6887,798700.0
2007-10-31 11:00:00,49.08,49.13,48.9,48.96,395800.0,38.6965,38.736,38.5546,38.6019,395800.0
2007-10-31 11:30:00,48.96,49.04,48.91,48.94,327700.0,38.6019,38.665,38.5625,38.5862,327700.0
2007-10-31 12:00:00,48.94,49.0,48.7,48.79,344800.0,38.5862,38.6335,38.3969,38.4679,344800.0
2007-10-31 12:30:00,48.79,48.91,48.67,48.71,432600.0,38.4679,38.5625,38.3733,38.4048,432600.0
2007-10-31 13:00:00,48.7,48.86,48.65,48.65,304700.0,38.3969,38.5231,38.3575,38.3575,304700.0
2007-10-31 13:30:00,48.64,48.83,48.55,48.56,205300.0,38.3496,38.4994,38.2787,38.2865,205300.0
2007-10-31 14:00:00,48.56,48.81,48.4,48.59,614500.0,38.2865,38.4837,38.1604,38.3102,614500.0
2007-10-31 14:30:00,48.58,49.12,48.48,49.07,668500.0,38.3023,38.7281,38.2235,38.6887,668500.0
2007-10-31 15:00:00,49.07,49.17,48.68,49.03,425600.0,38.6887,38.7675,38.3812,38.6571,425600.0
2007-10-31 15:30:00,49.02,49.2,48.97,49.19,1284200.0,38.6492,38.7911,38.6098,38.7833,1284200.0
2007-11-01 09:30:00,48.82,49.24,48.75,48.98,831200.0,38.4915,38.8227,38.4364,38.6177,831200.0
2007-11-01 10:00:00,48.98,49.17,48.93,48.93,780100.0,38.6177,38.7675,38.5783,38.5783,780100.0
2007-11-01 10:30:00,48.95,49.21,48.86,49.2,755900.0,38.594,38.799,38.5231,38.7911,755900.0
2007-11-01 11:00:00,49.19,49.43,49.19,49.4,452800.0,38.7833,38.9725,38.7833,38.9488,452800.0
2007-11-01 11:30:00,49.4,49.4,49.03,49.15,249900.0,38.9488,38.9488,38.6571,38.7517,249900.0
2007-11-01 12:00:00,49.15,49.22,49.05,49.05,220900.0,38.7517,38.8069,38.6729,38.6729,220900.0
2007-11-01 12:30:00,49.05,49.11,49.05,49.08,208700.0,38.6729,38.7202,38.6729,38.6965,208700.0
2007-11-01 13:00:00,49.07,49.11,49.01,49.07,224200.0,38.6887,38.7202,38.6413,38.6887,224200.0
2007-11-01 13:30:00,49.07,49.11,48.91,49.06,421100.0,38.6887,38.7202,38.5625,38.6808,421100.0
2007-11-01 14:00:00,49.05,49.11,48.97,49.08,511500.0,38.6729,38.7202,38.6098,38.6965,511500.0
2007-11-01 14:30:00,49.09,49.18,49.05,49.06,238500.0,38.7044,38.7754,38.6729,38.6808,238500.0
2007-11-01 15:00:00,49.06,49.12,48.75,48.76,519500.0,38.6808,38.7281,38.4364,38.4442,519500.0
2007-11-01 15:30:00,48.76,48.77,48.5,48.51,832000.0,38.4442,38.4521,38.2392,38.2471,832000.0
2007-11-02 09:30:00,48.29,48.64,48.12,48.5,809000.0,38.0737,38.3496,37.9396,38.2392,809000.0
2007-11-02 10:00:00,48.5,48.61,48.4,48.59,957700.0,38.2392,38.326,38.1604,38.3102,957700.0
2007-11-02 10:30:00,48.6,48.69,48.47,48.49,340200.0,38.3181,38.389,38.2156,38.2314,340200.0
2007-11-02 11:00:00,48.49,48.57,48.45,48.46,538700.0,38.2314,38.2944,38.1998,38.2077,538700.0
2007-11-02 11:30:00,48.46,48.6,48.46,48.47,496700.0,38.2077,38.3181,38.2077,38.2156,496700.0
2007-11-02 12:00:00,48.47,48.58,48.37,48.44,554700.0,38.2156,38.3023,38.1367,38.1919,554700.0
2007-11-02 12:30:00,48.44,48.63,48.36,48.62,576800.0,38.1919,38.3417,38.1289,38.3339,576800.0
2007-11-02 13:00:00,48.61,48.84,48.58,48.65,591300.0,38.326,38.5073,38.3023,38.3575,591300.0
2007-11-02 13:30:00,48.64,48.78,48.6,48.71,411600.0,38.3496,38.46,38.3181,38.4048,411600.0
2007-11-02 14:00:00,48.7,48.92,48.7,48.86,422100.0,38.3969,38.5704,38.3969,38.5231,422100.0
2007-11-02 14:30:00,48.86,48.88,48.6,48.64,335200.0,38.5231,38.5388,38.3181,38.3496,335200.0
2007-11-02 15:00:00,48.64,48.85,48.63,48.81,474100.0,38.3496,38.5152,38.3417,38.4837,474100.0
2007-11-02 15:30:00,48.81,49.04,48.69,48.97,693200.0,38.4837,38.665,38.389,38.6098,693200.0
2007-11-05 09:30:00,48.5,49.15,48.5,48.59,555000.0,38.2392,38.7517,38.2392,38.3102,555000.0
2007-11-05 10:00:00,48.58,49.0,48.51,48.93,417800.0,38.3023,38.6335,38.2471,38.5783,417800.0
2007-11-05 10:30:00,48.93,49.04,48.76,48.99,432200.0,38.5783,38.665,38.4442,38.6256,432200.0
2007-11-05 11:00:00,49.0,49.12,48.99,49.11,351300.0,38.6335,38.7281,38.6256,38.7202,351300.0
2007-11-05 11:30:00,49.11,49.37,49.1,49.22,421300.0,38.7202,38.9252,38.7123,38.8069,421300.0
2007-11-05 12:00:00,49.22,49.31,49.2,49.23,319000.0,38.8069,38.8779,38.7911,38.8148,319000.0
2007-11-05 12:30:00,49.23,49.29,49.17,49.21,410200.0,38.8148,38.8621,38.7675,38.799,410200.0
2007-11-05 13:00:00,49.21,49.29,48.96,49.04,353700.0,38.799,38.8621,38.6019,38.665,353700.0
2007-11-05 13:30:00,49.04,49.11,48.96,49.05,297400.0,38.665,38.7202,38.6019,38.6729,297400.0
2007-11-05 14:00:00,49.05,49.27,49.01,49.03,428400.0,38.6729,38.8463,38.6413,38.6571,428400.0
2007-11-05 14:30:00,49.03,49.26,48.85,49.18,654700.0,38.6571,38.8385,38.5152,38.7754,654700.0
2007-11-05 15:00:00,49.18,49.46,49.13,49.35,534000.0,38.7754,38.9961,38.736,38.9094,534000.0
2007-11-05 15:30:00,49.36,49.4,49.1,49.14,857400.0,38.9173,38.9488,38.7123,38.7438,857400.0
2007-11-06 09:30:00,49.15,49.34,48.9,49.01,368700.0,38.7517,38.9015,38.5546,38.6413,368700.0
2007-11-06 10:00:00,49.01,49.08,48.93,48.98,331700.0,38.6413,38.6965,38.5783,38.6177,331700.0
2007-11-06 10:30:00,48.98,49.08,48.9,49.07,375500.0,38.6177,38.6965,38.5546,38.6887,375500.0
2007-11-06 11:00:00,49.07,49.14,49.0,49.05,287600.0,38.6887,38.7438,38.6335,38.6729,287600.0
2007-11-06 11:30:00,49.05,49.33,49.04,49.27,338200.0,38.6729,38.8936,38.665,38.8463,338200.0
2007-11-06 12:00:00,49.27,49.45,49.22,49.23,314600.0,38.8463,38.9883,38.8069,38.8148,314600.0
2007-11-06 12:30:00,49.23,49.25,49.11,49.19,181300.0,38.8148,38.8306,38.7202,38.7833,181300.0
2007-11-06 13:00:00,49.21,49.25,49.14,49.15,160800.0,38.799,38.8306,38.7438,38.7517,160800.0
2007-11-06 13:30:00,49.15,49.28,49.11,49.22,245400.0,38.7517,38.8542,38.7202,38.8069,245400.0
2007-11-06 14:00:00,49.22,49.29,49.18,49.21,208100.0,38.8069,38.8621,38.7754,38.799,208100.0
2007-11-06 14:30:00,49.2,49.22,49.04,49.15,334600.0,38.7911,38.8069,38.665,38.7517,334600.0
2007-11-06 15:00:00,49.14,49.29,49.14,49.28,218500.0,38.7438,38.8621,38.7438,38.8542,218500.0
2007-11-06 15:30:00,49.28,49.65,49.28,49.65,1045000.0,38.8542,39.1459,38.8542,39.1459,1045000.0
2007-11-07 09:30:00,49.75,50.1,49.51,49.95,1586600.0,39.2248,39.5007,39.0356,39.3825,1586600.0
2007-11-07 10:00:00,49.96,50.03,49.78,49.89,817900.0,39.3904,39.4456,39.2484,39.3352,817900.0
2007-11-07 10:30:00,49.88,49.97,49.78,49.86,508200.0,39.3273,39.3982,39.2484,39.3115,508200.0
2007-11-07 11:00:00,49.85,50.22,49.82,50.2,687300.0,39.3036,39.5954,39.28,39.5796,687300.0
2007-11-07 11:30:00,50.2,50.52,50.2,50.44,1068700.0,39.5796,39.8319,39.5796,39.7688,1068700.0
2007-11-07 12:00:00,50.44,50.48,50.19,50.36,482700.0,39.7688,39.8004,39.5717,39.7057,482700.0
2007-11-07 12:30:00,50.35,50.41,50.25,50.34,373900.0,39.6979,39.7452,39.619,39.69,373900.0
2007-11-07 13:00:00,50.33,50.36,49.59,49.88,519200.0,39.6821,39.7057,39.0986,39.3273,519200.0
2007-11-07 13:30:00,49.89,50.19,49.88,50.15,283300.0,39.3352,39.5717,39.3273,39.5402,283300.0
2007-11-07 14:00:00,50.15,50.49,50.06,50.46,762000.0,39.5402,39.8082,39.4692,39.7846,762000.0
2007-11-07 14:30:00,50.47,50.54,50.09,50.17,656800.0,39.7925,39.8477,39.4929,39.5559,656800.0
2007-11-07 15:00:00,50.17,50.37,49.84,49.9,573400.0,39.5559,39.7136,39.2957,39.3431,573400.0
2007-11-07 15:30:00,49.91,50.27,49.8,49.8,1515900.0,39.3509,39.6348,39.2642,39.2642,1515900.0
2007-11-08 09:30:00,50.09,50.2,49.66,49.95,567800.0,39.4929,39.5796,39.1538,39.3825,567800.0
2007-11-08 10:00:00,49.95,50.2,49.83,49.94,717000.0,39.3825,39.5796,39.2879,39.3746,717000.0
2007-11-08 10:30:00,49.93,50.05,49.85,49.96,451600.0,39.3667,39.4613,39.3036,39.3904,451600.0
2007-11-08 11:00:00,49.94,49.96,49.76,49.9,490800.0,39.3746,39.3904,39.2327,39.3431,490800.0
2007-11-08 11:30:00,49.9,50.1,49.85,50.07,416000.0,39.3431,39.5007,39.3036,39.4771,416000.0
2007-11-08 12:00:00,50.07,50.15,50.0,50.12,407200.0,39.4771,39.5402,39.4219,39.5165,407200.0
2007-11-08 12:30:00,50.1,50.15,49.94,50.13,453400.0,39.5007,39.5402,39.3746,39.5244,453400.0
2007-11-08 13:00:00,50.14,50.14,49.81,49.92,612000.0,39.5323,39.5323,39.2721,39.3588,612000.0
2007-11-08 13:30:00,49.92,49.94,49.64,49.88,332700.0,39.3588,39.3746,39.1381,39.3273,332700.0
2007-11-08 14:00:00,49.9,49.92,49.54,49.68,267600.0,39.3431,39.3588,39.0592,39.1696,267600.0
2007-11-08 14:30:00,49.66,49.9,49.59,49.9,309100.0,39.1538,39.3431,39.0986,39.3431,309100.0
2007-11-08 15:00:00,49.9,50.25,49.87,50.2,682700.0,39.3431,39.619,39.3194,39.5796,682700.0
2007-11-08 15:30:00,50.2,50.35,50.08,50.26,1231300.0,39.5796,39.6979,39.485,39.6269,1231300.0
2007-11-09 09:30:00,50.2,50.48,49.89,50.37,642800.0,39.5796,39.8004,39.3352,39.7136,642800.0
2007-11-09 10:00:00,50.36,50.7,50.36,50.66,969000.0,39.7057,39.9738,39.7057,39.9423,969000.0
2007-11-09 10:30:00,50.66,50.99,50.5,50.97,909600.0,39.9423,40.2025,39.8161,40.1867,909600.0
2007-11-09 11:00:00,50.97,51.39,50.74,51.28,1777800.0,40.1867,40.5178,40.0053,40.4311,1777800.0
2007-11-09 11:30:00,51.28,51.65,51.21,51.52,1514400.0,40.4311,40.7228,40.3759,40.6203,1514400.0
2007-11-09 12:00:00,51.51,51.78,51.48,51.61,1078800.0,40.6124,40.8253,40.5888,40.6913,1078800.0
2007-11-09 12:30:00,51.61,51.65,51.25,51.29,1060700.0,40.6913,40.7228,40.4074,40.439,1060700.0
2007-11-09 13:00:00,51.29,51.54,51.23,51.38,522700.0,40.439,40.6361,40.3917,40.5099,522700.0
2007-11-09 13:30:00,51.38,51.75,51.34,51.72,779100.0,40.5099,40.8017,40.4784,40.778,779100.0
2007-11-09 14:00:00,51.72,51.95,51.64,51.84,1220800.0,40.778,40.9594,40.7149,40.8726,1220800.0
2007-11-09 14:30:00,51.84,52.0,51.77,51.91,1410800.0,40.8726,40.9988,40.8174,40.9278,1410800.0
2007-11-09 15:00:00,51.91,52.22,51.88,52.06,1471000.0,40.9278,41.1722,40.9042,41.0461,1471000.0
2007-11-09 15:30:00,52.06,52.11,51.46,51.62,2352300.0,41.0461,41.0855,40.573,40.6992,2352300.0
2007-11-12 09:30:00,51.48,52.5,51.48,52.49,1078100.0,40.5888,41.393,40.5888,41.3851,1078100.0
2007-11-12 10:00:00,52.47,52.62,52.28,52.55,763300.0,41.3693,41.4876,41.2195,41.4324,763300.0
2007-11-12 10:30:00,52.54,52.85,52.53,52.61,1115200.0,41.4245,41.6689,41.4166,41.4797,1115200.0
2007-11-12 11:00:00,52.61,52.7,52.45,52.55,728400.0,41.4797,41.5507,41.3536,41.4324,728400.0
2007-11-12 11:30:00,52.55,52.67,52.49,52.67,1413700.0,41.4324,41.527,41.3851,41.527,1413700.0
2007-11-12 12:00:00,52.66,52.75,52.62,52.7,491300.0,41.5191,41.5901,41.4876,41.5507,491300.0
2007-11-12 12:30:00,52.69,52.72,52.58,52.6,444700.0,41.5428,41.5665,41.4561,41.4718,444700.0
2007-11-12 13:00:00,52.59,52.69,52.55,52.65,875300.0,41.464,41.5428,41.4324,41.5113,875300.0
2007-11-12 13:30:00,52.65,52.68,52.51,52.51,581300.0,41.5113,41.5349,41.4009,41.4009,581300.0
2007-11-12 14:00:00,52.51,52.58,52.47,52.53,624000.0,41.4009,41.4561,41.3693,41.4166,624000.0
2007-11-12 14:30:00,52.53,52.77,52.52,52.76,592000.0,41.4166,41.6059,41.4088,41.598,592000.0
2007-11-12 15:00:00,52.77,52.93,52.62,52.8,1267400.0,41.6059,41.732,41.4876,41.6295,1267400.0
2007-11-12 15:30:00,52.8,53.0,52.57,52.6,2079500.0,41.6295,41.7872,41.4482,41.4718,2079500.0
2007-11-13 09:30:00,52.8,52.92,52.64,52.75,857300.0,41.6295,41.7241,41.5034,41.5901,857300.0
2007-11-13 10:00:00,52.76,53.22,52.73,53.09,930200.0,41.598,41.9607,41.5743,41.8582,930200.0
2007-11-13 10:30:00,53.1,53.18,53.0,53.01,800500.0,41.8661,41.9291,41.7872,41.7951,800500.0
2007-11-13 11:00:00,53.0,53.09,52.84,52.89,842200.0,41.7872,41.8582,41.6611,41.7005,842200.0
2007-11-13 11:30:00,52.88,52.9,52.73,52.8,970900.0,41.6926,41.7084,41.5743,41.6295,970900.0
2007-11-13 12:00:00,52.8,52.84,52.75,52.77,452500.0,41.6295,41.6611,41.5901,41.6059,452500.0
2007-11-13 12:30:00,52.78,52.78,52.43,52.46,813700.0,41.6138,41.6138,41.3378,41.3615,813700.0
2007-11-13 13:00:00,52.47,52.55,52.44,52.49,667800.0,41.3693,41.4324,41.3457,41.3851,667800.0
2007-11-13 13:30:00,52.5,52.75,52.49,52.59,465400.0,41.393,41.5901,41.3851,41.464,465400.0
2007-11-13 14:00:00,52.6,52.79,52.59,52.75,390600.0,41.4718,41.6216,41.464,41.5901,390600.0
2007-11-13 14:30:00,52.75,52.85,52.71,52.84,485500.0,41.5901,41.6689,41.5586,41.6611,485500.0
2007-11-13 15:00:00,52.85,53.04,52.85,53.01,589000.0,41.6689,41.8188,41.6689,41.7951,589000.0
2007-11-13 15:30:00,53.01,53.3,52.97,53.26,1776400.0,41.7951,42.0237,41.7636,41.9922,1776400.0
2007-11-14 09:30:00,53.52,53.52,52.66,52.79,951800.0,42.1972,42.1972,41.5191,41.6216,951800.0
2007-11-14 10:00:00,52.79,53.08,52.74,52.99,778300.0,41.6216,41.8503,41.5822,41.7793,778300.0
2007-11-14 10:30:00,52.99,53.1,52.81,52.82,492300.0,41.7793,41.8661,41.6374,41.6453,492300.0
2007-11-14 11:00:00,52.82,52.92,52.73,52.84,513000.0,41.6453,41.7241,41.5743,41.6611,513000.0
2007-11-14 11:30:00,52.84,53.08,52.84,52.96,282700.0,41.6611,41.8503,41.6611,41.7557,282700.0
2007-11-14 12:00:00,52.96,53.23,52.92,53.21,255500.0,41.7557,41.9686,41.7241,41.9528,255500.0
2007-11-14 12:30:00,53.21,53.21,52.94,53.07,178600.0,41.9528,41.9528,41.7399,41.8424,178600.0
2007-11-14 13:00:00,53.08,53.33,53.08,53.29,398300.0,41.8503,42.0474,41.8503,42.0159,398300.0
2007-11-14 13:30:00,53.29,53.31,53.12,53.12,424400.0,42.0159,42.0316,41.8818,41.8818,424400.0
2007-11-14 14:00:00,53.12,53.35,53.09,53.34,403600.0,41.8818,42.0632,41.8582,42.0553,403600.0
2007-11-14 14:30:00,53.34,53.45,53.2,53.35,519900.0,42.0553,42.142,41.9449,42.0632,519900.0
2007-11-14 15:00:00,53.36,53.67,53.3,53.5,778600.0,42.0711,42.3155,42.0237,42.1814,778600.0
2007-11-14 15:30:00,53.5,53.53,53.02,53.04,1407100.0,42.1814,42.2051,41.803,41.8188,1407100.0
2007-11-15 09:30:00,52.72,53.8,52.72,53.58,1011500.0,41.5665,42.418,41.5665,42.2445,1011500.0
2007-11-15 10:00:00,53.57,53.69,53.42,53.5,595700.0,42.2366,42.3312,42.1184,42.1814,595700.0
2007-11-15 10:30:00,53.5,53.67,53.39,53.4,507300.0,42.1814,42.3155,42.0947,42.1026,507300.0
2007-11-15 11:00:00,53.4,53.48,53.28,53.3,417700.0,42.1026,42.1657,42.008,42.0237,417700.0
2007-11-15 11:30:00,53.3,53.6,53.22,53.48,416100.0,42.0237,42.2603,41.9607,42.1657,416100.0
2007-11-15 12:00:00,53.51,53.77,53.51,53.61,313300.0,42.1893,42.3943,42.1893,42.2682,313300.0
2007-11-15 12:30:00,53.61,53.69,53.53,53.67,370900.0,42.2682,42.3312,42.2051,42.3155,370900.0
2007-11-15 13:00:00,53.67,53.74,53.29,53.3,353600.0,42.3155,42.3707,42.0159,42.0237,353600.0
2007-11-15 13:30:00,53.29,53.53,53.29,53.38,442600.0,42.0159,42.2051,42.0159,42.0868,442600.0
2007-11-15 14:00:00,53.39,53.52,53.21,53.47,418000.0,42.0947,42.1972,41.9528,42.1578,418000.0
2007-11-15 14:30:00,53.47,53.57,53.3,53.34,368100.0,42.1578,42.2366,42.0237,42.0553,368100.0
2007-11-15 15:00:00,53.34,53.39,53.03,53.12,696100.0,42.0553,42.0947,41.8109,41.8818,696100.0
2007-11-15 15:30:00,53.11,53.26,52.89,52.98,1252900.0,41.8739,41.9922,41.7005,41.7714,1252900.0
2007-11-16 09:30:00,53.27,53.73,53.01,53.62,1369800.0,42.0001,42.3628,41.7951,42.276,1369800.0
2007-11-16 10:00:00,53.62,53.65,53.09,53.37,802200.0,42.276,42.2997,41.8582,42.0789,802200.0
2007-11-16 10:30:00,53.38,53.69,53.29,53.29,695300.0,42.0868,42.3312,42.0159,42.0159,695300.0
2007-11-16 11:00:00,53.29,53.36,52.95,53.03,595700.0,42.0159,42.0711,41.7478,41.8109,595700.0
2007-11-16 11:30:00,53.03,53.4,53.0,53.18,462600.0,41.8109,42.1026,41.7872,41.9291,462600.0
2007-11-16 12:00:00,53.18,53.31,53.02,53.05,304600.0,41.9291,42.0316,41.803,41.8266,304600.0
2007-11-16 12:30:00,53.05,53.13,53.0,53.03,290300.0,41.8266,41.8897,41.7872,41.8109,290300.0
2007-11-16 13:00:00,53.03,53.14,52.98,53.0,326300.0,41.8109,41.8976,41.7714,41.7872,326300.0
2007-11-16 13:30:00,53.0,53.32,53.0,53.2,368700.0,41.7872,42.0395,41.7872,41.9449,368700.0
2007-11-16 14:00:00,53.21,53.21,52.89,53.13,601500.0,41.9528,41.9528,41.7005,41.8897,601500.0
2007-11-16 14:30:00,53.13,53.19,52.91,53.19,516200.0,41.8897,41.937,41.7163,41.937,516200.0
2007-11-16 15:00:00,53.19,53.39,53.19,53.35,505500.0,41.937,42.0947,41.937,42.0632,505500.0
2007-11-16 15:30:00,53.35,53.5,53.13,53.44,962000.0,42.0632,42.1814,41.8897,42.1341,962000.0
2007-11-19 09:30:00,53.25,53.5,53.25,53.37,525100.0,41.9843,42.1814,41.9843,42.0789,525100.0
2007-11-19 10:00:00,53.37,53.56,53.33,53.54,511700.0,42.0789,42.2287,42.0474,42.213,511700.0
2007-11-19 10:30:00,53.54,53.54,53.12,53.21,695600.0,42.213,42.213,41.8818,41.9528,695600.0
2007-11-19 11:00:00,53.21,53.55,53.14,53.14,425300.0,41.9528,42.2209,41.8976,41.8976,425300.0
2007-11-19 11:30:00,53.14,53.28,53.04,53.06,470600.0,41.8976,42.008,41.8188,41.8345,470600.0
2007-11-19 12:00:00,53.06,53.32,53.05,53.24,276100.0,41.8345,42.0395,41.8266,41.9764,276100.0
2007-11-19 12:30:00,53.24,53.36,53.11,53.28,228600.0,41.9764,42.0711,41.8739,42.008,228600.0
2007-11-19 13:00:00,53.28,53.32,53.02,53.29,341000.0,42.008,42.0395,41.803,42.0159,341000.0
2007-11-19 13:30:00,53.29,53.29,53.16,53.25,313000.0,42.0159,42.0159,41.9134,41.9843,313000.0
2007-11-19 14:00:00,53.25,53.53,53.23,53.52,541700.0,41.9843,42.2051,41.9686,42.1972,541700.0
2007-11-19 14:30:00,53.51,53.61,53.47,53.58,537800.0,42.1893,42.2682,42.1578,42.2445,537800.0
2007-11-19 15:00:00,53.59,53.69,53.45,53.67,771600.0,42.2524,42.3312,42.142,42.3155,771600.0
2007-11-19 15:30:00,53.67,53.69,53.44,53.53,960200.0,42.3155,42.3312,42.1341,42.2051,960200.0
2007-11-20 09:30:00,53.47,53.89,53.35,53.58,746100.0,42.1578,42.4889,42.0632,42.2445,746100.0
2007-11-20 10:00:00,53.57,53.75,53.46,53.74,539600.0,42.2366,42.3785,42.1499,42.3707,539600.0
2007-11-20 10:30:00,53.73,53.84,53.52,53.61,546300.0,42.3628,42.4495,42.1972,42.2682,546300.0
2007-11-20 11:00:00,53.61,53.85,53.57,53.79,443600.0,42.2682,42.4574,42.2366,42.4101,443600.0
2007-11-20 11:30:00,53.79,53.85,53.74,53.82,292300.0,42.4101,42.4574,42.3707,42.4337,292300.0
2007-11-20 12:00:00,53.82,53.91,53.73,53.81,368100.0,42.4337,42.5047,42.3628,42.4258,368100.0
2007-11-20 12:30:00,53.81,53.9,53.69,53.84,445500.0,42.4258,42.4968,42.3312,42.4495,445500.0
2007-11-20 13:00:00,53.83,53.85,53.57,53.59,465200.0,42.4416,42.4574,42.2366,42.2524,465200.0
2007-11-20 13:30:00,53.59,53.65,53.55,53.61,341400.0,42.2524,42.2997,42.2209,42.2682,341400.0
2007-11-20 14:00:00,53.61,53.88,53.55,53.82,699700.0,42.2682,42.481,42.2209,42.4337,699700.0
2007-11-20 14:30:00,53.8,53.97,53.76,53.96,860400.0,42.418,42.552,42.3864,42.5441,860400.0
2007-11-20 15:00:00,53.95,54.15,53.88,54.1,1138800.0,42.5362,42.6939,42.481,42.6545,1138800.0
2007-11-20 15:30:00,54.09,54.45,53.95,54.11,1464700.0,42.6466,42.9304,42.5362,42.6624,1464700.0
2007-11-21 09:30:00,53.71,54.4,53.71,54.04,871700.0,42.347,42.891,42.347,42.6072,871700.0
2007-11-21 10:00:00,54.04,54.07,53.44,53.69,622500.0,42.6072,42.6308,42.1341,42.3312,622500.0
2007-11-21 10:30:00,53.69,53.71,53.23,53.25,589500.0,42.3312,42.347,41.9686,41.9843,589500.0
2007-11-21 11:00:00,53.25,53.48,53.11,53.26,430200.0,41.9843,42.1657,41.8739,41.9922,430200.0
2007-11-21 11:30:00,53.28,53.34,53.18,53.26,396200.0,42.008,42.0553,41.9291,41.9922,396200.0
2007-11-21 12:00:00,53.27,53.37,53.24,53.35,375400.0,42.0001,42.0789,41.9764,42.0632,375400.0
2007-11-21 12:30:00,53.35,53.57,53.26,53.53,416900.0,42.0632,42.2366,41.9922,42.2051,416900.0
2007-11-21 13:00:00,53.54,53.7,53.45,53.51,342100.0,42.213,42.3391,42.142,42.1893,342100.0
2007-11-21 13:30:00,53.52,53.54,53.37,53.43,344300.0,42.1972,42.213,42.0789,42.1262,344300.0
2007-11-21 14:00:00,53.44,53.5,53.38,53.49,262700.0,42.1341,42.1814,42.0868,42.1735,262700.0
2007-11-21 14:30:00,53.5,53.68,53.43,53.68,344600.0,42.1814,42.3234,42.1262,42.3234,344600.0
2007-11-21 15:00:00,53.67,53.72,53.39,53.46,516800.0,42.3155,42.3549,42.0947,42.1499,516800.0
2007-11-21 15:30:00,53.46,53.75,53.32,53.36,1065900.0,42.1499,42.3785,42.0395,42.0711,1065900.0
2007-11-23 09:30:00,53.66,54.0,53.65,53.95,597900.0,42.3076,42.5757,42.2997,42.5362,597900.0
2007-11-23 10:00:00,53.94,54.15,53.94,54.11,346200.0,42.5283,42.6939,42.5283,42.6624,346200.0
2007-11-23 10:30:00,54.11,54.15,53.98,54.01,330400.0,42.6624,42.6939,42.5599,42.5835,330400.0
2007-11-23 11:00:00,54.03,54.08,53.98,54.0,361500.0,42.5993,42.6387,42.5599,42.5757,361500.0
2007-11-23 11:30:00,53.99,54.08,53.92,53.92,326900.0,42.5678,42.6387,42.5126,42.5126,326900.0
2007-11-23 12:00:00,53.95,54.09,53.91,54.09,296100.0,42.5362,42.6466,42.5047,42.6466,296100.0
2007-11-23 12:30:00,54.09,54.1,53.68,54.07,550400.0,42.6466,42.6545,42.3234,42.6308,550400.0
2007-11-26 09:30:00,54.07,54.81,53.82,54.8,840800.0,42.6308,43.2143,42.4337,43.2064,840800.0
2007-11-26 10:00:00,54.8,54.82,54.31,54.52,617100.0,43.2064,43.2222,42.8201,42.9856,617100.0
2007-11-26 10:30:00,54.52,54.71,54.42,54.54,380400.0,42.9856,43.1354,42.9068,43.0014,380400.0
2007-11-26 11:00:00,54.52,54.62,54.23,54.24,483100.0,42.9856,43.0645,42.757,42.7649,483100.0
2007-11-26 11:30:00,54.23,54.3,54.16,54.21,308300.0,42.757,42.8122,42.7018,42.7412,308300.0
2007-11-26 12:00:00,54.21,54.29,54.07,54.18,317700.0,42.7412,42.8043,42.6308,42.7176,317700.0
2007-11-26 12:30:00,54.17,54.23,54.05,54.21,285500.0,42.7097,42.757,42.6151,42.7412,285500.0
2007-11-26 13:00:00,54.2,54.28,54.16,54.18,254100.0,42.7333,42.7964,42.7018,42.7176,254100.0
2007-11-26 13:30:00,54.18,54.28,53.96,54.08,258200.0,42.7176,42.7964,42.5441,42.6387,258200.0
2007-11-26 14:00:00,54.07,54.15,53.98,54.05,241400.0,42.6308,42.6939,42.5599,42.6151,241400.0
2007-11-26 14:30:00,54.05,54.09,53.86,54.01,315900.0,42.6151,42.6466,42.4653,42.5835,315900.0
2007-11-26 15:00:00,54.01,54.03,53.71,53.75,470300.0,42.5835,42.5993,42.347,42.3785,470300.0
2007-11-26 15:30:00,53.76,53.95,53.32,53.36,1096700.0,42.3864,42.5362,42.0395,42.0711,1096700.0
2007-11-27 09:30:00,53.55,53.77,53.23,53.54,753400.0,42.2209,42.3943,41.9686,42.213,753400.0
2007-11-27 10:00:00,53.55,53.61,53.21,53.52,550100.0,42.2209,42.2682,41.9528,42.1972,550100.0
2007-11-27 10:30:00,53.53,53.58,53.35,53.45,1195100.0,42.2051,42.2445,42.0632,42.142,1195100.0
2007-11-27 11:00:00,53.46,53.65,53.39,53.59,315900.0,42.1499,42.2997,42.0947,42.2524,315900.0
2007-11-27 11:30:00,53.59,53.67,53.47,53.5,349900.0,42.2524,42.3155,42.1578,42.1814,349900.0
2007-11-27 12:00:00,53.52,53.6,53.44,53.5,418900.0,42.1972,42.2603,42.1341,42.1814,418900.0
2007-11-27 12:30:00,53.5,53.61,53.46,53.56,365500.0,42.1814,42.2682,42.1499,42.2287,365500.0
2007-11-27 13:00:00,53.56,53.74,53.49,53.71,274000.0,42.2287,42.3707,42.1735,42.347,274000.0
2007-11-27 13:30:00,53.73,53.78,53.54,53.62,248200.0,42.3628,42.4022,42.213,42.276,248200.0
2007-11-27 14:00:00,53.64,53.99,53.51,53.88,312400.0,42.2918,42.5678,42.1893,42.481,312400.0
2007-11-27 14:30:00,53.88,53.89,53.58,53.76,511500.0,42.481,42.4889,42.2445,42.3864,511500.0
2007-11-27 15:00:00,53.75,53.95,53.66,53.77,453500.0,42.3785,42.5362,42.3076,42.3943,453500.0
2007-11-27 15:30:00,53.77,54.42,53.76,54.36,1198400.0,42.3943,42.9068,42.3864,42.8595,1198400.0
2007-11-28 09:30:00,54.59,54.64,53.92,54.07,597400.0,43.0408,43.0803,42.5126,42.6308,597400.0
2007-11-28 10:00:00,54.07,54.18,53.9,53.93,514900.0,42.6308,42.7176,42.4968,42.5205,514900.0
2007-11-28 10:30:00,53.94,54.19,53.72,54.11,590500.0,42.5283,42.7255,42.3549,42.6624,590500.0
2007-11-28 11:00:00,54.1,54.12,53.69,53.69,407600.0,42.6545,42.6703,42.3312,42.3312,407600.0
2007-11-28 11:30:00,53.71,53.84,53.66,53.83,525500.0,42.347,42.4495,42.3076,42.4416,525500.0
2007-11-28 12:00:00,53.83,53.99,53.77,53.78,421500.0,42.4416,42.5678,42.3943,42.4022,421500.0
2007-11-28 12:30:00,53.78,54.08,53.73,54.07,357200.0,42.4022,42.6387,42.3628,42.6308,357200.0
2007-11-28 13:00:00,54.08,54.33,53.98,54.24,369000.0,42.6387,42.8358,42.5599,42.7649,369000.0
2007-11-28 13:30:00,54.25,54.58,54.13,54.51,456800.0,42.7728,43.0329,42.6781,42.9778,456800.0
2007-11-28 14:00:00,54.53,54.76,54.5,54.64,350500.0,42.9935,43.1749,42.9699,43.0803,350500.0
2007-11-28 14:30:00,54.64,54.7,54.45,54.68,390900.0,43.0803,43.1276,42.9304,43.1118,390900.0
2007-11-28 15:00:00,54.67,54.75,54.57,54.6,531300.0,43.1039,43.167,43.0251,43.0487,531300.0
2007-11-28 15:30:00,54.6,54.8,54.51,54.71,1011300.0,43.0487,43.2064,42.9778,43.1354,1011300.0
2007-11-29 09:30:00,54.65,54.89,54.58,54.69,802800.0,43.0881,43.2774,43.0329,43.1197,802800.0
2007-11-29 10:00:00,54.69,54.89,54.69,54.77,500800.0,43.1197,43.2774,43.1197,43.1827,500800.0
2007-11-29 10:30:00,54.78,54.81,54.59,54.8,593500.0,43.1906,43.2143,43.0408,43.2064,593500.0
2007-11-29 11:00:00,54.79,54.85,54.64,54.78,290300.0,43.1985,43.2458,43.0803,43.1906,290300.0
2007-11-29 11:30:00,54.79,54.86,54.72,54.85,355600.0,43.1985,43.2537,43.1433,43.2458,355600.0
2007-11-29 12:00:00,54.84,54.88,54.72,54.84,263800.0,43.2379,43.2695,43.1433,43.2379,263800.0
2007-11-29 12:30:00,54.85,54.9,54.77,54.79,258100.0,43.2458,43.2852,43.1827,43.1985,258100.0
2007-11-29 13:00:00,54.79,54.88,54.76,54.82,303900.0,43.1985,43.2695,43.1749,43.2222,303900.0
2007-11-29 13:30:00,54.83,54.88,54.7,54.8,304600.0,43.2301,43.2695,43.1276,43.2064,304600.0
2007-11-29 14:00:00,54.81,54.86,54.71,54.82,333700.0,43.2143,43.2537,43.1354,43.2222,333700.0
2007-11-29 14:30:00,54.82,54.9,54.77,54.9,376600.0,43.2222,43.2852,43.1827,43.2852,376600.0
2007-11-29 15:00:00,54.9,54.93,54.72,54.83,567700.0,43.2852,43.3089,43.1433,43.2301,567700.0
2007-11-29 15:30:00,54.82,54.97,54.7,54.76,881800.0,43.2222,43.3404,43.1276,43.1749,881800.0
2007-11-30 09:30:00,54.95,54.95,54.06,54.72,553800.0,43.3247,43.3247,42.623,43.1433,553800.0
2007-11-30 10:00:00,54.72,54.78,54.54,54.72,453200.0,43.1433,43.1906,43.0014,43.1433,453200.0
2007-11-30 10:30:00,54.73,54.74,54.28,54.52,491200.0,43.1512,43.1591,42.7964,42.9856,491200.0
2007-11-30 11:00:00,54.52,54.8,54.45,54.8,381700.0,42.9856,43.2064,42.9304,43.2064,381700.0
2007-11-30 11:30:00,54.81,54.85,54.75,54.79,239600.0,43.2143,43.2458,43.167,43.1985,239600.0
2007-11-30 12:00:00,54.79,54.83,54.75,54.83,180900.0,43.1985,43.2301,43.167,43.2301,180900.0
2007-11-30 12:30:00,54.81,54.87,54.8,54.86,209700.0,43.2143,43.2616,43.2064,43.2537,209700.0
2007-11-30 13:00:00,54.87,54.94,54.82,54.93,215200.0,43.2616,43.3168,43.2222,43.3089,215200.0
2007-11-30 13:30:00,54.92,54.95,54.88,54.9,182600.0,43.301,43.3247,43.2695,43.2852,182600.0
2007-11-30 14:00:00,54.9,54.92,54.82,54.91,235900.0,43.2852,43.301,43.2222,43.2931,235900.0
2007-11-30 14:30:00,54.9,54.97,54.87,54.95,405100.0,43.2852,43.3404,43.2616,43.3247,405100.0
2007-11-30 15:00:00,54.95,54.96,54.81,54.9,498300.0,43.3247,43.3326,43.2143,43.2852,498300.0
2007-11-30 15:30:00,54.9,54.99,54.88,54.98,989000.0,43.2852,43.3562,43.2695,43.3483,989000.0
2007-12-03 09:30:00,54.3,54.93,54.26,54.53,818500.0,42.8122,43.3089,42.7806,42.9935,818500.0
2007-12-03 10:00:00,54.51,54.53,54.21,54.32,553500.0,42.9778,42.9935,42.7412,42.828,553500.0
2007-12-03 10:30:00,54.31,54.5,54.18,54.19,719500.0,42.8201,42.9699,42.7176,42.7255,719500.0
2007-12-03 11:00:00,54.19,54.27,54.14,54.26,425300.0,42.7255,42.7885,42.686,42.7806,425300.0
2007-12-03 11:30:00,54.25,54.25,54.06,54.09,344900.0,42.7728,42.7728,42.623,42.6466,344900.0
2007-12-03 12:00:00,54.09,54.2,54.03,54.16,342300.0,42.6466,42.7333,42.5993,42.7018,342300.0
2007-12-03 12:30:00,54.16,54.19,54.12,54.16,395900.0,42.7018,42.7255,42.6703,42.7018,395900.0
2007-12-03 13:00:00,54.15,54.36,54.12,54.3,393800.0,42.6939,42.8595,42.6703,42.8122,393800.0
2007-12-03 13:30:00,54.31,54.4,54.22,54.35,320400.0,42.8201,42.891,42.7491,42.8516,320400.0
2007-12-03 14:00:00,54.35,54.37,54.3,54.35,373500.0,42.8516,42.8674,42.8122,42.8516,373500.0
2007-12-03 14:30:00,54.35,54.39,54.32,54.35,405800.0,42.8516,42.8831,42.828,42.8516,405800.0
2007-12-03 15:00:00,54.35,54.61,54.29,54.54,626100.0,42.8516,43.0566,42.8043,43.0014,626100.0
2007-12-03 15:30:00,54.54,54.63,54.48,54.6,987800.0,43.0014,43.0724,42.9541,43.0487,987800.0
2007-12-04 09:30:00,54.27,54.8,53.9,53.97,708900.0,42.7885,43.2064,42.4968,42.552,708900.0
2007-12-04 10:00:00,53.97,54.11,53.94,54.03,1200700.0,42.552,42.6624,42.5283,42.5993,1200700.0
2007-12-04 10:30:00,54.02,54.09,53.97,53.99,1557200.0,42.5914,42.6466,42.552,42.5678,1557200.0
2007-12-04 11:00:00,54.0,54.28,53.99,54.25,841700.0,42.5757,42.7964,42.5678,42.7728,841700.0
2007-12-04 11:30:00,54.25,54.37,54.2,54.26,389200.0,42.7728,42.8674,42.7333,42.7806,389200.0
2007-12-04 12:00:00,54.27,54.68,54.27,54.67,614600.0,42.7885,43.1118,42.7885,43.1039,614600.0
2007-12-04 12:30:00,54.67,54.92,54.66,54.91,466900.0,43.1039,43.301,43.096,43.2931,466900.0
2007-12-04 13:00:00,54.91,54.99,54.85,54.88,866900.0,43.2931,43.3562,43.2458,43.2695,866900.0
2007-12-04 13:30:00,54.87,54.9,54.67,54.73,473500.0,43.2616,43.2852,43.1039,43.1512,473500.0
2007-12-04 14:00:00,54.73,54.78,54.62,54.69,473100.0,43.1512,43.1906,43.0645,43.1197,473100.0
2007-12-04 14:30:00,54.69,54.7,54.43,54.57,355200.0,43.1197,43.1276,42.9147,43.0251,355200.0
2007-12-04 15:00:00,54.57,54.61,54.48,54.53,489600.0,43.0251,43.0566,42.9541,42.9935,489600.0
2007-12-04 15:30:00,54.54,54.55,54.31,54.33,714600.0,43.0014,43.0093,42.8201,42.8358,714600.0
2007-12-05 09:30:00,54.94,54.94,54.23,54.45,2513200.0,43.3168,43.3168,42.757,42.9304,2513200.0
2007-12-05 10:00:00,54.45,54.72,54.39,54.43,1779500.0,42.9304,43.1433,42.8831,42.9147,1779500.0
2007-12-05 10:30:00,54.43,54.58,54.37,54.4,509100.0,42.9147,43.0329,42.8674,42.891,509100.0
2007-12-05 11:00:00,54.4,54.48,54.29,54.47,320300.0,42.891,42.9541,42.8043,42.9462,320300.0
2007-12-05 11:30:00,54.47,54.53,54.39,54.42,337200.0,42.9462,42.9935,42.8831,42.9068,337200.0
2007-12-05 12:00:00,54.42,54.52,54.41,54.42,189400.0,42.9068,42.9856,42.8989,42.9068,189400.0
2007-12-05 12:30:00,54.43,54.53,54.39,54.43,271600.0,42.9147,42.9935,42.8831,42.9147,271600.0
2007-12-05 13:00:00,54.43,54.58,54.39,54.56,284900.0,42.9147,43.0329,42.8831,43.0172,284900.0
2007-12-05 13:30:00,54.57,54.79,54.56,54.67,249300.0,43.0251,43.1985,43.0172,43.1039,249300.0
2007-12-05 14:00:00,54.67,54.68,54.44,54.47,284000.0,43.1039,43.1118,42.9226,42.9462,284000.0
2007-12-05 14:30:00,54.46,54.5,54.41,54.49,366400.0,42.9383,42.9699,42.8989,42.962,366400.0
2007-12-05 15:00:00,54.48,54.59,54.44,54.5,473200.0,42.9541,43.0408,42.9226,42.9699,473200.0
2007-12-05 15:30:00,54.51,54.75,54.42,54.68,1083000.0,42.9778,43.167,42.9068,43.1118,1083000.0
2007-12-06 09:30:00,54.56,54.64,54.15,54.59,582300.0,43.0172,43.0803,42.6939,43.0408,582300.0
2007-12-06 10:00:00,54.59,54.9,54.54,54.9,434900.0,43.0408,43.2852,43.0014,43.2852,434900.0
2007-12-06 10:30:00,54.89,55.17,54.89,55.07,900800.0,43.2774,43.4981,43.2774,43.4193,900800.0
2007-12-06 11:00:00,55.07,55.15,54.92,55.11,305100.0,43.4193,43.4824,43.301,43.4508,305100.0
2007-12-06 11:30:00,55.11,55.25,55.11,55.12,200200.0,43.4508,43.5612,43.4508,43.4587,200200.0
2007-12-06 12:00:00,55.11,55.24,55.11,55.23,190000.0,43.4508,43.5533,43.4508,43.5454,190000.0
2007-12-06 12:30:00,55.24,55.47,55.2,55.46,333200.0,43.5533,43.7347,43.5218,43.7268,333200.0
2007-12-06 13:00:00,55.48,55.5,55.27,55.38,281800.0,43.7425,43.7583,43.577,43.6637,281800.0
2007-12-06 13:30:00,55.38,55.4,55.26,55.39,196500.0,43.6637,43.6795,43.5691,43.6716,196500.0
2007-12-06 14:00:00,55.38,55.49,55.26,55.48,432000.0,43.6637,43.7504,43.5691,43.7425,432000.0
2007-12-06 14:30:00,55.49,55.74,55.48,55.56,461200.0,43.7504,43.9475,43.7425,43.8056,461200.0
2007-12-06 15:00:00,55.56,55.99,55.56,55.98,655800.0,43.8056,44.1446,43.8056,44.1368,655800.0
2007-12-06 15:30:00,55.98,56.0,55.05,55.92,1132400.0,44.1368,44.1525,43.4035,44.0895,1132400.0
2007-12-07 09:30:00,55.97,56.79,55.27,56.79,923500.0,44.1289,44.7754,43.577,44.7754,923500.0
2007-12-07 10:00:00,56.78,56.92,56.29,56.47,559300.0,44.7675,44.8779,44.3812,44.5231,559300.0
2007-12-07 10:30:00,56.46,56.83,56.26,56.28,470700.0,44.5152,44.8069,44.3575,44.3733,470700.0
2007-12-07 11:00:00,56.28,56.53,56.2,56.28,522300.0,44.3733,44.5704,44.3102,44.3733,522300.0
2007-12-07 11:30:00,56.27,56.46,56.27,56.38,261900.0,44.3654,44.5152,44.3654,44.4521,261900.0
2007-12-07 12:00:00,56.39,56.7,56.37,56.68,431900.0,44.46,44.7044,44.4442,44.6887,431900.0
2007-12-07 12:30:00,56.68,56.73,56.58,56.64,443300.0,44.6887,44.7281,44.6098,44.6571,443300.0
2007-12-07 13:00:00,56.64,56.74,56.58,56.74,303400.0,44.6571,44.736,44.6098,44.736,303400.0
2007-12-07 13:30:00,56.75,56.88,56.69,56.85,398200.0,44.7439,44.8464,44.6966,44.8227,398200.0
2007-12-07 14:00:00,56.85,56.99,56.81,56.98,558600.0,44.8227,44.9331,44.7912,44.9252,558600.0
2007-12-07 14:30:00,56.98,56.99,56.74,56.77,504700.0,44.9252,44.9331,44.736,44.7596,504700.0
2007-12-07 15:00:00,56.77,56.88,56.6,56.8,892900.0,44.7596,44.8464,44.6256,44.7833,892900.0
2007-12-07 15:30:00,56.81,56.84,56.53,56.66,1122900.0,44.7912,44.8148,44.5704,44.6729,1122900.0
2007-12-10 09:30:00,56.65,56.91,56.48,56.65,810200.0,44.665,44.87,44.531,44.665,810200.0
2007-12-10 10:00:00,56.66,56.95,56.66,56.88,915800.0,44.6729,44.9015,44.6729,44.8464,915800.0
2007-12-10 10:30:00,56.89,56.99,56.86,56.92,428100.0,44.8542,44.9331,44.8306,44.8779,428100.0
2007-12-10 11:00:00,56.92,57.15,56.9,57.1,742000.0,44.8779,45.0592,44.8621,45.0198,742000.0
2007-12-10 11:30:00,57.1,57.24,57.04,57.19,447000.0,45.0198,45.1302,44.9725,45.0908,447000.0
2007-12-10 12:00:00,57.19,57.5,57.07,57.43,723600.0,45.0908,45.3352,44.9962,45.28,723600.0
2007-12-10 12:30:00,57.44,57.73,57.42,57.63,914200.0,45.2879,45.5165,45.2721,45.4377,914200.0
2007-12-10 13:00:00,57.62,57.65,57.35,57.47,705100.0,45.4298,45.4535,45.2169,45.3115,705100.0
2007-12-10 13:30:00,57.46,57.47,57.16,57.21,469600.0,45.3036,45.3115,45.0671,45.1065,469600.0
2007-12-10 14:00:00,57.21,57.61,57.19,57.56,438500.0,45.1065,45.4219,45.0908,45.3825,438500.0
2007-12-10 14:30:00,57.56,57.67,57.52,57.59,715700.0,45.3825,45.4692,45.351,45.4061,715700.0
2007-12-10 15:00:00,57.59,57.91,57.59,57.86,822300.0,45.4061,45.6584,45.4061,45.619,822300.0
2007-12-10 15:30:00,57.87,57.95,57.71,57.82,2119300.0,45.6269,45.69,45.5008,45.5875,2119300.0
2007-12-11 09:30:00,57.84,58.15,57.75,58.06,850300.0,45.6033,45.8477,45.5323,45.7767,850300.0
2007-12-11 10:00:00,58.05,58.09,57.86,57.99,781800.0,45.7688,45.8004,45.619,45.7215,781800.0
2007-12-11 10:30:00,57.99,58.04,57.93,57.95,1323300.0,45.7215,45.7609,45.6742,45.69,1323300.0
2007-12-11 11:00:00,57.96,57.97,57.33,57.44,1471700.0,45.6979,45.7058,45.2012,45.2879,1471700.0
2007-12-11 11:30:00,57.44,57.54,57.25,57.36,653600.0,45.2879,45.3667,45.1381,45.2248,653600.0
2007-12-11 12:00:00,57.37,57.51,57.24,57.37,581900.0,45.2327,45.3431,45.1302,45.2327,581900.0
2007-12-11 12:30:00,57.38,57.5,57.31,57.43,415700.0,45.2406,45.3352,45.1854,45.28,415700.0
2007-12-11 13:00:00,57.43,57.51,57.26,57.35,387900.0,45.28,45.3431,45.146,45.2169,387900.0
2007-12-11 13:30:00,57.36,57.54,57.28,57.48,534900.0,45.2248,45.3667,45.1617,45.3194,534900.0
2007-12-11 14:00:00,57.48,57.53,57.1,57.15,1123400.0,45.3194,45.3588,45.0198,45.0592,1123400.0
2007-12-11 14:30:00,57.14,57.46,57.11,57.32,899000.0,45.0513,45.3036,45.0277,45.1933,899000.0
2007-12-11 15:00:00,57.32,57.33,57.08,57.27,877300.0,45.1933,45.2012,45.004,45.1538,877300.0
2007-12-11 15:30:00,57.27,57.31,56.93,57.02,1171400.0,45.1538,45.1854,44.8858,44.9567,1171400.0
2007-12-12 09:30:00,57.26,57.96,57.26,57.72,1903900.0,45.146,45.6979,45.146,45.5086,1903900.0
2007-12-12 10:00:00,57.72,57.84,57.5,57.73,1782900.0,45.5086,45.6033,45.3352,45.5165,1782900.0
2007-12-12 10:30:00,57.73,57.73,57.5,57.65,538600.0,45.5165,45.5165,45.3352,45.4535,538600.0
2007-12-12 11:00:00,57.66,57.94,57.65,57.91,553600.0,45.4613,45.6821,45.4535,45.6584,553600.0
2007-12-12 11:30:00,57.9,58.04,57.67,57.73,550900.0,45.6506,45.7609,45.4692,45.5165,550900.0
2007-12-12 12:00:00,57.73,57.86,57.6,57.71,710500.0,45.5165,45.619,45.414,45.5008,710500.0
2007-12-12 12:30:00,57.71,57.88,57.68,57.86,512000.0,45.5008,45.6348,45.4771,45.619,512000.0
2007-12-12 13:00:00,57.85,57.96,57.83,57.86,327300.0,45.6111,45.6979,45.5954,45.619,327300.0
2007-12-12 13:30:00,57.86,58.03,57.85,58.01,484300.0,45.619,45.7531,45.6111,45.7373,484300.0
2007-12-12 14:00:00,58.01,58.14,57.95,58.0,822900.0,45.7373,45.8398,45.69,45.7294,822900.0
2007-12-12 14:30:00,58.0,58.34,57.99,58.19,677600.0,45.7294,45.9975,45.7215,45.8792,677600.0
2007-12-12 15:00:00,58.2,58.2,57.55,57.65,2540400.0,45.8871,45.8871,45.3746,45.4535,2540400.0
2007-12-12 15:30:00,57.66,57.67,57.28,57.53,1132400.0,45.4613,45.4692,45.1617,45.3588,1132400.0
2007-12-13 09:30:00,57.1,57.69,56.74,56.8,896900.0,45.0198,45.485,44.736,44.7833,896900.0
2007-12-13 10:00:00,56.8,57.19,56.73,57.01,793100.0,44.7833,45.0908,44.7281,44.9489,793100.0
2007-12-13 10:30:00,57.0,57.29,56.78,57.14,690500.0,44.941,45.1696,44.7675,45.0513,690500.0
2007-12-13 11:00:00,57.14,57.28,56.87,57.1,609800.0,45.0513,45.1617,44.8385,45.0198,609800.0
2007-12-13 11:30:00,57.1,57.28,56.9,56.94,477300.0,45.0198,45.1617,44.8621,44.8937,477300.0
2007-12-13 12:00:00,56.94,56.98,56.79,56.79,334700.0,44.8937,44.9252,44.7754,44.7754,334700.0
2007-12-13 12:30:00,56.79,56.88,56.76,56.79,519400.0,44.7754,44.8464,44.7517,44.7754,519400.0
2007-12-13 13:00:00,56.78,56.96,56.71,56.84,354700.0,44.7675,44.9094,44.7123,44.8148,354700.0
2007-12-13 13:30:00,56.84,57.05,56.76,56.95,340300.0,44.8148,44.9804,44.7517,44.9015,340300.0
2007-12-13 14:00:00,56.95,57.07,56.79,56.8,467700.0,44.9015,44.9962,44.7754,44.7833,467700.0
2007-12-13 14:30:00,56.8,56.96,56.79,56.83,486000.0,44.7833,44.9094,44.7754,44.8069,486000.0
2007-12-13 15:00:00,56.83,56.92,56.58,56.87,783900.0,44.8069,44.8779,44.6098,44.8385,783900.0
2007-12-13 15:30:00,56.88,57.01,56.72,56.99,1037200.0,44.8464,44.9489,44.7202,44.9331,1037200.0
2007-12-14 09:30:00,56.27,57.24,55.11,57.1,702600.0,44.3654,45.1302,43.4508,45.0198,702600.0
2007-12-14 10:00:00,57.11,57.44,57.03,57.34,714900.0,45.0277,45.2879,44.9646,45.209,714900.0
2007-12-14 10:30:00,57.32,57.35,56.92,56.96,421500.0,45.1933,45.2169,44.8779,44.9094,421500.0
2007-12-14 11:00:00,56.97,57.04,56.8,57.0,411900.0,44.9173,44.9725,44.7833,44.941,411900.0
2007-12-14 11:30:00,57.0,57.11,56.97,57.04,361900.0,44.941,45.0277,44.9173,44.9725,361900.0
2007-12-14 12:00:00,57.04,57.21,57.04,57.19,396800.0,44.9725,45.1065,44.9725,45.0908,396800.0
2007-12-14 12:30:00,57.2,57.26,57.12,57.24,249100.0,45.0987,45.146,45.0356,45.1302,249100.0
2007-12-14 13:00:00,57.24,57.25,57.12,57.14,246100.0,45.1302,45.1381,45.0356,45.0513,246100.0
2007-12-14 13:30:00,57.14,57.17,57.0,57.17,361100.0,45.0513,45.075,44.941,45.075,361100.0
2007-12-14 14:00:00,57.17,57.23,57.04,57.17,387700.0,45.075,45.1223,44.9725,45.075,387700.0
2007-12-14 14:30:00,57.17,57.18,57.0,57.01,419500.0,45.075,45.0829,44.941,44.9489,419500.0
2007-12-14 15:00:00,57.01,57.16,56.98,57.15,504200.0,44.9489,45.0671,44.9252,45.0592,504200.0
2007-12-14 15:30:00,57.15,57.18,56.71,56.78,1126300.0,45.0592,45.0829,44.7123,44.7675,1126300.0
2007-12-17 09:30:00,56.37,57.2,56.37,56.7,558600.0,44.4442,45.0987,44.4442,44.7044,558600.0
2007-12-17 10:00:00,56.7,56.82,56.59,56.66,400600.0,44.7044,44.799,44.6177,44.6729,400600.0
2007-12-17 10:30:00,56.66,56.87,56.6,56.83,508200.0,44.6729,44.8385,44.6256,44.8069,508200.0
2007-12-17 11:00:00,56.82,56.88,56.45,56.54,436600.0,44.799,44.8464,44.5073,44.5783,436600.0
2007-12-17 11:30:00,56.54,56.73,56.54,56.67,310400.0,44.5783,44.7281,44.5783,44.6808,310400.0
2007-12-17 12:00:00,56.67,56.82,56.6,56.81,164300.0,44.6808,44.799,44.6256,44.7912,164300.0
2007-12-17 12:30:00,56.81,56.9,56.77,56.87,200400.0,44.7912,44.8621,44.7596,44.8385,200400.0
2007-12-17 13:00:00,56.87,56.9,56.59,56.73,384500.0,44.8385,44.8621,44.6177,44.7281,384500.0
2007-12-17 13:30:00,56.74,56.85,56.7,56.74,264800.0,44.736,44.8227,44.7044,44.736,264800.0
2007-12-17 14:00:00,56.73,56.93,56.71,56.8,319400.0,44.7281,44.8858,44.7123,44.7833,319400.0
2007-12-17 14:30:00,56.81,56.82,56.67,56.67,361300.0,44.7912,44.799,44.6808,44.6808,361300.0
2007-12-17 15:00:00,56.67,56.78,56.56,56.72,480900.0,44.6808,44.7675,44.5941,44.7202,480900.0
2007-12-17 15:30:00,56.71,56.82,56.5,56.55,961200.0,44.7123,44.799,44.5467,44.5862,961200.0
2007-12-18 09:30:00,56.89,57.03,56.59,57.03,612800.0,44.8542,44.9646,44.6177,44.9646,612800.0
2007-12-18 10:00:00,57.03,57.04,56.47,56.67,516100.0,44.9646,44.9725,44.5231,44.6808,516100.0
2007-12-18 10:30:00,56.69,56.75,56.34,56.63,662400.0,44.6966,44.7439,44.4206,44.6492,662400.0
2007-12-18 11:00:00,56.63,56.93,56.63,56.92,245000.0,44.6492,44.8858,44.6492,44.8779,245000.0
2007-12-18 11:30:00,56.92,57.1,56.85,56.94,398700.0,44.8779,45.0198,44.8227,44.8937,398700.0
2007-12-18 12:00:00,56.94,57.0,56.85,56.87,304500.0,44.8937,44.941,44.8227,44.8385,304500.0
2007-12-18 12:30:00,56.87,56.98,56.84,56.91,252900.0,44.8385,44.9252,44.8148,44.87,252900.0
2007-12-18 13:00:00,56.91,57.26,56.88,57.26,408000.0,44.87,45.146,44.8464,45.146,408000.0
2007-12-18 13:30:00,57.25,57.36,57.09,57.21,358100.0,45.1381,45.2248,45.0119,45.1065,358100.0
2007-12-18 14:00:00,57.2,57.47,57.16,57.3,342500.0,45.0987,45.3115,45.0671,45.1775,342500.0
2007-12-18 14:30:00,57.31,57.39,57.09,57.17,425000.0,45.1854,45.2485,45.0119,45.075,425000.0
2007-12-18 15:00:00,57.18,57.34,57.16,57.27,434800.0,45.0829,45.209,45.0671,45.1538,434800.0
2007-12-18 15:30:00,57.28,57.47,57.07,57.23,838900.0,45.1617,45.3115,44.9962,45.1223,838900.0
2007-12-19 09:30:00,57.1,57.66,56.25,57.24,676900.0,45.0198,45.4613,44.3496,45.1302,676900.0
2007-12-19 10:00:00,57.24,57.4,56.93,57.14,519800.0,45.1302,45.2563,44.8858,45.0513,519800.0
2007-12-19 10:30:00,57.13,57.43,57.07,57.27,296200.0,45.0435,45.28,44.9962,45.1538,296200.0
2007-12-19 11:00:00,57.27,57.27,56.92,57.0,270900.0,45.1538,45.1538,44.8779,44.941,270900.0
2007-12-19 11:30:00,57.0,57.11,56.8,56.91,213700.0,44.941,45.0277,44.7833,44.87,213700.0
2007-12-19 12:00:00,56.9,57.03,56.88,57.01,163700.0,44.8621,44.9646,44.8464,44.9489,163700.0
2007-12-19 12:30:00,57.02,57.1,56.98,57.06,148400.0,44.9567,45.0198,44.9252,44.9883,148400.0
2007-12-19 13:00:00,57.05,57.08,57.0,57.06,154600.0,44.9804,45.004,44.941,44.9883,154600.0
2007-12-19 13:30:00,57.06,57.1,56.97,57.0,167600.0,44.9883,45.0198,44.9173,44.941,167600.0
2007-12-19 14:00:00,57.01,57.47,56.98,57.44,299200.0,44.9489,45.3115,44.9252,45.2879,299200.0
2007-12-19 14:30:00,57.43,57.66,57.4,57.5,334400.0,45.28,45.4613,45.2563,45.3352,334400.0
2007-12-19 15:00:00,57.51,57.56,57.34,57.45,271400.0,45.3431,45.3825,45.209,45.2958,271400.0
2007-12-19 15:30:00,57.45,57.48,57.23,57.31,508300.0,45.2958,45.3194,45.1223,45.1854,508300.0
2007-12-20 09:30:00,57.66,57.89,57.1,57.8,513100.0,45.4613,45.6427,45.0198,45.5717,513100.0
2007-12-20 10:00:00,57.8,57.91,57.61,57.71,257400.0,45.5717,45.6584,45.4219,45.5008,257400.0
2007-12-20 10:30:00,57.71,57.78,57.56,57.65,399300.0,45.5008,45.5559,45.3825,45.4535,399300.0
2007-12-20 11:00:00,57.65,57.95,57.61,57.95,417600.0,45.4535,45.69,45.4219,45.69,417600.0
2007-12-20 11:30:00,57.95,58.0,57.88,57.89,409000.0,45.69,45.7294,45.6348,45.6427,409000.0
2007-12-20 12:00:00,57.88,57.93,57.69,57.82,492600.0,45.6348,45.6742,45.485,45.5875,492600.0
2007-12-20 12:30:00,57.83,57.86,57.75,57.77,273500.0,45.5954,45.619,45.5323,45.5481,273500.0
2007-12-20 13:00:00,57.78,57.93,57.76,57.8,332600.0,45.5559,45.6742,45.5402,45.5717,332600.0
2007-12-20 13:30:00,57.81,57.98,57.77,57.98,512000.0,45.5796,45.7136,45.5481,45.7136,512000.0
2007-12-20 14:00:00,57.97,58.1,57.95,58.06,492700.0,45.7058,45.8082,45.69,45.7767,492700.0
2007-12-20 14:30:00,58.06,58.29,58.0,58.29,573600.0,45.7767,45.9581,45.7294,45.9581,573600.0
2007-12-20 15:00:00,58.28,58.3,58.08,58.15,503900.0,45.9502,45.9659,45.7925,45.8477,503900.0
2007-12-20 15:30:00,58.15,58.32,58.14,58.25,1075100.0,45.8477,45.9817,45.8398,45.9265,1075100.0
2007-12-21 09:30:00,58.15,58.65,58.03,58.58,2795500.0,45.8477,46.2419,45.7531,46.1867,2795500.0
2007-12-21 10:00:00,58.58,58.87,58.57,58.58,668100.0,46.1867,46.4153,46.1788,46.1867,668100.0
2007-12-21 10:30:00,58.58,58.86,58.47,58.59,660400.0,46.1867,46.4075,46.1,46.1946,660400.0
2007-12-21 11:00:00,58.59,58.71,58.54,58.71,298700.0,46.1946,46.2892,46.1552,46.2892,298700.0
2007-12-21 11:30:00,58.71,58.82,58.65,58.74,391400.0,46.2892,46.3759,46.2419,46.3128,391400.0
2007-12-21 12:00:00,58.74,58.82,58.66,58.71,279500.0,46.3128,46.3759,46.2498,46.2892,279500.0
2007-12-21 12:30:00,58.72,58.72,58.58,58.62,227700.0,46.2971,46.2971,46.1867,46.2182,227700.0
2007-12-21 13:00:00,58.62,58.75,58.55,58.63,241500.0,46.2182,46.3207,46.163,46.2261,241500.0
2007-12-21 13:30:00,58.63,58.66,58.48,58.52,546100.0,46.2261,46.2498,46.1079,46.1394,546100.0
2007-12-21 14:00:00,58.51,58.87,58.51,58.87,317200.0,46.1315,46.4153,46.1315,46.4153,317200.0
2007-12-21 14:30:00,58.86,59.01,58.82,59.0,418300.0,46.4075,46.5257,46.3759,46.5178,418300.0
2007-12-21 15:00:00,59.0,59.29,58.99,59.27,594600.0,46.5178,46.7465,46.51,46.7307,594600.0
2007-12-21 15:30:00,59.27,59.34,58.74,59.07,1244200.0,46.7307,46.7859,46.3128,46.573,1244200.0
2007-12-24 09:30:00,58.76,59.46,58.76,58.91,452300.0,46.3286,46.8805,46.3286,46.4469,452300.0
2007-12-24 10:00:00,58.91,58.97,58.82,58.95,218900.0,46.4469,46.4942,46.3759,46.4784,218900.0
2007-12-24 10:30:00,58.96,58.96,58.82,58.87,151500.0,46.4863,46.4863,46.3759,46.4153,151500.0
2007-12-24 11:00:00,58.87,58.91,58.8,58.85,255400.0,46.4153,46.4469,46.3602,46.3996,255400.0
2007-12-24 11:30:00,58.86,58.91,58.85,58.9,211800.0,46.4075,46.4469,46.3996,46.439,211800.0
2007-12-24 12:00:00,58.9,58.92,58.86,58.87,153500.0,46.439,46.4548,46.4075,46.4153,153500.0
2007-12-24 12:30:00,58.88,59.0,58.86,58.91,317300.0,46.4232,46.5178,46.4075,46.4469,317300.0
2007-12-24 13:00:00,58.91,58.91,58.88,58.88,90700.0,46.4469,46.4469,46.4232,46.4232,90700.0
2007-12-24 13:30:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:00:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:30:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:00:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:30:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-26 09:30:00,58.88,59.1,58.75,58.91,213000.0,46.4232,46.5967,46.3207,46.4469,213000.0
2007-12-26 10:00:00,58.9,58.95,58.82,58.93,216300.0,46.439,46.4784,46.3759,46.4627,216300.0
2007-12-26 10:30:00,58.92,59.0,58.85,58.95,104100.0,46.4548,46.5178,46.3996,46.4784,104100.0
2007-12-26 11:00:00,58.95,58.95,58.92,58.94,138800.0,46.4784,46.4784,46.4548,46.4705,138800.0
2007-12-26 11:30:00,58.93,58.95,58.92,58.93,135700.0,46.4627,46.4784,46.4548,46.4627,135700.0
2007-12-26 12:00:00,58.92,58.93,58.89,58.91,136600.0,46.4548,46.4627,46.4311,46.4469,136600.0
2007-12-26 12:30:00,58.91,58.93,58.91,58.91,135300.0,46.4469,46.4627,46.4469,46.4469,135300.0
2007-12-26 13:00:00,58.91,58.93,58.9,58.9,176500.0,46.4469,46.4627,46.439,46.439,176500.0
2007-12-26 13:30:00,58.9,58.94,58.9,58.93,203600.0,46.439,46.4705,46.439,46.4627,203600.0
2007-12-26 14:00:00,58.93,58.94,58.9,58.93,310300.0,46.4627,46.4705,46.439,46.4627,310300.0
2007-12-26 14:30:00,58.93,58.95,58.9,58.94,177000.0,46.4627,46.4784,46.439,46.4705,177000.0
2007-12-26 15:00:00,58.95,59.03,58.94,59.02,209900.0,46.4784,46.5415,46.4705,46.5336,209900.0
2007-12-26 15:30:00,59.01,59.18,58.96,58.98,565200.0,46.5257,46.6598,46.4863,46.5021,565200.0
2007-12-27 09:30:00,58.2,59.44,58.2,59.12,327400.0,45.8871,46.8648,45.8871,46.6125,327400.0
2007-12-27 10:00:00,59.13,59.14,58.97,59.1,269900.0,46.6203,46.6282,46.4942,46.5967,269900.0
2007-12-27 10:30:00,59.11,59.11,58.95,58.99,154400.0,46.6046,46.6046,46.4784,46.51,154400.0
2007-12-27 11:00:00,59.0,59.39,58.97,59.39,269700.0,46.5178,46.8253,46.4942,46.8253,269700.0
2007-12-27 11:30:00,59.39,59.39,59.17,59.2,206500.0,46.8253,46.8253,46.6519,46.6755,206500.0
2007-12-27 12:00:00,59.21,59.25,58.96,59.0,455100.0,46.6834,46.715,46.4863,46.5178,455100.0
2007-12-27 12:30:00,59.01,59.07,58.95,58.96,185200.0,46.5257,46.573,46.4784,46.4863,185200.0
2007-12-27 13:00:00,58.96,58.98,58.68,58.69,296200.0,46.4863,46.5021,46.2655,46.2734,296200.0
2007-12-27 13:30:00,58.69,58.71,58.48,58.64,265100.0,46.2734,46.2892,46.1079,46.234,265100.0
2007-12-27 14:00:00,58.63,58.73,58.56,58.59,292500.0,46.2261,46.305,46.1709,46.1946,292500.0
2007-12-27 14:30:00,58.6,58.61,58.45,58.49,367800.0,46.2025,46.2104,46.0842,46.1157,367800.0
2007-12-27 15:00:00,58.49,58.58,58.47,58.54,474400.0,46.1157,46.1867,46.1,46.1552,474400.0
2007-12-27 15:30:00,58.52,58.6,58.38,58.4,675700.0,46.1394,46.2025,46.029,46.0448,675700.0
2007-12-28 09:30:00,58.16,59.0,58.16,58.99,475900.0,45.8556,46.5178,45.8556,46.51,475900.0
2007-12-28 10:00:00,58.99,58.99,58.28,58.61,322200.0,46.51,46.51,45.9502,46.2104,322200.0
2007-12-28 10:30:00,58.61,58.78,58.41,58.43,46700.0,46.2104,46.3444,46.0527,46.0684,46700.0
2007-12-28 11:00:00,58.43,58.66,58.35,58.6,207500.0,46.0684,46.2498,46.0054,46.2025,207500.0
2007-12-28 11:30:00,58.58,58.71,58.38,58.39,182300.0,46.1867,46.2892,46.029,46.0369,182300.0
2007-12-28 12:00:00,58.39,58.4,58.26,58.27,194400.0,46.0369,46.0448,45.9344,45.9423,194400.0
2007-12-28 12:30:00,58.27,58.32,58.12,58.13,353700.0,45.9423,45.9817,45.824,45.8319,353700.0
2007-12-28 13:00:00,58.13,58.2,58.08,58.14,219000.0,45.8319,45.8871,45.7925,45.8398,219000.0
2007-12-28 13:30:00,58.13,58.36,58.13,58.26,173400.0,45.8319,46.0132,45.8319,45.9344,173400.0
2007-12-28 14:00:00,58.26,58.38,58.25,58.29,190700.0,45.9344,46.029,45.9265,45.9581,190700.0
2007-12-28 14:30:00,58.29,58.32,58.23,58.23,177800.0,45.9581,45.9817,45.9107,45.9107,177800.0
2007-12-28 15:00:00,58.24,58.35,58.21,58.33,298700.0,45.9186,46.0054,45.895,45.9896,298700.0
2007-12-28 15:30:00,58.32,58.35,58.2,58.23,434400.0,45.9817,46.0054,45.8871,45.9107,434400.0
2007-12-31 09:30:00,58.0,58.25,57.87,58.1,254400.0,45.7294,45.9265,45.6269,45.8082,254400.0
2007-12-31 10:00:00,58.1,58.2,58.07,58.17,195900.0,45.8082,45.8871,45.7846,45.8634,195900.0
2007-12-31 10:30:00,58.18,58.2,58.12,58.16,125500.0,45.8713,45.8871,45.824,45.8556,125500.0
2007-12-31 11:00:00,58.16,58.22,58.08,58.09,224600.0,45.8556,45.9029,45.7925,45.8004,224600.0
2007-12-31 11:30:00,58.09,58.19,58.0,58.0,148200.0,45.8004,45.8792,45.7294,45.7294,148200.0
2007-12-31 12:00:00,58.0,58.07,57.98,57.98,161600.0,45.7294,45.7846,45.7136,45.7136,161600.0
2007-12-31 12:30:00,57.98,57.99,57.9,57.96,169900.0,45.7136,45.7215,45.6506,45.6979,169900.0
2007-12-31 13:00:00,57.96,58.03,57.95,58.02,135200.0,45.6979,45.7531,45.69,45.7452,135200.0
2007-12-31 13:30:00,58.02,58.13,58.01,58.12,92100.0,45.7452,45.8319,45.7373,45.824,92100.0
2007-12-31 14:00:00,58.11,58.35,58.09,58.25,189100.0,45.8161,46.0054,45.8004,45.9265,189100.0
2007-12-31 14:30:00,58.25,58.41,58.2,58.39,182000.0,45.9265,46.0527,45.8871,46.0369,182000.0
2007-12-31 15:00:00,58.4,58.57,58.38,58.55,315000.0,46.0448,46.1788,46.029,46.163,315000.0
2007-12-31 15:30:00,58.55,58.56,58.19,58.19,724800.0,46.163,46.1709,45.8792,45.8792,724800.0
2008-01-02 09:30:00,57.19,57.86,57.01,57.39,793600.0,45.0908,45.619,44.9489,45.2485,793600.0
2008-01-02 10:00:00,57.39,57.43,56.87,56.88,770800.0,45.2485,45.28,44.8385,44.8464,770800.0
2008-01-02 10:30:00,56.89,57.02,56.79,56.91,422400.0,44.8542,44.9567,44.7754,44.87,422400.0
2008-01-02 11:00:00,56.9,57.02,56.85,57.0,417400.0,44.8621,44.9567,44.8227,44.941,417400.0
2008-01-02 11:30:00,57.01,57.04,56.68,57.01,565300.0,44.9489,44.9725,44.6887,44.9489,565300.0
2008-01-02 12:00:00,57.0,57.07,56.64,56.64,446200.0,44.941,44.9962,44.6571,44.6571,446200.0
2008-01-02 12:30:00,56.66,56.85,56.58,56.72,449400.0,44.6729,44.8227,44.6098,44.7202,449400.0
2008-01-02 13:00:00,56.71,56.78,56.59,56.64,241800.0,44.7123,44.7675,44.6177,44.6571,241800.0
2008-01-02 13:30:00,56.64,56.93,56.61,56.88,264300.0,44.6571,44.8858,44.6335,44.8464,264300.0
2008-01-02 14:00:00,56.89,57.07,56.8,56.89,454200.0,44.8542,44.9962,44.7833,44.8542,454200.0
2008-01-02 14:30:00,56.89,56.91,56.63,56.63,308800.0,44.8542,44.87,44.6492,44.6492,308800.0
2008-01-02 15:00:00,56.63,56.79,56.46,56.72,428700.0,44.6492,44.7754,44.5152,44.7202,428700.0
2008-01-02 15:30:00,56.73,56.77,56.63,56.73,877500.0,44.7281,44.7596,44.6492,44.7281,877500.0
2008-01-03 09:30:00,56.75,57.11,56.52,57.06,599200.0,44.7439,45.0277,44.5625,44.9883,599200.0
2008-01-03 10:00:00,57.06,57.29,56.9,56.99,447400.0,44.9883,45.1696,44.8621,44.9331,447400.0
2008-01-03 10:30:00,56.99,57.02,56.87,57.0,306000.0,44.9331,44.9567,44.8385,44.941,306000.0
2008-01-03 11:00:00,56.99,57.01,56.93,56.98,363800.0,44.9331,44.9489,44.8858,44.9252,363800.0
2008-01-03 11:30:00,56.98,57.08,56.9,56.99,384000.0,44.9252,45.004,44.8621,44.9331,384000.0
2008-01-03 12:00:00,56.99,57.01,56.95,57.0,268700.0,44.9331,44.9489,44.9015,44.941,268700.0
2008-01-03 12:30:00,56.99,57.0,56.82,56.9,227200.0,44.9331,44.941,44.799,44.8621,227200.0
2008-01-03 13:00:00,56.9,56.96,56.85,56.95,213500.0,44.8621,44.9094,44.8227,44.9015,213500.0
2008-01-03 13:30:00,56.94,57.0,56.93,56.93,245900.0,44.8937,44.941,44.8858,44.8858,245900.0
2008-01-03 14:00:00,56.93,57.0,56.9,56.92,266600.0,44.8858,44.941,44.8621,44.8779,266600.0
2008-01-03 14:30:00,56.92,57.04,56.84,56.89,256100.0,44.8779,44.9725,44.8148,44.8542,256100.0
2008-01-03 15:00:00,56.89,56.98,56.82,56.82,275700.0,44.8542,44.9252,44.799,44.799,275700.0
2008-01-03 15:30:00,56.83,57.0,56.79,56.92,668500.0,44.8069,44.941,44.7754,44.8779,668500.0
2008-01-04 09:30:00,56.56,56.93,56.18,56.44,849100.0,44.5941,44.8858,44.2944,44.4994,849100.0
2008-01-04 10:00:00,56.44,56.62,56.18,56.19,510300.0,44.4994,44.6414,44.2944,44.3023,510300.0
2008-01-04 10:30:00,56.2,56.3,56.06,56.3,585500.0,44.3102,44.3891,44.1998,44.3891,585500.0
2008-01-04 11:00:00,56.3,56.62,56.24,56.62,397700.0,44.3891,44.6414,44.3418,44.6414,397700.0
2008-01-04 11:30:00,56.61,56.65,56.17,56.37,498100.0,44.6335,44.665,44.2866,44.4442,498100.0
2008-01-04 12:00:00,56.38,56.59,56.37,56.46,249400.0,44.4521,44.6177,44.4442,44.5152,249400.0
2008-01-04 12:30:00,56.46,56.61,56.45,56.58,232200.0,44.5152,44.6335,44.5073,44.6098,232200.0
2008-01-04 13:00:00,56.58,56.73,56.55,56.63,280600.0,44.6098,44.7281,44.5862,44.6492,280600.0
2008-01-04 13:30:00,56.63,56.73,56.42,56.73,270900.0,44.6492,44.7281,44.4837,44.7281,270900.0
2008-01-04 14:00:00,56.73,56.74,56.18,56.18,409800.0,44.7281,44.736,44.2944,44.2944,409800.0
2008-01-04 14:30:00,56.18,56.31,55.94,56.2,654700.0,44.2944,44.3969,44.1052,44.3102,654700.0
2008-01-04 15:00:00,56.18,56.3,56.15,56.26,404800.0,44.2944,44.3891,44.2708,44.3575,404800.0
2008-01-04 15:30:00,56.25,56.28,55.98,55.98,964900.0,44.3496,44.3733,44.1368,44.1368,964900.0
2008-01-07 09:30:00,55.54,56.66,55.54,56.63,737600.0,43.7898,44.6729,43.7898,44.6492,737600.0
2008-01-07 10:00:00,56.62,57.06,56.56,56.75,472500.0,44.6414,44.9883,44.5941,44.7439,472500.0
2008-01-07 10:30:00,56.76,57.11,56.37,56.45,596000.0,44.7517,45.0277,44.4442,44.5073,596000.0
2008-01-07 11:00:00,56.46,56.55,56.35,56.5,293700.0,44.5152,44.5862,44.4285,44.5467,293700.0
2008-01-07 11:30:00,56.5,56.53,56.22,56.38,377900.0,44.5467,44.5704,44.326,44.4521,377900.0
2008-01-07 12:00:00,56.37,56.38,56.18,56.37,314300.0,44.4442,44.4521,44.2944,44.4442,314300.0
2008-01-07 12:30:00,56.37,56.62,56.36,56.5,282900.0,44.4442,44.6414,44.4364,44.5467,282900.0
2008-01-07 13:00:00,56.51,56.75,56.5,56.7,303300.0,44.5546,44.7439,44.5467,44.7044,303300.0
2008-01-07 13:30:00,56.69,56.81,56.6,56.7,261800.0,44.6966,44.7912,44.6256,44.7044,261800.0
2008-01-07 14:00:00,56.7,56.71,56.48,56.55,281700.0,44.7044,44.7123,44.531,44.5862,281700.0
2008-01-07 14:30:00,56.56,56.8,56.54,56.72,337700.0,44.5941,44.7833,44.5783,44.7202,337700.0
2008-01-07 15:00:00,56.74,56.98,56.49,56.9,481600.0,44.736,44.9252,44.5389,44.8621,481600.0
2008-01-07 15:30:00,56.89,56.99,56.52,56.93,785300.0,44.8542,44.9331,44.5625,44.8858,785300.0
2008-01-08 09:30:00,57.05,57.25,56.51,56.92,1109300.0,44.9804,45.1381,44.5546,44.8779,1109300.0
2008-01-08 10:00:00,56.91,57.41,56.8,57.35,893600.0,44.87,45.2642,44.7833,45.2169,893600.0
2008-01-08 10:30:00,57.36,57.48,56.75,57.04,525400.0,45.2248,45.3194,44.7439,44.9725,525400.0
2008-01-08 11:00:00,57.04,57.06,56.72,56.88,550100.0,44.9725,44.9883,44.7202,44.8464,550100.0
2008-01-08 11:30:00,56.88,56.9,56.5,56.69,524800.0,44.8464,44.8621,44.5467,44.6966,524800.0
2008-01-08 12:00:00,56.69,56.94,56.68,56.91,415100.0,44.6966,44.8937,44.6887,44.87,415100.0
2008-01-08 12:30:00,56.91,57.09,56.91,56.93,285000.0,44.87,45.0119,44.87,44.8858,285000.0
2008-01-08 13:00:00,56.95,57.25,56.8,57.2,356700.0,44.9015,45.1381,44.7833,45.0987,356700.0
2008-01-08 13:30:00,57.2,57.29,57.1,57.24,359500.0,45.0987,45.1696,45.0198,45.1302,359500.0
2008-01-08 14:00:00,57.23,57.39,57.14,57.38,278400.0,45.1223,45.2485,45.0513,45.2406,278400.0
2008-01-08 14:30:00,57.37,57.39,56.76,56.76,402300.0,45.2327,45.2485,44.7517,44.7517,402300.0
2008-01-08 15:00:00,56.78,56.9,56.53,56.74,580500.0,44.7675,44.8621,44.5704,44.736,580500.0
2008-01-08 15:30:00,56.73,56.81,55.98,56.07,1107600.0,44.7281,44.7912,44.1368,44.2077,1107600.0
2008-01-09 09:30:00,56.09,56.56,55.75,56.49,796700.0,44.2235,44.5941,43.9554,44.5389,796700.0
2008-01-09 10:00:00,56.49,56.8,56.38,56.78,512000.0,44.5389,44.7833,44.4521,44.7675,512000.0
2008-01-09 10:30:00,56.77,57.21,56.74,57.18,618000.0,44.7596,45.1065,44.736,45.0829,618000.0
2008-01-09 11:00:00,57.18,57.48,57.07,57.33,489900.0,45.0829,45.3194,44.9962,45.2012,489900.0
2008-01-09 11:30:00,57.3,57.39,57.02,57.19,538900.0,45.1775,45.2485,44.9567,45.0908,538900.0
2008-01-09 12:00:00,57.2,57.24,57.04,57.12,444300.0,45.0987,45.1302,44.9725,45.0356,444300.0
2008-01-09 12:30:00,57.11,57.15,56.92,56.94,373000.0,45.0277,45.0592,44.8779,44.8937,373000.0
2008-01-09 13:00:00,56.95,56.99,56.8,56.9,341000.0,44.9015,44.9331,44.7833,44.8621,341000.0
2008-01-09 13:30:00,56.9,56.99,56.59,56.71,424500.0,44.8621,44.9331,44.6177,44.7123,424500.0
2008-01-09 14:00:00,56.72,56.77,56.39,56.47,837100.0,44.7202,44.7596,44.46,44.5231,837100.0
2008-01-09 14:30:00,56.47,56.52,56.2,56.29,730600.0,44.5231,44.5625,44.3102,44.3812,730600.0
2008-01-09 15:00:00,56.29,56.56,56.14,56.15,1142100.0,44.3812,44.5941,44.2629,44.2708,1142100.0
2008-01-09 15:30:00,56.15,56.32,55.97,56.28,1380300.0,44.2708,44.4048,44.1289,44.3733,1380300.0
2008-01-10 09:30:00,55.91,56.02,55.07,55.83,997900.0,44.0816,44.1683,43.4193,44.0185,997900.0
2008-01-10 10:00:00,55.84,55.98,55.72,55.76,413600.0,44.0264,44.1368,43.9318,43.9633,413600.0
2008-01-10 10:30:00,55.77,55.83,55.54,55.72,297300.0,43.9712,44.0185,43.7898,43.9318,297300.0
2008-01-10 11:00:00,55.7,55.72,55.36,55.67,434300.0,43.916,43.9318,43.6479,43.8923,434300.0
2008-01-10 11:30:00,55.67,55.74,55.57,55.72,299400.0,43.8923,43.9475,43.8135,43.9318,299400.0
2008-01-10 12:00:00,55.71,56.0,55.61,55.81,563000.0,43.9239,44.1525,43.845,44.0027,563000.0
2008-01-10 12:30:00,55.79,55.99,55.7,55.95,555900.0,43.987,44.1446,43.916,44.1131,555900.0
2008-01-10 13:00:00,55.93,56.17,55.86,56.1,298200.0,44.0973,44.2866,44.0421,44.2314,298200.0
2008-01-10 13:30:00,56.1,56.15,55.67,55.81,281900.0,44.2314,44.2708,43.8923,44.0027,281900.0
2008-01-10 14:00:00,55.81,55.98,55.67,55.87,307900.0,44.0027,44.1368,43.8923,44.05,307900.0
2008-01-10 14:30:00,55.93,56.21,55.88,56.14,321600.0,44.0973,44.3181,44.0579,44.2629,321600.0
2008-01-10 15:00:00,56.13,56.22,56.1,56.18,442000.0,44.255,44.326,44.2314,44.2944,442000.0
2008-01-10 15:30:00,56.19,56.28,55.89,56.05,842700.0,44.3023,44.3733,44.0658,44.1919,842700.0
2008-01-11 09:30:00,55.69,56.59,55.47,56.18,769400.0,43.9081,44.6177,43.7347,44.2944,769400.0
2008-01-11 10:00:00,56.16,56.18,55.79,55.82,764700.0,44.2787,44.2944,43.987,44.0106,764700.0
2008-01-11 10:30:00,55.81,56.13,55.75,55.98,408900.0,44.0027,44.255,43.9554,44.1368,408900.0
2008-01-11 11:00:00,55.98,56.02,55.75,55.82,319700.0,44.1368,44.1683,43.9554,44.0106,319700.0
2008-01-11 11:30:00,55.81,56.01,55.72,55.78,288600.0,44.0027,44.1604,43.9318,43.9791,288600.0
2008-01-11 12:00:00,55.77,55.85,55.61,55.78,216700.0,43.9712,44.0343,43.845,43.9791,216700.0
2008-01-11 12:30:00,55.77,56.02,55.67,56.02,273000.0,43.9712,44.1683,43.8923,44.1683,273000.0
2008-01-11 13:00:00,56.02,56.07,55.63,55.73,222100.0,44.1683,44.2077,43.8608,43.9396,222100.0
2008-01-11 13:30:00,55.75,55.95,55.57,55.81,356000.0,43.9554,44.1131,43.8135,44.0027,356000.0
2008-01-11 14:00:00,55.81,56.04,55.68,56.0,355800.0,44.0027,44.1841,43.9002,44.1525,355800.0
2008-01-11 14:30:00,55.99,56.08,55.83,55.97,291600.0,44.1446,44.2156,44.0185,44.1289,291600.0
2008-01-11 15:00:00,55.97,55.98,55.67,55.88,372200.0,44.1289,44.1368,43.8923,44.0579,372200.0
2008-01-11 15:30:00,55.87,55.97,55.76,55.91,918800.0,44.05,44.1289,43.9633,44.0816,918800.0
2008-01-14 09:30:00,56.25,56.5,55.6,56.24,453900.0,44.3496,44.5467,43.8372,44.3418,453900.0
2008-01-14 10:00:00,56.24,56.4,56.07,56.07,351400.0,44.3418,44.4679,44.2077,44.2077,351400.0
2008-01-14 10:30:00,56.08,56.19,55.88,56.08,405700.0,44.2156,44.3023,44.0579,44.2156,405700.0
2008-01-14 11:00:00,56.08,56.14,55.84,56.07,371000.0,44.2156,44.2629,44.0264,44.2077,371000.0
2008-01-14 11:30:00,56.07,56.08,55.58,55.59,300400.0,44.2077,44.2156,43.8214,43.8293,300400.0
2008-01-14 12:00:00,55.6,55.78,55.56,55.65,218500.0,43.8372,43.9791,43.8056,43.8766,218500.0
2008-01-14 12:30:00,55.64,55.74,55.51,55.54,371600.0,43.8687,43.9475,43.7662,43.7898,371600.0
2008-01-14 13:00:00,55.54,55.57,55.46,55.49,251400.0,43.7898,43.8135,43.7268,43.7504,251400.0
2008-01-14 13:30:00,55.49,55.54,55.37,55.42,477400.0,43.7504,43.7898,43.6558,43.6952,477400.0
2008-01-14 14:00:00,55.41,55.45,55.08,55.22,436200.0,43.6873,43.7189,43.4272,43.5375,436200.0
2008-01-14 14:30:00,55.22,55.33,55.13,55.28,720600.0,43.5375,43.6243,43.4666,43.5849,720600.0
2008-01-14 15:00:00,55.29,55.36,55.23,55.29,423100.0,43.5927,43.6479,43.5454,43.5927,423100.0
2008-01-14 15:30:00,55.29,55.55,55.22,55.35,1057700.0,43.5927,43.7977,43.5375,43.64,1057700.0
2008-01-15 09:30:00,55.01,55.3,54.55,55.04,839500.0,43.372,43.6006,43.0093,43.3956,839500.0
2008-01-15 10:00:00,55.04,55.19,54.86,55.04,565700.0,43.3956,43.5139,43.2537,43.3956,565700.0
2008-01-15 10:30:00,55.03,55.05,54.7,54.86,364300.0,43.3877,43.4035,43.1276,43.2537,364300.0
2008-01-15 11:00:00,54.87,54.97,54.63,54.71,311900.0,43.2616,43.3404,43.0724,43.1354,311900.0
2008-01-15 11:30:00,54.69,54.86,54.53,54.83,272900.0,43.1197,43.2537,42.9935,43.2301,272900.0
2008-01-15 12:00:00,54.85,54.96,54.72,54.85,365700.0,43.2458,43.3326,43.1433,43.2458,365700.0
2008-01-15 12:30:00,54.84,54.98,54.83,54.98,284900.0,43.2379,43.3483,43.2301,43.3483,284900.0
2008-01-15 13:00:00,54.98,55.22,54.87,55.16,340900.0,43.3483,43.5375,43.2616,43.4902,340900.0
2008-01-15 13:30:00,55.16,55.25,55.03,55.12,291800.0,43.4902,43.5612,43.3877,43.4587,291800.0
2008-01-15 14:00:00,55.11,55.28,54.99,55.24,283100.0,43.4508,43.5849,43.3562,43.5533,283100.0
2008-01-15 14:30:00,55.23,55.3,55.0,55.05,324000.0,43.5454,43.6006,43.3641,43.4035,324000.0
2008-01-15 15:00:00,55.05,55.32,55.01,55.29,416900.0,43.4035,43.6164,43.372,43.5927,416900.0
2008-01-15 15:30:00,55.29,55.4,54.9,54.91,1134700.0,43.5927,43.6795,43.2852,43.2931,1134700.0
2008-01-16 09:30:00,54.6,55.15,54.6,55.05,796500.0,43.0487,43.4824,43.0487,43.4035,796500.0
2008-01-16 10:00:00,55.05,55.87,55.04,55.82,729900.0,43.4035,44.05,43.3956,44.0106,729900.0
2008-01-16 10:30:00,55.82,55.89,55.52,55.86,501800.0,44.0106,44.0658,43.7741,44.0421,501800.0
2008-01-16 11:00:00,55.83,56.27,55.81,56.0,555400.0,44.0185,44.3654,44.0027,44.1525,555400.0
2008-01-16 11:30:00,56.0,56.01,55.4,55.69,643600.0,44.1525,44.1604,43.6795,43.9081,643600.0
2008-01-16 12:00:00,55.7,55.89,55.47,55.61,349700.0,43.916,44.0658,43.7347,43.845,349700.0
2008-01-16 12:30:00,55.61,55.72,55.39,55.46,403900.0,43.845,43.9318,43.6716,43.7268,403900.0
2008-01-16 13:00:00,55.46,55.49,55.22,55.37,282800.0,43.7268,43.7504,43.5375,43.6558,282800.0
2008-01-16 13:30:00,55.36,55.49,55.21,55.46,348700.0,43.6479,43.7504,43.5297,43.7268,348700.0
2008-01-16 14:00:00,55.46,55.65,55.37,55.6,518100.0,43.7268,43.8766,43.6558,43.8372,518100.0
2008-01-16 14:30:00,55.59,55.96,55.58,55.8,573200.0,43.8293,44.121,43.8214,43.9948,573200.0
2008-01-16 15:00:00,55.81,56.05,55.4,56.02,647100.0,44.0027,44.1919,43.6795,44.1683,647100.0
2008-01-16 15:30:00,56.03,56.07,55.22,55.3,1204800.0,44.1762,44.2077,43.5375,43.6006,1204800.0
2008-01-17 09:30:00,55.54,55.54,54.68,54.7,589100.0,43.7898,43.7898,43.1118,43.1276,589100.0
2008-01-17 10:00:00,54.7,54.7,54.03,54.5,796100.0,43.1276,43.1276,42.5993,42.9699,796100.0
2008-01-17 10:30:00,54.5,54.62,54.39,54.41,666600.0,42.9699,43.0645,42.8831,42.8989,666600.0
2008-01-17 11:00:00,54.44,54.47,54.05,54.13,367100.0,42.9226,42.9462,42.6151,42.6781,367100.0
2008-01-17 11:30:00,54.12,54.45,53.79,54.36,624300.0,42.6703,42.9304,42.4101,42.8595,624300.0
2008-01-17 12:00:00,54.37,54.37,54.05,54.2,387800.0,42.8674,42.8674,42.6151,42.7333,387800.0
2008-01-17 12:30:00,54.22,54.47,54.17,54.22,386500.0,42.7491,42.9462,42.7097,42.7491,386500.0
2008-01-17 13:00:00,54.21,54.54,54.12,54.5,307700.0,42.7412,43.0014,42.6703,42.9699,307700.0
2008-01-17 13:30:00,54.52,54.6,54.47,54.51,236300.0,42.9856,43.0487,42.9462,42.9778,236300.0
2008-01-17 14:00:00,54.53,54.7,54.49,54.55,273900.0,42.9935,43.1276,42.962,43.0093,273900.0
2008-01-17 14:30:00,54.53,54.56,54.13,54.43,313600.0,42.9935,43.0172,42.6781,42.9147,313600.0
2008-01-17 15:00:00,54.44,54.63,54.35,54.37,380800.0,42.9226,43.0724,42.8516,42.8674,380800.0
2008-01-17 15:30:00,54.37,54.64,54.04,54.32,1598000.0,42.8674,43.0803,42.6072,42.828,1598000.0
2008-01-18 09:30:00,54.64,54.88,53.81,54.12,1516300.0,43.0803,43.2695,42.4258,42.6703,1516300.0
2008-01-18 10:00:00,54.16,54.79,53.87,54.51,510500.0,42.7018,43.1985,42.4732,42.9778,510500.0
2008-01-18 10:30:00,54.55,54.6,54.2,54.28,303500.0,43.0093,43.0487,42.7333,42.7964,303500.0
2008-01-18 11:00:00,54.28,54.42,53.85,54.26,307800.0,42.7964,42.9068,42.4574,42.7806,307800.0
2008-01-18 11:30:00,54.26,54.31,53.22,53.25,586600.0,42.7806,42.8201,41.9607,41.9843,586600.0
2008-01-18 12:00:00,53.25,53.63,53.25,53.49,437400.0,41.9843,42.2839,41.9843,42.1735,437400.0
2008-01-18 12:30:00,53.5,53.59,53.2,53.26,378500.0,42.1814,42.2524,41.9449,41.9922,378500.0
2008-01-18 13:00:00,53.29,53.41,53.11,53.21,407600.0,42.0159,42.1105,41.8739,41.9528,407600.0
2008-01-18 13:30:00,53.21,53.53,53.13,53.5,591500.0,41.9528,42.2051,41.8897,42.1814,591500.0
2008-01-18 14:00:00,53.5,53.73,53.44,53.55,411300.0,42.1814,42.3628,42.1341,42.2209,411300.0
2008-01-18 14:30:00,53.54,53.95,53.35,53.95,543500.0,42.213,42.5362,42.0632,42.5362,543500.0
2008-01-18 15:00:00,53.93,54.07,53.77,53.92,973900.0,42.5205,42.6308,42.3943,42.5126,973900.0
2008-01-18 15:30:00,53.93,54.49,53.84,54.36,2242900.0,42.5205,42.962,42.4495,42.8595,2242900.0
2008-01-22 09:30:00,51.5,52.98,50.32,52.2,2438700.0,40.6046,41.7714,39.6742,41.1565,2438700.0
2008-01-22 10:00:00,52.2,52.64,51.66,52.12,1787400.0,41.1565,41.5034,40.7307,41.0934,1787400.0
2008-01-22 10:30:00,52.11,52.42,51.53,51.61,1297300.0,41.0855,41.3299,40.6282,40.6913,1297300.0
2008-01-22 11:00:00,51.61,51.96,51.23,51.4,1423700.0,40.6913,40.9672,40.3917,40.5257,1423700.0
2008-01-22 11:30:00,51.42,51.71,51.11,51.14,1045700.0,40.5415,40.7701,40.2971,40.3207,1045700.0
2008-01-22 12:00:00,51.11,51.28,50.73,50.8,1177800.0,40.2971,40.4311,39.9975,40.0527,1177800.0
2008-01-22 12:30:00,50.76,51.09,50.7,50.74,644500.0,40.0211,40.2813,39.9738,40.0053,644500.0
2008-01-22 13:00:00,50.74,51.12,50.74,50.96,724400.0,40.0053,40.305,40.0053,40.1788,724400.0
2008-01-22 13:30:00,50.96,51.37,50.81,51.01,538300.0,40.1788,40.5021,40.0605,40.2182,538300.0
2008-01-22 14:00:00,51.03,51.25,50.81,51.06,585300.0,40.234,40.4074,40.0605,40.2576,585300.0
2008-01-22 14:30:00,51.06,51.5,50.85,51.49,602300.0,40.2576,40.6046,40.0921,40.5967,602300.0
2008-01-22 15:00:00,51.49,51.88,51.44,51.5,1621600.0,40.5967,40.9042,40.5573,40.6046,1621600.0
2008-01-22 15:30:00,51.49,51.88,51.04,51.14,1816600.0,40.5967,40.9042,40.2419,40.3207,1816600.0
2008-01-23 09:30:00,49.83,50.06,48.2,50.02,1606300.0,39.2879,39.4692,38.0027,39.4377,1606300.0
2008-01-23 10:00:00,50.0,50.24,49.76,49.9,1010900.0,39.4219,39.6111,39.2327,39.3431,1010900.0
2008-01-23 10:30:00,49.89,50.12,49.78,49.99,1000800.0,39.3352,39.5165,39.2484,39.414,1000800.0
2008-01-23 11:00:00,49.98,50.09,49.83,49.86,1289100.0,39.4061,39.4929,39.2879,39.3115,1289100.0
2008-01-23 11:30:00,49.87,49.98,49.75,49.88,1177500.0,39.3194,39.4061,39.2248,39.3273,1177500.0
2008-01-23 12:00:00,49.87,49.93,49.0,49.92,930000.0,39.3194,39.3667,38.6335,39.3588,930000.0
2008-01-23 12:30:00,49.92,49.93,49.54,49.7,822000.0,39.3588,39.3667,39.0592,39.1854,822000.0
2008-01-23 13:00:00,49.71,49.99,49.6,49.88,867100.0,39.1933,39.414,39.1065,39.3273,867100.0
2008-01-23 13:30:00,49.88,50.05,48.12,49.97,870200.0,39.3273,39.4613,37.9396,39.3982,870200.0
2008-01-23 14:00:00,49.97,49.98,49.75,49.83,697400.0,39.3982,39.4061,39.2248,39.2879,697400.0
2008-01-23 14:30:00,49.84,49.94,49.66,49.85,845400.0,39.2957,39.3746,39.1538,39.3036,845400.0
2008-01-23 15:00:00,49.84,50.05,49.8,49.95,1421900.0,39.2957,39.4613,39.2642,39.3825,1421900.0
2008-01-23 15:30:00,49.97,50.43,49.81,50.03,1702300.0,39.3982,39.7609,39.2721,39.4456,1702300.0
2008-01-24 09:30:00,50.37,50.53,49.75,49.77,1036100.0,39.7136,39.8398,39.2248,39.2406,1036100.0
2008-01-24 10:00:00,49.76,49.94,49.39,49.47,1290900.0,39.2327,39.3746,38.941,39.004,1290900.0
2008-01-24 10:30:00,49.47,49.8,49.28,49.51,628800.0,39.004,39.2642,38.8542,39.0356,628800.0
2008-01-24 11:00:00,49.51,50.0,49.5,49.99,575600.0,39.0356,39.4219,39.0277,39.414,575600.0
2008-01-24 11:30:00,49.99,50.0,49.71,49.78,609600.0,39.414,39.4219,39.1933,39.2484,609600.0
2008-01-24 12:00:00,49.78,49.91,49.72,49.73,573000.0,39.2484,39.3509,39.2011,39.209,573000.0
2008-01-24 12:30:00,49.73,49.86,49.61,49.84,583500.0,39.209,39.3115,39.1144,39.2957,583500.0
2008-01-24 13:00:00,49.84,49.94,49.74,49.79,429000.0,39.2957,39.3746,39.2169,39.2563,429000.0
2008-01-24 13:30:00,49.8,49.93,49.79,49.83,588800.0,39.2642,39.3667,39.2563,39.2879,588800.0
2008-01-24 14:00:00,49.82,50.14,49.79,50.01,470500.0,39.28,39.5323,39.2563,39.4298,470500.0
2008-01-24 14:30:00,50.0,50.05,49.9,49.94,1135000.0,39.4219,39.4613,39.3431,39.3746,1135000.0
2008-01-24 15:00:00,49.93,50.04,49.78,49.9,947800.0,39.3667,39.4534,39.2484,39.3431,947800.0
2008-01-24 15:30:00,49.9,50.0,49.78,49.8,1891500.0,39.3431,39.4219,39.2484,39.2642,1891500.0
2008-01-25 09:30:00,49.88,50.2,49.5,49.79,1204400.0,39.3273,39.5796,39.0277,39.2563,1204400.0
2008-01-25 10:00:00,49.79,49.87,49.63,49.66,940600.0,39.2563,39.3194,39.1302,39.1538,940600.0
2008-01-25 10:30:00,49.66,49.84,49.6,49.66,779400.0,39.1538,39.2957,39.1065,39.1538,779400.0
2008-01-25 11:00:00,49.67,49.76,49.5,49.64,782200.0,39.1617,39.2327,39.0277,39.1381,782200.0
2008-01-25 11:30:00,49.64,49.86,49.59,49.74,867100.0,39.1381,39.3115,39.0986,39.2169,867100.0
2008-01-25 12:00:00,49.74,49.77,49.65,49.72,564800.0,39.2169,39.2406,39.1459,39.2011,564800.0
2008-01-25 12:30:00,49.73,49.75,49.5,49.56,619500.0,39.209,39.2248,39.0277,39.075,619500.0
2008-01-25 13:00:00,49.57,49.8,49.54,49.62,668600.0,39.0829,39.2642,39.0592,39.1223,668600.0
2008-01-25 13:30:00,49.6,49.75,49.56,49.64,584100.0,39.1065,39.2248,39.075,39.1381,584100.0
2008-01-25 14:00:00,49.64,49.77,49.61,49.67,1125300.0,39.1381,39.2406,39.1144,39.1617,1125300.0
2008-01-25 14:30:00,49.68,49.75,49.67,49.72,735700.0,39.1696,39.2248,39.1617,39.2011,735700.0
2008-01-25 15:00:00,49.71,50.12,49.71,50.02,1115400.0,39.1933,39.5165,39.1933,39.4377,1115400.0
2008-01-25 15:30:00,50.02,50.06,49.7,49.98,1954600.0,39.4377,39.4692,39.1854,39.4061,1954600.0
2008-01-28 09:30:00,49.9,50.32,49.6,49.63,742200.0,39.3431,39.6742,39.1065,39.1302,742200.0
2008-01-28 10:00:00,49.64,49.87,49.59,49.74,754200.0,39.1381,39.3194,39.0986,39.2169,754200.0
2008-01-28 10:30:00,49.73,49.98,49.71,49.82,649400.0,39.209,39.4061,39.1933,39.28,649400.0
2008-01-28 11:00:00,49.82,49.95,49.75,49.91,544700.0,39.28,39.3825,39.2248,39.3509,544700.0
2008-01-28 11:30:00,49.91,49.96,49.82,49.85,576100.0,39.3509,39.3904,39.28,39.3036,576100.0
2008-01-28 12:00:00,49.85,49.9,49.71,49.8,617200.0,39.3036,39.3431,39.1933,39.2642,617200.0
2008-01-28 12:30:00,49.79,50.02,49.69,49.95,531000.0,39.2563,39.4377,39.1775,39.3825,531000.0
2008-01-28 13:00:00,49.95,50.21,49.88,49.96,625200.0,39.3825,39.5875,39.3273,39.3904,625200.0
2008-01-28 13:30:00,49.95,50.11,49.77,50.02,732400.0,39.3825,39.5086,39.2406,39.4377,732400.0
2008-01-28 14:00:00,50.02,50.31,49.97,50.25,572400.0,39.4377,39.6663,39.3982,39.619,572400.0
2008-01-28 14:30:00,50.23,50.39,50.18,50.3,427800.0,39.6032,39.7294,39.5638,39.6584,427800.0
2008-01-28 15:00:00,50.29,50.44,50.1,50.37,621800.0,39.6505,39.7688,39.5007,39.7136,621800.0
2008-01-28 15:30:00,50.35,51.15,50.12,51.15,1966800.0,39.6979,40.3286,39.5165,40.3286,1966800.0
2008-01-29 09:30:00,52.22,52.22,50.5,50.66,1010900.0,41.1722,41.1722,39.8161,39.9423,1010900.0
2008-01-29 10:00:00,50.65,50.8,50.27,50.34,1030700.0,39.9344,40.0527,39.6348,39.69,1030700.0
2008-01-29 10:30:00,50.35,50.57,50.26,50.29,575900.0,39.6979,39.8713,39.6269,39.6505,575900.0
2008-01-29 11:00:00,50.29,50.36,50.13,50.13,604600.0,39.6505,39.7057,39.5244,39.5244,604600.0
2008-01-29 11:30:00,50.14,50.77,50.12,50.54,649100.0,39.5323,40.029,39.5165,39.8477,649100.0
2008-01-29 12:00:00,50.54,50.62,50.3,50.45,828100.0,39.8477,39.9107,39.6584,39.7767,828100.0
2008-01-29 12:30:00,50.46,50.75,50.37,50.69,564800.0,39.7846,40.0132,39.7136,39.9659,564800.0
2008-01-29 13:00:00,50.69,50.79,50.47,50.75,577900.0,39.9659,40.0448,39.7925,40.0132,577900.0
2008-01-29 13:30:00,50.75,50.86,50.67,50.71,454200.0,40.0132,40.1,39.9502,39.9817,454200.0
2008-01-29 14:00:00,50.7,50.93,50.7,50.83,443700.0,39.9738,40.1551,39.9738,40.0763,443700.0
2008-01-29 14:30:00,50.83,50.85,50.78,50.82,481200.0,40.0763,40.0921,40.0369,40.0684,481200.0
2008-01-29 15:00:00,50.82,50.86,50.8,50.81,632200.0,40.0684,40.1,40.0527,40.0605,632200.0
2008-01-29 15:30:00,50.8,50.91,50.78,50.8,1530600.0,40.0527,40.1394,40.0369,40.0527,1530600.0
2008-01-30 09:30:00,50.51,51.09,50.34,51.0,674000.0,39.824,40.2813,39.69,40.2103,674000.0
2008-01-30 10:00:00,51.0,51.12,50.94,51.04,619000.0,40.2103,40.305,40.163,40.2419,619000.0
2008-01-30 10:30:00,51.04,51.06,50.75,50.98,291200.0,40.2419,40.2576,40.0132,40.1946,291200.0
2008-01-30 11:00:00,50.99,51.02,50.75,50.77,183700.0,40.2025,40.2261,40.0132,40.029,183700.0
2008-01-30 11:30:00,50.76,51.09,50.76,50.87,269700.0,40.0211,40.2813,40.0211,40.1078,269700.0
2008-01-30 12:00:00,50.85,51.09,50.68,50.71,323700.0,40.0921,40.2813,39.958,39.9817,323700.0
2008-01-30 12:30:00,50.7,50.81,50.67,50.74,242400.0,39.9738,40.0605,39.9502,40.0053,242400.0
2008-01-30 13:00:00,50.74,50.95,50.72,50.77,301100.0,40.0053,40.1709,39.9896,40.029,301100.0
2008-01-30 13:30:00,50.78,50.81,50.4,50.55,351900.0,40.0369,40.0605,39.7373,39.8555,351900.0
2008-01-30 14:00:00,50.53,51.24,50.5,50.84,723800.0,39.8398,40.3996,39.8161,40.0842,723800.0
2008-01-30 14:30:00,50.83,51.13,50.6,51.07,824500.0,40.0763,40.3128,39.895,40.2655,824500.0
2008-01-30 15:00:00,51.07,51.3,50.69,50.69,3415600.0,40.2655,40.4469,39.9659,39.9659,3415600.0
2008-01-30 15:30:00,50.69,50.72,50.13,50.2,1283700.0,39.9659,39.9896,39.5244,39.5796,1283700.0
2008-01-31 09:30:00,50.07,50.07,49.32,49.65,959300.0,39.4771,39.4771,38.8858,39.1459,959300.0
2008-01-31 10:00:00,49.65,49.84,49.43,49.61,587600.0,39.1459,39.2957,38.9725,39.1144,587600.0
2008-01-31 10:30:00,49.62,49.88,49.43,49.87,447700.0,39.1223,39.3273,38.9725,39.3194,447700.0
2008-01-31 11:00:00,49.87,50.07,49.74,50.0,502600.0,39.3194,39.4771,39.2169,39.4219,502600.0
2008-01-31 11:30:00,50.0,50.57,49.9,50.4,660300.0,39.4219,39.8713,39.3431,39.7373,660300.0
2008-01-31 12:00:00,50.4,50.42,50.14,50.17,352000.0,39.7373,39.753,39.5323,39.5559,352000.0
2008-01-31 12:30:00,50.18,50.43,50.17,50.27,328000.0,39.5638,39.7609,39.5559,39.6348,328000.0
2008-01-31 13:00:00,50.28,50.45,50.2,50.33,235100.0,39.6427,39.7767,39.5796,39.6821,235100.0
2008-01-31 13:30:00,50.34,50.58,50.34,50.47,257500.0,39.69,39.8792,39.69,39.7925,257500.0
2008-01-31 14:00:00,50.46,50.65,50.4,50.57,279300.0,39.7846,39.9344,39.7373,39.8713,279300.0
2008-01-31 14:30:00,50.56,50.73,50.48,50.71,434100.0,39.8634,39.9975,39.8004,39.9817,434100.0
2008-01-31 15:00:00,50.72,50.83,50.49,50.76,439000.0,39.9896,40.0763,39.8082,40.0211,439000.0
2008-01-31 15:30:00,50.76,51.12,50.54,50.79,1199700.0,40.0211,40.305,39.8477,40.0448,1199700.0
2008-02-01 09:30:00,50.85,51.03,50.0,50.76,723000.0,40.0921,40.234,39.4219,40.0211,723000.0
2008-02-01 10:00:00,50.77,50.89,50.17,50.4,612800.0,40.029,40.1236,39.5559,39.7373,612800.0
2008-02-01 10:30:00,50.4,50.41,49.93,50.14,704600.0,39.7373,39.7452,39.3667,39.5323,704600.0
2008-02-01 11:00:00,50.14,50.4,50.11,50.12,440000.0,39.5323,39.7373,39.5086,39.5165,440000.0
2008-02-01 11:30:00,50.13,50.3,50.07,50.08,401600.0,39.5244,39.6584,39.4771,39.485,401600.0
2008-02-01 12:00:00,50.09,50.18,49.83,49.9,379000.0,39.4929,39.5638,39.2879,39.3431,379000.0
2008-02-01 12:30:00,49.9,49.96,49.8,49.82,300800.0,39.3431,39.3904,39.2642,39.28,300800.0
2008-02-01 13:00:00,49.81,50.1,49.78,50.08,260100.0,39.2721,39.5007,39.2484,39.485,260100.0
2008-02-01 13:30:00,50.09,50.21,49.96,49.97,346800.0,39.4929,39.5875,39.3904,39.3982,346800.0
2008-02-01 14:00:00,49.96,49.99,49.71,49.75,536500.0,39.3904,39.414,39.1933,39.2248,536500.0
2008-02-01 14:30:00,49.75,49.86,49.65,49.71,734700.0,39.2248,39.3115,39.1459,39.1933,734700.0
2008-02-01 15:00:00,49.7,50.08,49.7,50.03,575900.0,39.1854,39.485,39.1854,39.4456,575900.0
2008-02-01 15:30:00,50.03,50.12,49.99,50.02,814300.0,39.4456,39.5165,39.414,39.4377,814300.0
2008-02-04 09:30:00,49.91,50.18,49.84,49.98,399200.0,39.3509,39.5638,39.2957,39.4061,399200.0
2008-02-04 10:00:00,49.97,50.06,49.87,50.0,322300.0,39.3982,39.4692,39.3194,39.4219,322300.0
2008-02-04 10:30:00,50.0,50.14,49.92,50.0,311000.0,39.4219,39.5323,39.3588,39.4219,311000.0
2008-02-04 11:00:00,50.0,50.06,49.95,49.97,224700.0,39.4219,39.4692,39.3825,39.3982,224700.0
2008-02-04 11:30:00,49.98,50.16,49.92,49.95,292100.0,39.4061,39.548,39.3588,39.3825,292100.0
2008-02-04 12:00:00,49.96,50.11,49.91,49.93,258400.0,39.3904,39.5086,39.3509,39.3667,258400.0
2008-02-04 12:30:00,49.94,50.1,49.9,49.94,265600.0,39.3746,39.5007,39.3431,39.3746,265600.0
2008-02-04 13:00:00,49.93,50.0,49.79,49.99,276700.0,39.3667,39.4219,39.2563,39.414,276700.0
2008-02-04 13:30:00,49.99,50.18,49.97,50.15,384500.0,39.414,39.5638,39.3982,39.5402,384500.0
2008-02-04 14:00:00,50.15,50.16,49.99,50.13,294000.0,39.5402,39.548,39.414,39.5244,294000.0
2008-02-04 14:30:00,50.12,50.13,49.95,50.0,290300.0,39.5165,39.5244,39.3825,39.4219,290300.0
2008-02-04 15:00:00,49.99,50.02,49.95,49.98,328100.0,39.414,39.4377,39.3825,39.4061,328100.0
2008-02-04 15:30:00,49.97,50.04,49.86,49.91,643000.0,39.3982,39.4534,39.3115,39.3509,643000.0
2008-02-05 09:30:00,50.06,50.06,49.52,49.7,645000.0,39.4692,39.4692,39.0434,39.1854,645000.0
2008-02-05 10:00:00,49.67,49.78,49.41,49.75,505300.0,39.1617,39.2484,38.9567,39.2248,505300.0
2008-02-05 10:30:00,49.76,50.03,49.43,50.0,414300.0,39.2327,39.4456,38.9725,39.4219,414300.0
2008-02-05 11:00:00,50.01,50.02,49.57,49.94,352400.0,39.4298,39.4377,39.0829,39.3746,352400.0
2008-02-05 11:30:00,49.94,50.23,49.94,50.09,392700.0,39.3746,39.6032,39.3746,39.4929,392700.0
2008-02-05 12:00:00,50.09,50.11,49.7,49.74,326400.0,39.4929,39.5086,39.1854,39.2169,326400.0
2008-02-05 12:30:00,49.75,49.93,49.64,49.88,201200.0,39.2248,39.3667,39.1381,39.3273,201200.0
2008-02-05 13:00:00,49.88,49.97,49.66,49.76,241800.0,39.3273,39.3982,39.1538,39.2327,241800.0
2008-02-05 13:30:00,49.76,49.83,49.6,49.73,333200.0,39.2327,39.2879,39.1065,39.209,333200.0
2008-02-05 14:00:00,49.74,49.86,49.68,49.75,402100.0,39.2169,39.3115,39.1696,39.2248,402100.0
2008-02-05 14:30:00,49.75,49.84,49.59,49.6,364700.0,39.2248,39.2957,39.0986,39.1065,364700.0
2008-02-05 15:00:00,49.6,49.76,49.52,49.66,583800.0,39.1065,39.2327,39.0434,39.1538,583800.0
2008-02-05 15:30:00,49.67,49.71,49.42,49.42,1026600.0,39.1617,39.1933,38.9646,38.9646,1026600.0
2008-02-06 09:30:00,49.64,49.79,49.28,49.77,1076400.0,39.1381,39.2563,38.8542,39.2406,1076400.0
2008-02-06 10:00:00,49.77,49.81,49.41,49.49,609500.0,39.2406,39.2721,38.9567,39.0198,609500.0
2008-02-06 10:30:00,49.49,49.65,49.49,49.59,610200.0,39.0198,39.1459,39.0198,39.0986,610200.0
2008-02-06 11:00:00,49.6,49.68,49.56,49.6,418900.0,39.1065,39.1696,39.075,39.1065,418900.0
2008-02-06 11:30:00,49.6,49.61,49.51,49.54,231400.0,39.1065,39.1144,39.0356,39.0592,231400.0
2008-02-06 12:00:00,49.54,49.56,49.35,49.37,211900.0,39.0592,39.075,38.9094,38.9252,211900.0
2008-02-06 12:30:00,49.38,49.49,49.37,49.45,294400.0,38.9331,39.0198,38.9252,38.9883,294400.0
2008-02-06 13:00:00,49.46,49.54,49.36,49.44,173000.0,38.9961,39.0592,38.9173,38.9804,173000.0
2008-02-06 13:30:00,49.45,49.6,49.4,49.55,309100.0,38.9883,39.1065,38.9488,39.0671,309100.0
2008-02-06 14:00:00,49.55,49.6,49.4,49.49,505900.0,39.0671,39.1065,38.9488,39.0198,505900.0
2008-02-06 14:30:00,49.49,49.54,49.43,49.49,393700.0,39.0198,39.0592,38.9725,39.0198,393700.0
2008-02-06 15:00:00,49.5,49.56,49.4,49.47,469100.0,39.0277,39.075,38.9488,39.004,469100.0
2008-02-06 15:30:00,49.47,49.48,49.3,49.38,671200.0,39.004,39.0119,38.87,38.9331,671200.0
2008-02-07 09:30:00,49.1,49.5,49.0,49.07,907400.0,38.7123,39.0277,38.6335,38.6887,907400.0
2008-02-07 10:00:00,49.07,49.61,48.95,49.46,685900.0,38.6887,39.1144,38.594,38.9961,685900.0
2008-02-07 10:30:00,49.43,49.47,49.08,49.13,298400.0,38.9725,39.004,38.6965,38.736,298400.0
2008-02-07 11:00:00,49.13,49.18,48.9,48.98,386000.0,38.736,38.7754,38.5546,38.6177,386000.0
2008-02-07 11:30:00,48.97,49.5,48.85,49.0,431000.0,38.6098,39.0277,38.5152,38.6335,431000.0
2008-02-07 12:00:00,49.01,49.02,48.83,48.87,391100.0,38.6413,38.6492,38.4994,38.531,391100.0
2008-02-07 12:30:00,48.88,49.09,48.83,49.07,343400.0,38.5388,38.7044,38.4994,38.6887,343400.0
2008-02-07 13:00:00,49.07,49.17,48.97,49.13,351500.0,38.6887,38.7675,38.6098,38.736,351500.0
2008-02-07 13:30:00,49.12,49.34,49.01,49.27,347700.0,38.7281,38.9015,38.6413,38.8463,347700.0
2008-02-07 14:00:00,49.26,49.32,49.02,49.19,460100.0,38.8385,38.8858,38.6492,38.7833,460100.0
2008-02-07 14:30:00,49.19,49.19,48.77,48.97,638900.0,38.7833,38.7833,38.4521,38.6098,638900.0
2008-02-07 15:00:00,48.97,48.98,48.66,48.75,760900.0,38.6098,38.6177,38.3654,38.4364,760900.0
2008-02-07 15:30:00,48.75,49.04,48.72,48.98,600300.0,38.4364,38.665,38.4127,38.6177,600300.0
2008-02-08 09:30:00,48.86,48.86,48.21,48.39,577900.0,38.5231,38.5231,38.0106,38.1525,577900.0
2008-02-08 10:00:00,48.39,48.4,48.16,48.18,425300.0,38.1525,38.1604,37.9712,37.9869,425300.0
2008-02-08 10:30:00,48.18,48.19,47.61,47.65,786700.0,37.9869,37.9948,37.5375,37.5691,786700.0
2008-02-08 11:00:00,47.66,48.06,47.59,47.99,675900.0,37.577,37.8923,37.5218,37.8371,675900.0
2008-02-08 11:30:00,47.99,48.2,47.93,48.04,329800.0,37.8371,38.0027,37.7898,37.8766,329800.0
2008-02-08 12:00:00,48.03,48.12,47.92,48.08,313400.0,37.8687,37.9396,37.7819,37.9081,313400.0
2008-02-08 12:30:00,48.07,48.17,47.9,48.15,250000.0,37.9002,37.9791,37.7662,37.9633,250000.0
2008-02-08 13:00:00,48.15,48.15,48.0,48.13,251600.0,37.9633,37.9633,37.845,37.9475,251600.0
2008-02-08 13:30:00,48.13,48.14,47.94,48.05,343700.0,37.9475,37.9554,37.7977,37.8844,343700.0
2008-02-08 14:00:00,48.04,48.12,47.95,48.11,285600.0,37.8766,37.9396,37.8056,37.9318,285600.0
2008-02-08 14:30:00,48.11,48.15,48.0,48.04,272200.0,37.9318,37.9633,37.845,37.8766,272200.0
2008-02-08 15:00:00,48.04,48.1,47.96,48.05,474200.0,37.8766,37.9239,37.8135,37.8844,474200.0
2008-02-08 15:30:00,48.05,48.3,48.0,48.18,753000.0,37.8844,38.0816,37.845,37.9869,753000.0
2008-02-11 09:30:00,48.2,48.37,47.81,47.89,468400.0,38.0027,38.1367,37.6952,37.7583,468400.0
2008-02-11 10:00:00,47.89,48.04,47.83,47.9,490100.0,37.7583,37.8766,37.711,37.7662,490100.0
2008-02-11 10:30:00,47.89,47.95,47.67,47.75,815600.0,37.7583,37.8056,37.5848,37.6479,815600.0
2008-02-11 11:00:00,47.75,47.81,47.45,47.46,542500.0,37.6479,37.6952,37.4114,37.4193,542500.0
2008-02-11 11:30:00,47.48,47.58,47.4,47.45,639800.0,37.435,37.5139,37.372,37.4114,639800.0
2008-02-11 12:00:00,47.45,47.75,47.39,47.61,392300.0,37.4114,37.6479,37.3641,37.5375,392300.0
2008-02-11 12:30:00,47.62,47.97,47.56,47.97,233900.0,37.5454,37.8214,37.4981,37.8214,233900.0
2008-02-11 13:00:00,47.97,48.1,47.83,48.09,261900.0,37.8214,37.9239,37.711,37.916,261900.0
2008-02-11 13:30:00,48.1,48.15,47.95,48.15,473600.0,37.9239,37.9633,37.8056,37.9633,473600.0
2008-02-11 14:00:00,48.14,48.3,48.11,48.13,387200.0,37.9554,38.0816,37.9318,37.9475,387200.0
2008-02-11 14:30:00,48.13,48.25,48.1,48.1,526000.0,37.9475,38.0421,37.9239,37.9239,526000.0
2008-02-11 15:00:00,48.11,48.36,48.02,48.32,603700.0,37.9318,38.1289,37.8608,38.0973,603700.0
2008-02-11 15:30:00,48.32,48.33,48.13,48.24,682900.0,38.0973,38.1052,37.9475,38.0342,682900.0
2008-02-12 09:30:00,48.48,48.5,47.92,48.08,485600.0,38.2235,38.2392,37.7819,37.9081,485600.0
2008-02-12 10:00:00,48.09,48.27,47.91,47.93,547300.0,37.916,38.0579,37.7741,37.7898,547300.0
2008-02-12 10:30:00,47.92,48.08,47.89,48.0,581600.0,37.7819,37.9081,37.7583,37.845,581600.0
2008-02-12 11:00:00,48.0,48.06,47.93,48.01,550800.0,37.845,37.8923,37.7898,37.8529,550800.0
2008-02-12 11:30:00,48.01,48.22,47.99,48.08,731900.0,37.8529,38.0185,37.8371,37.9081,731900.0
2008-02-12 12:00:00,48.07,48.25,48.06,48.14,453900.0,37.9002,38.0421,37.8923,37.9554,453900.0
2008-02-12 12:30:00,48.14,48.15,48.03,48.06,452500.0,37.9554,37.9633,37.8687,37.8923,452500.0
2008-02-12 13:00:00,48.06,48.25,48.05,48.19,307800.0,37.8923,38.0421,37.8844,37.9948,307800.0
2008-02-12 13:30:00,48.19,48.27,48.15,48.2,320100.0,37.9948,38.0579,37.9633,38.0027,320100.0
2008-02-12 14:00:00,48.2,48.33,47.94,48.24,471100.0,38.0027,38.1052,37.7977,38.0342,471100.0
2008-02-12 14:30:00,48.24,48.65,48.2,48.53,473100.0,38.0342,38.3575,38.0027,38.2629,473100.0
2008-02-12 15:00:00,48.54,48.64,48.03,48.55,516700.0,38.2708,38.3496,37.8687,38.2787,516700.0
2008-02-12 15:30:00,48.56,48.57,48.17,48.32,1064800.0,38.2865,38.2944,37.9791,38.0973,1064800.0
2008-02-13 09:30:00,47.6,47.65,46.37,46.98,3186300.0,37.5296,37.5691,36.5599,37.0408,3186300.0
2008-02-13 10:00:00,46.98,47.03,46.41,46.61,1688100.0,37.0408,37.0802,36.5914,36.7491,1688100.0
2008-02-13 10:30:00,46.61,46.64,46.06,46.21,1616500.0,36.7491,36.7727,36.3155,36.4337,1616500.0
2008-02-13 11:00:00,46.2,46.59,46.09,46.52,1747900.0,36.4258,36.7333,36.3391,36.6781,1747900.0
2008-02-13 11:30:00,46.52,46.89,44.0,45.42,4519100.0,36.6781,36.9699,34.6913,35.8109,4519100.0
2008-02-13 12:00:00,45.42,46.63,45.36,45.82,4670300.0,35.8109,36.7649,35.7635,36.1262,4670300.0
2008-02-13 12:30:00,45.83,45.94,45.44,45.67,2117000.0,36.1341,36.2208,35.8266,36.008,2117000.0
2008-02-13 13:00:00,45.67,46.63,45.63,46.39,1568800.0,36.008,36.7649,35.9764,36.5756,1568800.0
2008-02-13 13:30:00,46.39,46.58,46.16,46.17,863400.0,36.5756,36.7254,36.3943,36.4022,863400.0
2008-02-13 14:00:00,46.17,46.44,46.11,46.4,1922700.0,36.4022,36.6151,36.3549,36.5835,1922700.0
2008-02-13 14:30:00,46.4,46.56,46.2,46.49,1201100.0,36.5835,36.7097,36.4258,36.6545,1201100.0
2008-02-13 15:00:00,46.49,46.87,46.49,46.87,1444400.0,36.6545,36.9541,36.6545,36.9541,1444400.0
2008-02-13 15:30:00,46.87,47.16,46.83,47.0,2260000.0,36.9541,37.1827,36.9226,37.0566,2260000.0
2008-02-14 09:30:00,46.9,46.9,46.2,46.43,1326100.0,36.9777,36.9777,36.4258,36.6072,1326100.0
2008-02-14 10:00:00,46.45,46.91,46.44,46.84,1571600.0,36.6229,36.9856,36.6151,36.9304,1571600.0
2008-02-14 10:30:00,46.84,47.1,46.71,47.01,787300.0,36.9304,37.1354,36.8279,37.0645,787300.0
2008-02-14 11:00:00,47.01,47.04,46.65,46.68,620100.0,37.0645,37.0881,36.7806,36.8043,620100.0
2008-02-14 11:30:00,46.69,46.85,46.6,46.66,297600.0,36.8122,36.9383,36.7412,36.7885,297600.0
2008-02-14 12:00:00,46.66,46.95,46.62,46.93,352300.0,36.7885,37.0172,36.757,37.0014,352300.0
2008-02-14 12:30:00,46.93,46.98,46.75,46.77,283900.0,37.0014,37.0408,36.8595,36.8752,283900.0
2008-02-14 13:00:00,46.78,46.84,46.67,46.71,184700.0,36.8831,36.9304,36.7964,36.8279,184700.0
2008-02-14 13:30:00,46.72,46.9,46.69,46.79,180100.0,36.8358,36.9777,36.8122,36.891,180100.0
2008-02-14 14:00:00,46.8,46.8,46.65,46.69,254200.0,36.8989,36.8989,36.7806,36.8122,254200.0
2008-02-14 14:30:00,46.68,46.71,46.47,46.7,312000.0,36.8043,36.8279,36.6387,36.8201,312000.0
2008-02-14 15:00:00,46.71,46.86,46.68,46.82,483300.0,36.8279,36.9462,36.8043,36.9147,483300.0
2008-02-14 15:30:00,46.8,46.84,46.53,46.58,835800.0,36.8989,36.9304,36.686,36.7254,835800.0
2008-02-15 09:30:00,46.34,47.39,46.34,46.8,1511900.0,36.5362,37.3641,36.5362,36.8989,1511900.0
2008-02-15 10:00:00,46.79,47.19,46.75,47.05,523100.0,36.891,37.2064,36.8595,37.096,523100.0
2008-02-15 10:30:00,47.05,47.14,46.96,47.13,544400.0,37.096,37.167,37.025,37.1591,544400.0
2008-02-15 11:00:00,47.1,47.16,47.0,47.04,457900.0,37.1354,37.1827,37.0566,37.0881,457900.0
2008-02-15 11:30:00,47.05,47.28,47.0,47.17,491500.0,37.096,37.2773,37.0566,37.1906,491500.0
2008-02-15 12:00:00,47.18,47.47,47.17,47.36,323600.0,37.1985,37.4272,37.1906,37.3404,323600.0
2008-02-15 12:30:00,47.35,47.47,47.24,47.43,285900.0,37.3325,37.4272,37.2458,37.3956,285900.0
2008-02-15 13:00:00,47.43,47.43,47.26,47.41,328100.0,37.3956,37.3956,37.2616,37.3798,328100.0
2008-02-15 13:30:00,47.4,47.5,47.31,47.43,457000.0,37.372,37.4508,37.301,37.3956,457000.0
2008-02-15 14:00:00,47.43,47.45,47.15,47.44,388400.0,37.3956,37.4114,37.1749,37.4035,388400.0
2008-02-15 14:30:00,47.44,47.56,47.35,47.52,630400.0,37.4035,37.4981,37.3325,37.4666,630400.0
2008-02-15 15:00:00,47.52,47.74,47.44,47.58,753200.0,37.4666,37.64,37.4035,37.5139,753200.0
2008-02-15 15:30:00,47.57,47.74,47.56,47.67,628700.0,37.506,37.64,37.4981,37.5848,628700.0
2008-02-19 09:30:00,48.19,48.5,47.78,48.09,726800.0,37.9948,38.2392,37.6716,37.916,726800.0
2008-02-19 10:00:00,48.1,48.17,48.01,48.07,386300.0,37.9239,37.9791,37.8529,37.9002,386300.0
2008-02-19 10:30:00,48.08,48.38,48.01,48.34,340800.0,37.9081,38.1446,37.8529,38.1131,340800.0
2008-02-19 11:00:00,48.35,48.41,48.21,48.31,325000.0,38.121,38.1683,38.0106,38.0894,325000.0
2008-02-19 11:30:00,48.32,48.44,48.3,48.42,283800.0,38.0973,38.1919,38.0816,38.1762,283800.0
2008-02-19 12:00:00,48.43,48.47,48.33,48.38,291700.0,38.1841,38.2156,38.1052,38.1446,291700.0
2008-02-19 12:30:00,48.38,48.38,48.18,48.2,174200.0,38.1446,38.1446,37.9869,38.0027,174200.0
2008-02-19 13:00:00,48.21,48.47,48.16,48.41,386900.0,38.0106,38.2156,37.9712,38.1683,386900.0
2008-02-19 13:30:00,48.4,48.43,48.31,48.32,448200.0,38.1604,38.1841,38.0894,38.0973,448200.0
2008-02-19 14:00:00,48.33,48.36,48.23,48.25,313000.0,38.1052,38.1289,38.0264,38.0421,313000.0
2008-02-19 14:30:00,48.25,48.28,48.1,48.14,438100.0,38.0421,38.0658,37.9239,37.9554,438100.0
2008-02-19 15:00:00,48.14,48.18,48.05,48.11,423900.0,37.9554,37.9869,37.8844,37.9318,423900.0
2008-02-19 15:30:00,48.11,48.19,48.01,48.07,601300.0,37.9318,37.9948,37.8529,37.9002,601300.0
2008-02-20 09:30:00,47.81,48.18,47.53,47.57,470900.0,37.6952,37.9869,37.4745,37.506,470900.0
2008-02-20 10:00:00,47.57,47.76,47.5,47.58,331200.0,37.506,37.6558,37.4508,37.5139,331200.0
2008-02-20 10:30:00,47.57,47.73,47.51,47.65,229600.0,37.506,37.6321,37.4587,37.5691,229600.0
2008-02-20 11:00:00,47.64,47.75,47.6,47.71,269300.0,37.5612,37.6479,37.5296,37.6164,269300.0
2008-02-20 11:30:00,47.71,47.78,47.67,47.75,245000.0,37.6164,37.6716,37.5848,37.6479,245000.0
2008-02-20 12:00:00,47.75,48.02,47.7,47.83,357400.0,37.6479,37.8608,37.6085,37.711,357400.0
2008-02-20 12:30:00,47.85,48.09,47.84,48.01,211500.0,37.7268,37.916,37.7189,37.8529,211500.0
2008-02-20 13:00:00,48.0,48.13,47.87,48.0,300100.0,37.845,37.9475,37.7425,37.845,300100.0
2008-02-20 13:30:00,47.99,48.0,47.87,47.87,237400.0,37.8371,37.845,37.7425,37.7425,237400.0
2008-02-20 14:00:00,47.89,48.06,47.72,47.92,430200.0,37.7583,37.8923,37.6243,37.7819,430200.0
2008-02-20 14:30:00,47.91,48.15,47.82,48.12,409600.0,37.7741,37.9633,37.7031,37.9396,409600.0
2008-02-20 15:00:00,48.11,48.11,47.97,48.03,426600.0,37.9318,37.9318,37.8214,37.8687,426600.0
2008-02-20 15:30:00,48.03,48.09,47.87,48.09,588800.0,37.8687,37.916,37.7425,37.916,588800.0
2008-02-21 09:30:00,48.17,48.17,47.86,47.91,386500.0,37.9791,37.9791,37.7346,37.7741,386500.0
2008-02-21 10:00:00,47.89,48.03,47.75,47.94,486300.0,37.7583,37.8687,37.6479,37.7977,486300.0
2008-02-21 10:30:00,47.94,48.0,47.85,47.92,250100.0,37.7977,37.845,37.7268,37.7819,250100.0
2008-02-21 11:00:00,47.92,48.02,47.91,48.02,271200.0,37.7819,37.8608,37.7741,37.8608,271200.0
2008-02-21 11:30:00,48.02,48.05,47.9,47.97,291800.0,37.8608,37.8844,37.7662,37.8214,291800.0
2008-02-21 12:00:00,47.98,48.01,47.9,47.92,308800.0,37.8293,37.8529,37.7662,37.7819,308800.0
2008-02-21 12:30:00,47.92,48.06,47.91,48.03,221100.0,37.7819,37.8923,37.7741,37.8687,221100.0
2008-02-21 13:00:00,48.04,48.1,47.95,48.0,337000.0,37.8766,37.9239,37.8056,37.845,337000.0
2008-02-21 13:30:00,48.0,48.01,47.95,48.0,266100.0,37.845,37.8529,37.8056,37.845,266100.0
2008-02-21 14:00:00,48.0,48.01,47.95,47.98,286300.0,37.845,37.8529,37.8056,37.8293,286300.0
2008-02-21 14:30:00,47.98,48.02,47.9,47.94,372200.0,37.8293,37.8608,37.7662,37.7977,372200.0
2008-02-21 15:00:00,47.94,47.94,47.81,47.82,463700.0,37.7977,37.7977,37.6952,37.7031,463700.0
2008-02-21 15:30:00,47.82,47.87,47.7,47.79,657700.0,37.7031,37.7425,37.6085,37.6795,657700.0
2008-02-22 09:30:00,47.99,48.11,47.5,47.97,344800.0,37.8371,37.9318,37.4508,37.8214,344800.0
2008-02-22 10:00:00,47.96,47.97,47.5,47.52,333900.0,37.8135,37.8214,37.4508,37.4666,333900.0
2008-02-22 10:30:00,47.53,47.54,47.24,47.25,332700.0,37.4745,37.4823,37.2458,37.2537,332700.0
2008-02-22 11:00:00,47.25,47.44,47.2,47.31,400200.0,37.2537,37.4035,37.2143,37.301,400200.0
2008-02-22 11:30:00,47.31,47.4,47.09,47.11,338500.0,37.301,37.372,37.1275,37.1433,338500.0
2008-02-22 12:00:00,47.1,47.11,46.9,46.91,347900.0,37.1354,37.1433,36.9777,36.9856,347900.0
2008-02-22 12:30:00,46.92,47.0,46.82,46.95,239200.0,36.9935,37.0566,36.9147,37.0172,239200.0
2008-02-22 13:00:00,46.94,47.06,46.87,46.97,231100.0,37.0093,37.1039,36.9541,37.0329,231100.0
2008-02-22 13:30:00,46.97,47.18,46.93,47.1,247100.0,37.0329,37.1985,37.0014,37.1354,247100.0
2008-02-22 14:00:00,47.11,47.14,47.01,47.03,255900.0,37.1433,37.167,37.0645,37.0802,255900.0
2008-02-22 14:30:00,47.02,47.11,46.95,47.0,212100.0,37.0724,37.1433,37.0172,37.0566,212100.0
2008-02-22 15:00:00,47.0,47.05,46.75,46.89,432100.0,37.0566,37.096,36.8595,36.9699,432100.0
2008-02-22 15:30:00,46.88,47.48,46.87,47.38,1196000.0,36.962,37.435,36.9541,37.3562,1196000.0
2008-02-25 09:30:00,47.3,47.89,47.3,47.54,695400.0,37.2931,37.7583,37.2931,37.4823,695400.0
2008-02-25 10:00:00,47.54,47.8,47.47,47.75,629100.0,37.4823,37.6873,37.4272,37.6479,629100.0
2008-02-25 10:30:00,47.77,48.05,47.76,48.04,536400.0,37.6637,37.8844,37.6558,37.8766,536400.0
2008-02-25 11:00:00,48.04,48.1,47.96,48.01,274500.0,37.8766,37.9239,37.8135,37.8529,274500.0
2008-02-25 11:30:00,48.02,48.04,47.83,47.9,300200.0,37.8608,37.8766,37.711,37.7662,300200.0
2008-02-25 12:00:00,47.9,48.08,47.9,48.08,230700.0,37.7662,37.9081,37.7662,37.9081,230700.0
2008-02-25 12:30:00,48.08,48.1,48.03,48.07,143300.0,37.9081,37.9239,37.8687,37.9002,143300.0
2008-02-25 13:00:00,48.07,48.1,47.92,47.93,273500.0,37.9002,37.9239,37.7819,37.7898,273500.0
2008-02-25 13:30:00,47.93,47.98,47.89,47.9,308300.0,37.7898,37.8293,37.7583,37.7662,308300.0
2008-02-25 14:00:00,47.9,48.1,47.75,48.06,467100.0,37.7662,37.9239,37.6479,37.8923,467100.0
2008-02-25 14:30:00,48.06,48.15,47.79,47.83,740400.0,37.8923,37.9633,37.6795,37.711,740400.0
2008-02-25 15:00:00,47.83,47.91,47.76,47.81,562600.0,37.711,37.7741,37.6558,37.6952,562600.0
2008-02-25 15:30:00,47.82,48.05,47.81,47.95,1006400.0,37.7031,37.8844,37.6952,37.8056,1006400.0
2008-02-26 09:30:00,47.84,48.08,47.5,47.93,523500.0,37.7189,37.9081,37.4508,37.7898,523500.0
2008-02-26 10:00:00,47.91,48.2,47.89,48.17,549200.0,37.7741,38.0027,37.7583,37.9791,549200.0
2008-02-26 10:30:00,48.17,48.36,48.1,48.18,401000.0,37.9791,38.1289,37.9239,37.9869,401000.0
2008-02-26 11:00:00,48.18,48.32,48.05,48.26,351100.0,37.9869,38.0973,37.8844,38.05,351100.0
2008-02-26 11:30:00,48.25,48.47,48.2,48.42,314800.0,38.0421,38.2156,38.0027,38.1762,314800.0
2008-02-26 12:00:00,48.41,48.69,48.35,48.63,364700.0,38.1683,38.389,38.121,38.3417,364700.0
2008-02-26 12:30:00,48.63,48.74,48.47,48.73,320200.0,38.3417,38.4285,38.2156,38.4206,320200.0
2008-02-26 13:00:00,48.72,48.86,48.67,48.79,332900.0,38.4127,38.5231,38.3733,38.4679,332900.0
2008-02-26 13:30:00,48.81,48.96,48.76,48.79,378600.0,38.4837,38.6019,38.4442,38.4679,378600.0
2008-02-26 14:00:00,48.79,48.93,48.68,48.81,423700.0,38.4679,38.5783,38.3812,38.4837,423700.0
2008-02-26 14:30:00,48.81,48.95,48.77,48.81,590900.0,38.4837,38.594,38.4521,38.4837,590900.0
2008-02-26 15:00:00,48.8,48.82,48.64,48.78,563900.0,38.4758,38.4915,38.3496,38.46,563900.0
2008-02-26 15:30:00,48.79,48.91,48.69,48.9,1460500.0,38.4679,38.5625,38.389,38.5546,1460500.0
2008-02-27 09:30:00,48.8,49.29,48.8,49.07,609000.0,38.4758,38.8621,38.4758,38.6887,609000.0
2008-02-27 10:00:00,49.07,49.21,48.95,49.08,349100.0,38.6887,38.799,38.594,38.6965,349100.0
2008-02-27 10:30:00,49.08,49.46,49.08,49.21,453700.0,38.6965,38.9961,38.6965,38.799,453700.0
2008-02-27 11:00:00,49.2,49.5,49.19,49.41,447100.0,38.7911,39.0277,38.7833,38.9567,447100.0
2008-02-27 11:30:00,49.42,49.58,49.42,49.56,305500.0,38.9646,39.0908,38.9646,39.075,305500.0
2008-02-27 12:00:00,49.55,49.56,49.2,49.2,223100.0,39.0671,39.075,38.7911,38.7911,223100.0
2008-02-27 12:30:00,49.21,49.4,49.18,49.38,303500.0,38.799,38.9488,38.7754,38.9331,303500.0
2008-02-27 13:00:00,49.38,49.46,49.28,49.37,261000.0,38.9331,38.9961,38.8542,38.9252,261000.0
2008-02-27 13:30:00,49.37,49.4,49.23,49.27,607300.0,38.9252,38.9488,38.8148,38.8463,607300.0
2008-02-27 14:00:00,49.28,49.47,49.22,49.45,799800.0,38.8542,39.004,38.8069,38.9883,799800.0
2008-02-27 14:30:00,49.45,49.48,49.38,49.45,522000.0,38.9883,39.0119,38.9331,38.9883,522000.0
2008-02-27 15:00:00,49.45,49.47,49.28,49.28,553500.0,38.9883,39.004,38.8542,38.8542,553500.0
2008-02-27 15:30:00,49.29,49.29,49.07,49.13,1434700.0,38.8621,38.8621,38.6887,38.736,1434700.0
2008-02-28 09:30:00,48.91,49.09,48.4,48.87,694000.0,38.5625,38.7044,38.1604,38.531,694000.0
2008-02-28 10:00:00,48.87,48.93,48.72,48.73,386700.0,38.531,38.5783,38.4127,38.4206,386700.0
2008-02-28 10:30:00,48.73,48.85,48.57,48.61,283200.0,38.4206,38.5152,38.2944,38.326,283200.0
2008-02-28 11:00:00,48.61,48.62,48.29,48.46,333200.0,38.326,38.3339,38.0737,38.2077,333200.0
2008-02-28 11:30:00,48.46,48.46,48.2,48.38,306500.0,38.2077,38.2077,38.0027,38.1446,306500.0
2008-02-28 12:00:00,48.38,48.51,48.33,48.48,327300.0,38.1446,38.2471,38.1052,38.2235,327300.0
2008-02-28 12:30:00,48.47,48.51,48.34,48.34,272900.0,38.2156,38.2471,38.1131,38.1131,272900.0
2008-02-28 13:00:00,48.34,48.48,48.18,48.19,237100.0,38.1131,38.2235,37.9869,37.9948,237100.0
2008-02-28 13:30:00,48.19,48.25,48.04,48.15,373000.0,37.9948,38.0421,37.8766,37.9633,373000.0
2008-02-28 14:00:00,48.16,48.23,48.04,48.21,327900.0,37.9712,38.0264,37.8766,38.0106,327900.0
2008-02-28 14:30:00,48.21,48.29,48.06,48.24,373700.0,38.0106,38.0737,37.8923,38.0342,373700.0
2008-02-28 15:00:00,48.24,48.25,47.95,47.96,460600.0,38.0342,38.0421,37.8056,37.8135,460600.0
2008-02-28 15:30:00,47.97,48.16,47.96,48.01,834100.0,37.8214,37.9712,37.8135,37.8529,834100.0
2008-02-29 09:30:00,47.58,47.7,47.23,47.25,548100.0,37.5139,37.6085,37.2379,37.2537,548100.0
2008-02-29 10:00:00,47.27,47.47,47.17,47.19,586500.0,37.2695,37.4272,37.1906,37.2064,586500.0
2008-02-29 10:30:00,47.19,47.2,46.97,47.08,461000.0,37.2064,37.2143,37.0329,37.1197,461000.0
2008-02-29 11:00:00,47.09,47.17,47.0,47.0,337900.0,37.1275,37.1906,37.0566,37.0566,337900.0
2008-02-29 11:30:00,47.0,47.12,46.92,47.01,281400.0,37.0566,37.1512,36.9935,37.0645,281400.0
2008-02-29 12:00:00,47.01,47.02,46.98,47.0,347500.0,37.0645,37.0724,37.0408,37.0566,347500.0
2008-02-29 12:30:00,46.99,47.0,46.67,46.83,498300.0,37.0487,37.0566,36.7964,36.9226,498300.0
2008-02-29 13:00:00,46.84,46.86,46.61,46.77,383900.0,36.9304,36.9462,36.7491,36.8752,383900.0
2008-02-29 13:30:00,46.77,46.78,46.46,46.48,576000.0,36.8752,36.8831,36.6308,36.6466,576000.0
2008-02-29 14:00:00,46.48,46.65,46.45,46.52,605000.0,36.6466,36.7806,36.6229,36.6781,605000.0
2008-02-29 14:30:00,46.52,46.61,46.44,46.52,433600.0,36.6781,36.7491,36.6151,36.6781,433600.0
2008-02-29 15:00:00,46.51,46.6,46.45,46.51,525600.0,36.6703,36.7412,36.6229,36.6703,525600.0
2008-02-29 15:30:00,46.52,46.55,46.32,46.53,1742800.0,36.6781,36.7018,36.5204,36.686,1742800.0
2008-03-03 09:30:00,46.23,46.51,45.68,45.71,1063100.0,36.4495,36.6703,36.0158,36.0395,1063100.0
2008-03-03 10:00:00,45.7,45.78,45.55,45.59,978900.0,36.0316,36.0947,35.9134,35.9449,978900.0
2008-03-03 10:30:00,45.58,45.89,45.55,45.78,505200.0,35.937,36.1814,35.9134,36.0947,505200.0
2008-03-03 11:00:00,45.78,45.8,45.64,45.71,642300.0,36.0947,36.1105,35.9843,36.0395,642300.0
2008-03-03 11:30:00,45.7,45.93,45.68,45.85,1101700.0,36.0316,36.213,36.0158,36.1499,1101700.0
2008-03-03 12:00:00,45.86,46.15,45.85,46.08,356000.0,36.1578,36.3864,36.1499,36.3312,356000.0
2008-03-03 12:30:00,46.08,46.13,45.99,46.05,222400.0,36.3312,36.3706,36.2603,36.3076,222400.0
2008-03-03 13:00:00,46.05,46.16,46.0,46.02,203000.0,36.3076,36.3943,36.2681,36.2839,203000.0
2008-03-03 13:30:00,46.01,46.24,46.0,46.13,320100.0,36.276,36.4574,36.2681,36.3706,320100.0
2008-03-03 14:00:00,46.13,46.14,45.96,46.02,333600.0,36.3706,36.3785,36.2366,36.2839,333600.0
2008-03-03 14:30:00,46.03,46.11,46.02,46.07,356300.0,36.2918,36.3549,36.2839,36.3233,356300.0
2008-03-03 15:00:00,46.07,46.35,46.0,46.33,538500.0,36.3233,36.5441,36.2681,36.5283,538500.0
2008-03-03 15:30:00,46.33,46.42,46.24,46.39,1282000.0,36.5283,36.5993,36.4574,36.5756,1282000.0
2008-03-04 09:30:00,46.01,46.79,46.01,46.73,636100.0,36.276,36.891,36.276,36.8437,636100.0
2008-03-04 10:00:00,46.73,47.03,46.67,47.03,502200.0,36.8437,37.0802,36.7964,37.0802,502200.0
2008-03-04 10:30:00,47.02,47.15,46.66,46.68,1214800.0,37.0724,37.1749,36.7885,36.8043,1214800.0
2008-03-04 11:00:00,46.67,46.76,46.58,46.6,459600.0,36.7964,36.8674,36.7254,36.7412,459600.0
2008-03-04 11:30:00,46.6,46.64,46.42,46.46,358000.0,36.7412,36.7727,36.5993,36.6308,358000.0
2008-03-04 12:00:00,46.46,46.62,46.43,46.49,343100.0,36.6308,36.757,36.6072,36.6545,343100.0
2008-03-04 12:30:00,46.5,46.56,46.34,46.48,273700.0,36.6624,36.7097,36.5362,36.6466,273700.0
2008-03-04 13:00:00,46.47,46.65,46.29,46.51,338100.0,36.6387,36.7806,36.4968,36.6703,338100.0
2008-03-04 13:30:00,46.51,46.7,46.33,46.51,507500.0,36.6703,36.8201,36.5283,36.6703,507500.0
2008-03-04 14:00:00,46.51,46.52,46.4,46.5,552900.0,36.6703,36.6781,36.5835,36.6624,552900.0
2008-03-04 14:30:00,46.49,46.53,46.34,46.42,495600.0,36.6545,36.686,36.5362,36.5993,495600.0
2008-03-04 15:00:00,46.42,46.63,46.38,46.56,781200.0,36.5993,36.7649,36.5678,36.7097,781200.0
2008-03-04 15:30:00,46.56,46.84,46.53,46.71,1181900.0,36.7097,36.9304,36.686,36.8279,1181900.0
2008-03-05 09:30:00,47.28,47.35,46.71,47.11,460100.0,37.2773,37.3325,36.8279,37.1433,460100.0
2008-03-05 10:00:00,47.11,47.37,47.02,47.06,315600.0,37.1433,37.3483,37.0724,37.1039,315600.0
2008-03-05 10:30:00,47.06,47.08,46.8,47.02,557100.0,37.1039,37.1197,36.8989,37.0724,557100.0
2008-03-05 11:00:00,47.03,47.08,46.94,47.03,205900.0,37.0802,37.1197,37.0093,37.0802,205900.0
2008-03-05 11:30:00,47.03,47.06,46.9,46.93,270800.0,37.0802,37.1039,36.9777,37.0014,270800.0
2008-03-05 12:00:00,46.94,47.11,46.81,46.9,375600.0,37.0093,37.1433,36.9068,36.9777,375600.0
2008-03-05 12:30:00,46.9,47.08,46.84,47.01,231700.0,36.9777,37.1197,36.9304,37.0645,231700.0
2008-03-05 13:00:00,47.01,47.1,46.69,46.69,404900.0,37.0645,37.1354,36.8122,36.8122,404900.0
2008-03-05 13:30:00,46.7,46.71,46.52,46.64,383700.0,36.8201,36.8279,36.6781,36.7727,383700.0
2008-03-05 14:00:00,46.63,46.79,46.52,46.7,323300.0,36.7649,36.891,36.6781,36.8201,323300.0
2008-03-05 14:30:00,46.69,46.86,46.65,46.81,347800.0,36.8122,36.9462,36.7806,36.9068,347800.0
2008-03-05 15:00:00,46.8,46.95,46.74,46.94,460500.0,36.8989,37.0172,36.8516,37.0093,460500.0
2008-03-05 15:30:00,46.95,47.22,46.91,47.2,985900.0,37.0172,37.23,36.9856,37.2143,985900.0
2008-03-06 09:30:00,47.08,47.08,46.52,46.77,545300.0,37.1197,37.1197,36.6781,36.8752,545300.0
2008-03-06 10:00:00,46.77,46.8,46.37,46.55,411400.0,36.8752,36.8989,36.5599,36.7018,411400.0
2008-03-06 10:30:00,46.53,46.65,46.39,46.45,718100.0,36.686,36.7806,36.5756,36.6229,718100.0
2008-03-06 11:00:00,46.45,46.51,46.3,46.49,409000.0,36.6229,36.6703,36.5047,36.6545,409000.0
2008-03-06 11:30:00,46.5,46.55,46.39,46.55,454200.0,36.6624,36.7018,36.5756,36.7018,454200.0
2008-03-06 12:00:00,46.55,46.56,46.46,46.5,327500.0,36.7018,36.7097,36.6308,36.6624,327500.0
2008-03-06 12:30:00,46.5,46.65,46.48,46.51,259800.0,36.6624,36.7806,36.6466,36.6703,259800.0
2008-03-06 13:00:00,46.51,46.6,46.09,46.09,558500.0,36.6703,36.7412,36.3391,36.3391,558500.0
2008-03-06 13:30:00,46.08,46.1,45.95,46.02,401300.0,36.3312,36.347,36.2287,36.2839,401300.0
2008-03-06 14:00:00,46.02,46.2,46.01,46.05,315100.0,36.2839,36.4258,36.276,36.3076,315100.0
2008-03-06 14:30:00,46.06,46.3,46.04,46.17,392100.0,36.3155,36.5047,36.2997,36.4022,392100.0
2008-03-06 15:00:00,46.16,46.19,45.98,46.04,327300.0,36.3943,36.418,36.2524,36.2997,327300.0
2008-03-06 15:30:00,46.04,46.07,45.75,45.83,1035800.0,36.2997,36.3233,36.071,36.1341,1035800.0
2008-03-07 09:30:00,45.6,45.68,45.44,45.56,678100.0,35.9528,36.0158,35.8266,35.9212,678100.0
2008-03-07 10:00:00,45.56,45.7,45.49,45.51,489300.0,35.9212,36.0316,35.866,35.8818,489300.0
2008-03-07 10:30:00,45.51,45.65,45.41,45.41,459800.0,35.8818,35.9922,35.803,35.803,459800.0
2008-03-07 11:00:00,45.41,45.52,45.28,45.3,370500.0,35.803,35.8897,35.7005,35.7162,370500.0
2008-03-07 11:30:00,45.3,45.35,45.14,45.28,401900.0,35.7162,35.7557,35.5901,35.7005,401900.0
2008-03-07 12:00:00,45.27,45.38,45.26,45.3,368700.0,35.6926,35.7793,35.6847,35.7162,368700.0
2008-03-07 12:30:00,45.3,45.43,45.27,45.43,304900.0,35.7162,35.8187,35.6926,35.8187,304900.0
2008-03-07 13:00:00,45.43,45.48,45.33,45.45,367500.0,35.8187,35.8582,35.7399,35.8345,367500.0
2008-03-07 13:30:00,45.45,45.46,45.38,45.39,256600.0,35.8345,35.8424,35.7793,35.7872,256600.0
2008-03-07 14:00:00,45.38,45.4,45.25,45.31,551300.0,35.7793,35.7951,35.6768,35.7241,551300.0
2008-03-07 14:30:00,45.31,45.35,45.19,45.31,580200.0,35.7241,35.7557,35.6295,35.7241,580200.0
2008-03-07 15:00:00,45.32,45.58,45.24,45.51,839100.0,35.732,35.937,35.6689,35.8818,839100.0
2008-03-07 15:30:00,45.51,45.55,45.2,45.22,1155000.0,35.8818,35.9134,35.6374,35.6532,1155000.0
2008-03-10 09:30:00,45.16,45.64,45.02,45.23,422900.0,35.6059,35.9843,35.4955,35.6611,422900.0
2008-03-10 10:00:00,45.23,45.45,45.18,45.34,404700.0,35.6611,35.8345,35.6216,35.7478,404700.0
2008-03-10 10:30:00,45.33,45.65,45.27,45.57,316500.0,35.7399,35.9922,35.6926,35.9291,316500.0
2008-03-10 11:00:00,45.57,45.73,45.3,45.39,366200.0,35.9291,36.0553,35.7162,35.7872,366200.0
2008-03-10 11:30:00,45.4,45.67,45.33,45.55,263800.0,35.7951,36.008,35.7399,35.9134,263800.0
2008-03-10 12:00:00,45.55,45.66,45.36,45.56,261900.0,35.9134,36.0001,35.7635,35.9212,261900.0
2008-03-10 12:30:00,45.55,45.62,45.36,45.5,172700.0,35.9134,35.9685,35.7635,35.8739,172700.0
2008-03-10 13:00:00,45.53,45.63,45.43,45.47,223000.0,35.8976,35.9764,35.8187,35.8503,223000.0
2008-03-10 13:30:00,45.46,45.47,45.12,45.13,272500.0,35.8424,35.8503,35.5743,35.5822,272500.0
2008-03-10 14:00:00,45.14,45.3,45.07,45.23,460700.0,35.5901,35.7162,35.5349,35.6611,460700.0
2008-03-10 14:30:00,45.22,45.38,45.15,45.19,367400.0,35.6532,35.7793,35.598,35.6295,367400.0
2008-03-10 15:00:00,45.19,45.31,45.1,45.2,516300.0,35.6295,35.7241,35.5586,35.6374,516300.0
2008-03-10 15:30:00,45.2,45.21,44.97,45.14,1061100.0,35.6374,35.6453,35.4561,35.5901,1061100.0
2008-03-11 09:30:00,40.65,41.27,40.01,41.11,6020100.0,32.05,32.5388,31.5454,32.4127,6020100.0
2008-03-11 10:00:00,41.12,41.15,40.45,40.59,3758300.0,32.4206,32.4442,31.8923,32.0027,3758300.0
2008-03-11 10:30:00,40.58,40.76,40.49,40.58,2856700.0,31.9948,32.1367,31.9239,31.9948,2856700.0
2008-03-11 11:00:00,40.58,40.65,40.46,40.52,2273200.0,31.9948,32.05,31.9002,31.9475,2273200.0
2008-03-11 11:30:00,40.52,40.57,40.32,40.41,2038200.0,31.9475,31.9869,31.7898,31.8608,2038200.0
2008-03-11 12:00:00,40.4,40.43,40.15,40.25,1355500.0,31.8529,31.8765,31.6558,31.7346,1355500.0
2008-03-11 12:30:00,40.25,40.26,39.75,39.79,1967000.0,31.7346,31.7425,31.3404,31.3719,1967000.0
2008-03-11 13:00:00,39.79,39.8,39.59,39.73,1172800.0,31.3719,31.3798,31.2143,31.3246,1172800.0
2008-03-11 13:30:00,39.73,39.86,39.5,39.68,1508300.0,31.3246,31.4271,31.1433,31.2852,1508300.0
2008-03-11 14:00:00,39.7,39.75,39.3,39.34,1450700.0,31.301,31.3404,30.9856,31.0172,1450700.0
2008-03-11 14:30:00,39.34,39.4,38.94,39.07,1925200.0,31.0172,31.0645,30.7018,30.8043,1925200.0
2008-03-11 15:00:00,39.07,40.15,37.32,38.11,3938200.0,30.8043,31.6558,29.4245,30.0474,3938200.0
2008-03-11 15:30:00,38.1,38.41,37.53,38.24,5189800.0,30.0395,30.2839,29.5901,30.1499,5189800.0
2008-03-12 09:30:00,35.75,36.43,34.67,35.32,6297700.0,28.1867,28.7228,27.3351,27.8476,6297700.0
2008-03-12 10:00:00,35.29,35.73,34.94,35.66,5276400.0,27.824,28.1709,27.548,28.1157,5276400.0
2008-03-12 10:30:00,35.66,36.23,35.31,36.06,2466900.0,28.1157,28.5651,27.8397,28.4311,2466900.0
2008-03-12 11:00:00,36.06,36.54,35.98,36.13,1381700.0,28.4311,28.8095,28.368,28.4863,1381700.0
2008-03-12 11:30:00,36.13,36.15,35.9,36.05,992400.0,28.4863,28.502,28.3049,28.4232,992400.0
2008-03-12 12:00:00,36.05,36.23,35.89,36.13,817500.0,28.4232,28.5651,28.297,28.4863,817500.0
2008-03-12 12:30:00,36.13,36.19,35.75,35.94,756900.0,28.4863,28.5336,28.1867,28.3365,756900.0
2008-03-12 13:00:00,35.94,36.68,35.94,36.54,1344200.0,28.3365,28.9199,28.3365,28.8095,1344200.0
2008-03-12 13:30:00,36.54,37.27,36.47,37.25,2632900.0,28.8095,29.3851,28.7543,29.3693,2632900.0
2008-03-12 14:00:00,37.23,38.62,37.19,37.9,4139600.0,29.3535,30.4495,29.322,29.8818,4139600.0
2008-03-12 14:30:00,37.91,37.91,37.4,37.63,2098200.0,29.8897,29.8897,29.4876,29.6689,2098200.0
2008-03-12 15:00:00,37.63,37.77,37.3,37.5,1789900.0,29.6689,29.7793,29.4087,29.5664,1789900.0
2008-03-12 15:30:00,37.49,37.52,36.52,36.66,4175200.0,29.5585,29.5822,28.7938,28.9041,4175200.0
2008-03-13 09:30:00,37.7,38.49,37.11,38.22,3297600.0,29.7241,30.347,29.2589,30.1341,3297600.0
2008-03-13 10:00:00,38.22,38.29,37.35,37.5,2008200.0,30.1341,30.1893,29.4482,29.5664,2008200.0
2008-03-13 10:30:00,37.49,37.68,37.23,37.62,1500900.0,29.5585,29.7083,29.3535,29.661,1500900.0
2008-03-13 11:00:00,37.61,38.35,37.61,38.34,2302100.0,29.6532,30.2366,29.6532,30.2287,2302100.0
2008-03-13 11:30:00,38.34,39.33,38.25,39.17,1251500.0,30.2287,31.0093,30.1578,30.8831,1251500.0
2008-03-13 12:00:00,39.18,39.65,38.94,39.2,2528300.0,30.891,31.2616,30.7018,30.9068,2528300.0
2008-03-13 12:30:00,39.21,39.25,38.45,38.52,3966200.0,30.9147,30.9462,30.3154,30.3706,3966200.0
2008-03-13 13:00:00,38.52,38.63,38.24,38.44,2194000.0,30.3706,30.4574,30.1499,30.3076,2194000.0
2008-03-13 13:30:00,38.46,38.66,38.24,38.42,1018200.0,30.3233,30.481,30.1499,30.2918,1018200.0
2008-03-13 14:00:00,38.41,38.63,38.31,38.47,3877900.0,30.2839,30.4574,30.2051,30.3312,3877900.0
2008-03-13 14:30:00,38.47,38.5,38.35,38.49,857300.0,30.3312,30.3549,30.2366,30.347,857300.0
2008-03-13 15:00:00,38.5,38.5,38.1,38.33,1447900.0,30.3549,30.3549,30.0395,30.2208,1447900.0
2008-03-13 15:30:00,38.33,38.47,38.15,38.21,2513900.0,30.2208,30.3312,30.0789,30.1262,2513900.0
2008-03-14 09:30:00,38.49,39.72,37.51,37.69,1820600.0,30.347,31.3168,29.5743,29.7162,1820600.0
2008-03-14 10:00:00,37.68,38.06,37.36,37.79,1026000.0,29.7083,30.008,29.456,29.7951,1026000.0
2008-03-14 10:30:00,37.78,37.82,37.51,37.62,625500.0,29.7872,29.8187,29.5743,29.661,625500.0
2008-03-14 11:00:00,37.62,37.71,37.46,37.51,815700.0,29.661,29.732,29.5349,29.5743,815700.0
2008-03-14 11:30:00,37.51,37.59,37.38,37.4,591200.0,29.5743,29.6374,29.4718,29.4876,591200.0
2008-03-14 12:00:00,37.4,37.46,37.24,37.29,507100.0,29.4876,29.5349,29.3614,29.4009,507100.0
2008-03-14 12:30:00,37.29,37.42,37.1,37.2,617300.0,29.4009,29.5033,29.251,29.3299,617300.0
2008-03-14 13:00:00,37.21,37.22,36.92,36.93,516300.0,29.3378,29.3457,29.1091,29.117,516300.0
2008-03-14 13:30:00,36.94,37.08,36.93,36.99,607600.0,29.1249,29.2353,29.117,29.1643,607600.0
2008-03-14 14:00:00,37.0,37.05,36.67,36.74,867600.0,29.1722,29.2116,28.912,28.9672,867600.0
2008-03-14 14:30:00,36.73,37.04,36.63,36.88,1011800.0,28.9593,29.2037,28.8805,29.0776,1011800.0
2008-03-14 15:00:00,36.88,37.37,36.8,37.34,1310500.0,29.0776,29.4639,29.0145,29.4403,1310500.0
2008-03-14 15:30:00,37.34,37.43,37.09,37.29,1861500.0,29.4403,29.5112,29.2432,29.4009,1861500.0
2008-03-17 09:30:00,35.86,36.72,35.56,35.78,1831000.0,28.2734,28.9514,28.0369,28.2103,1831000.0
2008-03-17 10:00:00,35.76,35.83,35.31,35.5,1307700.0,28.1945,28.2497,27.8397,27.9895,1307700.0
2008-03-17 10:30:00,35.51,35.74,35.41,35.71,1588600.0,27.9974,28.1788,27.9186,28.1551,1588600.0
2008-03-17 11:00:00,35.71,35.73,34.93,35.08,1592000.0,28.1551,28.1709,27.5401,27.6584,1592000.0
2008-03-17 11:30:00,35.08,35.09,34.34,34.57,1587600.0,27.6584,27.6663,27.075,27.2563,1587600.0
2008-03-17 12:00:00,34.57,34.62,34.3,34.44,1477600.0,27.2563,27.2957,27.0434,27.1538,1477600.0
2008-03-17 12:30:00,34.44,35.52,34.42,34.5,1323000.0,27.1538,28.0053,27.138,27.2011,1323000.0
2008-03-17 13:00:00,34.5,34.5,34.12,34.13,894200.0,27.2011,27.2011,26.9015,26.9094,894200.0
2008-03-17 13:30:00,34.13,34.22,33.82,34.08,1089900.0,26.9094,26.9803,26.665,26.87,1089900.0
2008-03-17 14:00:00,34.09,34.26,33.96,33.96,1141100.0,26.8779,27.0119,26.7754,26.7754,1141100.0
2008-03-17 14:30:00,33.96,34.02,33.73,33.77,1548000.0,26.7754,26.8227,26.594,26.6256,1548000.0
2008-03-17 15:00:00,33.78,34.07,33.74,33.97,1904500.0,26.6334,26.8621,26.6019,26.7832,1904500.0
2008-03-17 15:30:00,33.98,34.1,33.87,33.92,2918400.0,26.7911,26.8857,26.7044,26.7438,2918400.0
2008-03-18 09:30:00,34.3,34.52,33.67,33.92,2608200.0,27.0434,27.2169,26.5467,26.7438,2608200.0
2008-03-18 10:00:00,33.91,34.25,33.86,34.08,1153900.0,26.7359,27.004,26.6965,26.87,1153900.0
2008-03-18 10:30:00,34.09,34.15,33.8,33.92,1259300.0,26.8779,26.9252,26.6492,26.7438,1259300.0
2008-03-18 11:00:00,33.92,33.92,33.57,33.82,1314700.0,26.7438,26.7438,26.4679,26.665,1314700.0
2008-03-18 11:30:00,33.81,34.09,33.8,34.0,1016200.0,26.6571,26.8779,26.6492,26.8069,1016200.0
2008-03-18 12:00:00,34.0,34.14,33.94,34.04,1614900.0,26.8069,26.9173,26.7596,26.8384,1614900.0
2008-03-18 12:30:00,34.04,34.11,33.92,34.07,941100.0,26.8384,26.8936,26.7438,26.8621,941100.0
2008-03-18 13:00:00,34.07,34.37,34.01,34.3,1080500.0,26.8621,27.0986,26.8148,27.0434,1080500.0
2008-03-18 13:30:00,34.31,34.37,34.08,34.23,1174900.0,27.0513,27.0986,26.87,26.9882,1174900.0
2008-03-18 14:00:00,34.23,34.5,33.99,34.45,926900.0,26.9882,27.2011,26.799,27.1617,926900.0
2008-03-18 14:30:00,34.44,34.69,34.25,34.67,1149300.0,27.1538,27.3509,27.004,27.3351,1149300.0
2008-03-18 15:00:00,34.66,34.94,34.6,34.9,1302500.0,27.3273,27.548,27.28,27.5165,1302500.0
2008-03-18 15:30:00,34.9,35.0,34.66,34.81,2141200.0,27.5165,27.5953,27.3273,27.4455,2141200.0
2008-03-19 09:30:00,34.52,35.96,34.52,35.96,2105800.0,27.2169,28.3522,27.2169,28.3522,2105800.0
2008-03-19 10:00:00,35.95,36.43,35.85,36.16,1557600.0,28.3443,28.7228,28.2655,28.5099,1557600.0
2008-03-19 10:30:00,36.16,36.2,35.84,36.06,1062300.0,28.5099,28.5415,28.2576,28.4311,1062300.0
2008-03-19 11:00:00,36.05,36.17,35.97,36.14,880100.0,28.4232,28.5178,28.3601,28.4941,880100.0
2008-03-19 11:30:00,36.13,36.54,36.13,36.53,1205600.0,28.4863,28.8095,28.4863,28.8016,1205600.0
2008-03-19 12:00:00,36.53,36.57,36.21,36.26,882200.0,28.8016,28.8332,28.5493,28.5888,882200.0
2008-03-19 12:30:00,36.26,36.28,35.92,35.95,641800.0,28.5888,28.6045,28.3207,28.3443,641800.0
2008-03-19 13:00:00,35.95,36.12,35.92,36.0,752900.0,28.3443,28.4784,28.3207,28.3838,752900.0
2008-03-19 13:30:00,36.0,36.01,35.63,35.68,661600.0,28.3838,28.3917,28.092,28.1315,661600.0
2008-03-19 14:00:00,35.68,35.78,35.6,35.7,550600.0,28.1315,28.2103,28.0684,28.1472,550600.0
2008-03-19 14:30:00,35.7,35.87,35.47,35.87,668100.0,28.1472,28.2813,27.9659,28.2813,668100.0
2008-03-19 15:00:00,35.87,35.88,35.5,35.5,724500.0,28.2813,28.2892,27.9895,27.9895,724500.0
2008-03-19 15:30:00,35.5,35.6,35.38,35.41,1616500.0,27.9895,28.0684,27.8949,27.9186,1616500.0
2008-03-20 09:30:00,35.72,35.73,34.97,35.13,2024100.0,28.163,28.1709,27.5717,27.6978,2024100.0
2008-03-20 10:00:00,35.12,35.29,34.94,35.01,865900.0,27.6899,27.824,27.548,27.6032,865900.0
2008-03-20 10:30:00,35.02,35.23,34.95,35.05,488100.0,27.6111,27.7767,27.5559,27.6348,488100.0
2008-03-20 11:00:00,35.04,35.14,35.01,35.1,375200.0,27.6269,27.7057,27.6032,27.6742,375200.0
2008-03-20 11:30:00,35.1,35.18,35.08,35.11,576600.0,27.6742,27.7372,27.6584,27.6821,576600.0
2008-03-20 12:00:00,35.09,35.24,35.08,35.11,482300.0,27.6663,27.7846,27.6584,27.6821,482300.0
2008-03-20 12:30:00,35.11,35.11,34.84,34.91,463800.0,27.6821,27.6821,27.4692,27.5244,463800.0
2008-03-20 13:00:00,34.91,35.18,34.91,35.18,278500.0,27.5244,27.7372,27.5244,27.7372,278500.0
2008-03-20 13:30:00,35.17,35.22,35.0,35.15,343900.0,27.7294,27.7688,27.5953,27.7136,343900.0
2008-03-20 14:00:00,35.16,35.32,35.11,35.2,440000.0,27.7215,27.8476,27.6821,27.753,440000.0
2008-03-20 14:30:00,35.19,35.41,35.19,35.37,438500.0,27.7451,27.9186,27.7451,27.8871,438500.0
2008-03-20 15:00:00,35.38,35.42,35.2,35.22,625700.0,27.8949,27.9265,27.753,27.7688,625700.0
2008-03-20 15:30:00,35.22,35.55,35.01,35.3,2256900.0,27.7688,28.029,27.6032,27.8319,2256900.0
2008-03-24 09:30:00,35.33,35.64,35.31,35.57,832800.0,27.8555,28.0999,27.8397,28.0447,832800.0
2008-03-24 10:00:00,35.58,35.72,35.41,35.51,633100.0,28.0526,28.163,27.9186,27.9974,633100.0
2008-03-24 10:30:00,35.51,35.56,35.35,35.51,479600.0,27.9974,28.0369,27.8713,27.9974,479600.0
2008-03-24 11:00:00,35.51,35.69,35.5,35.67,293500.0,27.9974,28.1394,27.9895,28.1236,293500.0
2008-03-24 11:30:00,35.66,36.0,35.59,35.85,473800.0,28.1157,28.3838,28.0605,28.2655,473800.0
2008-03-24 12:00:00,35.84,35.85,35.62,35.65,350900.0,28.2576,28.2655,28.0842,28.1078,350900.0
2008-03-24 12:30:00,35.64,35.68,35.54,35.68,440900.0,28.0999,28.1315,28.0211,28.1315,440900.0
2008-03-24 13:00:00,35.68,35.72,35.62,35.72,312500.0,28.1315,28.163,28.0842,28.163,312500.0
2008-03-24 13:30:00,35.71,35.73,35.62,35.71,354600.0,28.1551,28.1709,28.0842,28.1551,354600.0
2008-03-24 14:00:00,35.71,35.84,35.66,35.76,613700.0,28.1551,28.2576,28.1157,28.1945,613700.0
2008-03-24 14:30:00,35.75,35.83,35.71,35.8,615100.0,28.1867,28.2497,28.1551,28.2261,615100.0
2008-03-24 15:00:00,35.79,35.82,35.74,35.81,553400.0,28.2182,28.2418,28.1788,28.234,553400.0
2008-03-24 15:30:00,35.81,35.92,35.7,35.8,1021600.0,28.234,28.3207,28.1472,28.2261,1021600.0
2008-03-25 09:30:00,35.41,35.41,34.95,35.04,1093000.0,27.9186,27.9186,27.5559,27.6269,1093000.0
2008-03-25 10:00:00,35.04,35.09,34.9,34.92,780600.0,27.6269,27.6663,27.5165,27.5323,780600.0
2008-03-25 10:30:00,34.91,34.99,34.81,34.95,813900.0,27.5244,27.5874,27.4455,27.5559,813900.0
2008-03-25 11:00:00,34.94,35.14,34.91,34.99,667400.0,27.548,27.7057,27.5244,27.5874,667400.0
2008-03-25 11:30:00,34.98,35.17,34.93,35.17,505700.0,27.5796,27.7294,27.5401,27.7294,505700.0
2008-03-25 12:00:00,35.16,35.28,35.1,35.19,562500.0,27.7215,27.8161,27.6742,27.7451,562500.0
2008-03-25 12:30:00,35.19,35.21,35.02,35.03,468900.0,27.7451,27.7609,27.6111,27.619,468900.0
2008-03-25 13:00:00,35.03,35.17,35.01,35.12,499400.0,27.619,27.7294,27.6032,27.6899,499400.0
2008-03-25 13:30:00,35.12,35.16,35.02,35.08,426600.0,27.6899,27.7215,27.6111,27.6584,426600.0
2008-03-25 14:00:00,35.07,35.2,35.06,35.18,533600.0,27.6505,27.753,27.6426,27.7372,533600.0
2008-03-25 14:30:00,35.18,35.35,35.09,35.35,558200.0,27.7372,27.8713,27.6663,27.8713,558200.0
2008-03-25 15:00:00,35.35,35.48,35.23,35.37,710200.0,27.8713,27.9738,27.7767,27.8871,710200.0
2008-03-25 15:30:00,35.36,35.48,35.2,35.32,1506700.0,27.8792,27.9738,27.753,27.8476,1506700.0
2008-03-26 09:30:00,35.25,35.25,34.64,34.68,1246600.0,27.7924,27.7924,27.3115,27.343,1246600.0
2008-03-26 10:00:00,34.67,34.79,34.29,34.36,1465200.0,27.3351,27.4298,27.0355,27.0907,1465200.0
2008-03-26 10:30:00,34.36,34.49,34.18,34.19,1127000.0,27.0907,27.1932,26.9488,26.9567,1127000.0
2008-03-26 11:00:00,34.19,34.34,34.03,34.24,1019500.0,26.9567,27.075,26.8305,26.9961,1019500.0
2008-03-26 11:30:00,34.24,34.42,34.23,34.4,626200.0,26.9961,27.138,26.9882,27.1223,626200.0
2008-03-26 12:00:00,34.39,34.4,34.13,34.15,604900.0,27.1144,27.1223,26.9094,26.9252,604900.0
2008-03-26 12:30:00,34.16,34.16,34.04,34.09,650600.0,26.933,26.933,26.8384,26.8779,650600.0
2008-03-26 13:00:00,34.09,34.36,34.04,34.3,563000.0,26.8779,27.0907,26.8384,27.0434,563000.0
2008-03-26 13:30:00,34.3,34.3,34.13,34.23,460000.0,27.0434,27.0434,26.9094,26.9882,460000.0
2008-03-26 14:00:00,34.23,34.27,34.08,34.09,1072700.0,26.9882,27.0198,26.87,26.8779,1072700.0
2008-03-26 14:30:00,34.09,34.14,34.03,34.09,1054400.0,26.8779,26.9173,26.8305,26.8779,1054400.0
2008-03-26 15:00:00,34.08,34.24,34.02,34.04,1160400.0,26.87,26.9961,26.8227,26.8384,1160400.0
2008-03-26 15:30:00,34.04,34.11,33.94,34.01,2453200.0,26.8384,26.8936,26.7596,26.8148,2453200.0
2008-03-27 09:30:00,34.25,34.41,33.85,33.98,1373300.0,27.004,27.1302,26.6886,26.7911,1373300.0
2008-03-27 10:00:00,33.98,34.13,33.81,33.99,1434600.0,26.7911,26.9094,26.6571,26.799,1434600.0
2008-03-27 10:30:00,34.0,34.25,33.91,34.04,1250700.0,26.8069,27.004,26.7359,26.8384,1250700.0
2008-03-27 11:00:00,34.04,34.1,34.0,34.04,1030500.0,26.8384,26.8857,26.8069,26.8384,1030500.0
2008-03-27 11:30:00,34.04,34.24,34.01,34.12,513200.0,26.8384,26.9961,26.8148,26.9015,513200.0
2008-03-27 12:00:00,34.11,34.14,34.02,34.05,799500.0,26.8936,26.9173,26.8227,26.8463,799500.0
2008-03-27 12:30:00,34.05,34.13,34.0,34.07,757000.0,26.8463,26.9094,26.8069,26.8621,757000.0
2008-03-27 13:00:00,34.07,34.08,33.97,34.02,639000.0,26.8621,26.87,26.7832,26.8227,639000.0
2008-03-27 13:30:00,34.04,34.08,33.92,33.99,470900.0,26.8384,26.87,26.7438,26.799,470900.0
2008-03-27 14:00:00,34.0,34.01,33.91,33.94,446300.0,26.8069,26.8148,26.7359,26.7596,446300.0
2008-03-27 14:30:00,33.94,34.1,33.87,33.99,531400.0,26.7596,26.8857,26.7044,26.799,531400.0
2008-03-27 15:00:00,33.98,34.16,33.95,34.09,772600.0,26.7911,26.933,26.7675,26.8779,772600.0
2008-03-27 15:30:00,34.08,34.14,33.89,34.03,1326300.0,26.87,26.9173,26.7202,26.8305,1326300.0
2008-03-28 09:30:00,34.24,34.32,33.9,34.09,886700.0,26.9961,27.0592,26.728,26.8779,886700.0
2008-03-28 10:00:00,34.09,34.45,34.09,34.44,697000.0,26.8779,27.1617,26.8779,27.1538,697000.0
2008-03-28 10:30:00,34.44,34.45,34.12,34.19,383400.0,27.1538,27.1617,26.9015,26.9567,383400.0
2008-03-28 11:00:00,34.18,34.49,34.06,34.35,628600.0,26.9488,27.1932,26.8542,27.0828,628600.0
2008-03-28 11:30:00,34.35,34.47,34.26,34.43,537300.0,27.0828,27.1775,27.0119,27.1459,537300.0
2008-03-28 12:00:00,34.43,34.49,34.29,34.48,439300.0,27.1459,27.1932,27.0355,27.1853,439300.0
2008-03-28 12:30:00,34.48,34.54,34.43,34.5,411500.0,27.1853,27.2326,27.1459,27.2011,411500.0
2008-03-28 13:00:00,34.51,34.6,34.49,34.57,311700.0,27.209,27.28,27.1932,27.2563,311700.0
2008-03-28 13:30:00,34.56,34.58,34.46,34.47,379200.0,27.2484,27.2642,27.1696,27.1775,379200.0
2008-03-28 14:00:00,34.46,34.47,34.29,34.32,583500.0,27.1696,27.1775,27.0355,27.0592,583500.0
2008-03-28 14:30:00,34.31,34.42,34.25,34.41,522600.0,27.0513,27.138,27.004,27.1302,522600.0
2008-03-28 15:00:00,34.41,34.52,34.36,34.5,702500.0,27.1302,27.2169,27.0907,27.2011,702500.0
2008-03-28 15:30:00,34.5,34.54,34.22,34.4,1220600.0,27.2011,27.2326,26.9803,27.1223,1220600.0
2008-03-31 09:30:00,34.4,34.4,33.83,34.19,1017600.0,27.1696,27.1696,26.7194,27.0038,1017600.0
2008-03-31 10:00:00,34.2,34.59,34.19,34.58,972900.0,27.0117,27.3197,27.0038,27.3118,972900.0
2008-03-31 10:30:00,34.57,34.67,34.55,34.65,924800.0,27.3039,27.3829,27.2881,27.3671,924800.0
2008-03-31 11:00:00,34.64,34.68,34.41,34.52,720100.0,27.3592,27.3908,27.1775,27.2644,720100.0
2008-03-31 11:30:00,34.52,34.67,34.52,34.64,820600.0,27.2644,27.3829,27.2644,27.3592,820600.0
2008-03-31 12:00:00,34.64,34.7,34.57,34.61,385000.0,27.3592,27.4066,27.3039,27.3355,385000.0
2008-03-31 12:30:00,34.6,34.64,34.57,34.62,423100.0,27.3276,27.3592,27.3039,27.3434,423100.0
2008-03-31 13:00:00,34.61,34.66,34.51,34.53,427100.0,27.3355,27.375,27.2565,27.2723,427100.0
2008-03-31 13:30:00,34.53,34.79,34.53,34.77,530600.0,27.2723,27.4777,27.2723,27.4619,530600.0
2008-03-31 14:00:00,34.77,34.85,34.76,34.82,497000.0,27.4619,27.525,27.454,27.5014,497000.0
2008-03-31 14:30:00,34.82,34.84,34.74,34.81,477300.0,27.5014,27.5171,27.4382,27.4935,477300.0
2008-03-31 15:00:00,34.8,34.83,34.5,34.6,819900.0,27.4856,27.5092,27.2486,27.3276,819900.0
2008-03-31 15:30:00,34.6,34.62,34.31,34.37,1880900.0,27.3276,27.3434,27.0985,27.1459,1880900.0
2008-04-01 08:00:00,34.41,34.41,34.41,34.41,100.0,27.1775,27.1775,27.1775,27.1775,100.0
2008-04-01 08:30:00,34.4,34.4,34.36,34.36,1600.0,27.1696,27.1696,27.138,27.138,1600.0
2008-04-01 09:00:00,34.36,34.36,34.36,34.36,700.0,27.138,27.138,27.138,27.138,700.0
2008-04-01 09:30:00,34.85,35.12,34.6,35.04,583000.0,27.525,27.7383,27.3276,27.6751,583000.0
2008-04-01 10:00:00,35.05,35.44,35.04,35.19,967500.0,27.683,27.991,27.6751,27.7936,967500.0
2008-04-01 10:30:00,35.19,35.4,35.18,35.39,409100.0,27.7936,27.9594,27.7857,27.9515,409100.0
2008-04-01 11:00:00,35.39,35.4,35.19,35.22,484200.0,27.9515,27.9594,27.7936,27.8173,484200.0
2008-04-01 11:30:00,35.21,35.41,35.2,35.38,407700.0,27.8094,27.9673,27.8015,27.9436,407700.0
2008-04-01 12:00:00,35.38,35.62,35.37,35.55,457200.0,27.9436,28.1332,27.9357,28.0779,457200.0
2008-04-01 12:30:00,35.56,35.6,35.46,35.47,254500.0,28.0858,28.1174,28.0068,28.0147,254500.0
2008-04-01 13:00:00,35.47,35.65,35.46,35.61,265600.0,28.0147,28.1569,28.0068,28.1253,265600.0
2008-04-01 13:30:00,35.61,35.68,35.56,35.65,427300.0,28.1253,28.1806,28.0858,28.1569,427300.0
2008-04-01 14:00:00,35.66,35.9,35.6,35.87,569800.0,28.1648,28.3544,28.1174,28.3307,569800.0
2008-04-01 14:30:00,35.87,36.1,35.83,36.01,835600.0,28.3307,28.5123,28.2991,28.4412,835600.0
2008-04-01 15:00:00,36.01,36.1,35.98,36.1,771300.0,28.4412,28.5123,28.4175,28.5123,771300.0
2008-04-01 15:30:00,36.1,36.25,35.92,36.22,1921600.0,28.5123,28.6308,28.3701,28.6071,1921600.0
2008-04-02 09:30:00,35.8,36.38,35.8,36.11,778800.0,28.2754,28.7335,28.2754,28.5202,778800.0
2008-04-02 10:00:00,36.1,36.24,35.95,36.01,821000.0,28.5123,28.6229,28.3938,28.4412,821000.0
2008-04-02 10:30:00,36.01,36.41,36.0,36.35,768600.0,28.4412,28.7572,28.4333,28.7098,768600.0
2008-04-02 11:00:00,36.35,36.81,36.25,36.65,901700.0,28.7098,29.0731,28.6308,28.9467,901700.0
2008-04-02 11:30:00,36.65,36.69,36.45,36.6,840900.0,28.9467,28.9783,28.7887,28.9072,840900.0
2008-04-02 12:00:00,36.6,36.72,36.43,36.45,579300.0,28.9072,29.002,28.773,28.7887,579300.0
2008-04-02 12:30:00,36.46,36.58,36.38,36.41,454700.0,28.7966,28.8914,28.7335,28.7572,454700.0
2008-04-02 13:00:00,36.41,36.52,36.22,36.23,584300.0,28.7572,28.844,28.6071,28.615,584300.0
2008-04-02 13:30:00,36.24,36.34,36.12,36.15,403100.0,28.6229,28.7019,28.5281,28.5518,403100.0
2008-04-02 14:00:00,36.16,36.25,36.06,36.08,407300.0,28.5597,28.6308,28.4807,28.4965,407300.0
2008-04-02 14:30:00,36.08,36.16,35.97,36.01,530000.0,28.4965,28.5597,28.4096,28.4412,530000.0
2008-04-02 15:00:00,36.02,36.15,36.0,36.03,678000.0,28.4491,28.5518,28.4333,28.457,678000.0
2008-04-02 15:30:00,36.03,36.09,35.83,35.95,1224400.0,28.457,28.5044,28.2991,28.3938,1224400.0
2008-04-03 09:30:00,35.38,36.4,35.38,36.4,567900.0,27.9436,28.7493,27.9436,28.7493,567900.0
2008-04-03 10:00:00,36.4,36.57,36.28,36.5,738600.0,28.7493,28.8835,28.6545,28.8282,738600.0
2008-04-03 10:30:00,36.5,36.57,36.5,36.53,561900.0,28.8282,28.8835,28.8282,28.8519,561900.0
2008-04-03 11:00:00,36.52,36.65,36.46,36.57,3214500.0,28.844,28.9467,28.7966,28.8835,3214500.0
2008-04-03 11:30:00,36.58,36.89,36.58,36.81,748400.0,28.8914,29.1363,28.8914,29.0731,748400.0
2008-04-03 12:00:00,36.81,36.86,36.74,36.77,557200.0,29.0731,29.1126,29.0178,29.0415,557200.0
2008-04-03 12:30:00,36.77,36.86,36.73,36.76,419800.0,29.0415,29.1126,29.0099,29.0336,419800.0
2008-04-03 13:00:00,36.77,36.88,36.75,36.8,527800.0,29.0415,29.1284,29.0257,29.0652,527800.0
2008-04-03 13:30:00,36.81,36.85,36.68,36.83,563100.0,29.0731,29.1047,28.9704,29.0889,563100.0
2008-04-03 14:00:00,36.82,36.84,36.58,36.6,422800.0,29.081,29.0968,28.8914,28.9072,422800.0
2008-04-03 14:30:00,36.6,36.65,36.5,36.56,399000.0,28.9072,28.9467,28.8282,28.8756,399000.0
2008-04-03 15:00:00,36.56,36.57,36.41,36.42,508800.0,28.8756,28.8835,28.7572,28.7651,508800.0
2008-04-03 15:30:00,36.42,36.49,36.13,36.19,1144200.0,28.7651,28.8203,28.536,28.5834,1144200.0
2008-04-04 09:30:00,36.15,36.53,36.06,36.19,518000.0,28.5518,28.8519,28.4807,28.5834,518000.0
2008-04-04 10:00:00,36.2,36.25,36.02,36.08,416000.0,28.5913,28.6308,28.4491,28.4965,416000.0
2008-04-04 10:30:00,36.09,36.34,36.06,36.28,470500.0,28.5044,28.7019,28.4807,28.6545,470500.0
2008-04-04 11:00:00,36.29,36.4,36.26,36.39,330800.0,28.6624,28.7493,28.6387,28.7414,330800.0
2008-04-04 11:30:00,36.39,36.43,36.25,36.28,270700.0,28.7414,28.773,28.6308,28.6545,270700.0
2008-04-04 12:00:00,36.28,36.55,36.19,36.52,411100.0,28.6545,28.8677,28.5834,28.844,411100.0
2008-04-04 12:30:00,36.52,36.6,36.49,36.58,192400.0,28.844,28.9072,28.8203,28.8914,192400.0
2008-04-04 13:00:00,36.59,36.59,36.49,36.51,178900.0,28.8993,28.8993,28.8203,28.8361,178900.0
2008-04-04 13:30:00,36.51,36.52,36.38,36.43,268400.0,28.8361,28.844,28.7335,28.773,268400.0
2008-04-04 14:00:00,36.43,36.52,36.4,36.52,392300.0,28.773,28.844,28.7493,28.844,392300.0
2008-04-04 14:30:00,36.52,36.68,36.49,36.64,327400.0,28.844,28.9704,28.8203,28.9388,327400.0
2008-04-04 15:00:00,36.65,36.66,36.52,36.56,641200.0,28.9467,28.9546,28.844,28.8756,641200.0
2008-04-04 15:30:00,36.56,36.6,36.39,36.52,885900.0,28.8756,28.9072,28.7414,28.844,885900.0
2008-04-07 09:30:00,36.74,36.74,36.49,36.58,1205100.0,29.0178,29.0178,28.8203,28.8914,1205100.0
2008-04-07 10:00:00,36.57,36.81,36.51,36.65,629800.0,28.8835,29.0731,28.8361,28.9467,629800.0
2008-04-07 10:30:00,36.65,36.7,36.53,36.66,247800.0,28.9467,28.9862,28.8519,28.9546,247800.0
2008-04-07 11:00:00,36.67,36.78,36.64,36.75,331700.0,28.9625,29.0494,28.9388,29.0257,331700.0
2008-04-07 11:30:00,36.75,37.04,36.74,37.04,444100.0,29.0257,29.2547,29.0178,29.2547,444100.0
2008-04-07 12:00:00,37.04,37.06,36.94,37.01,388600.0,29.2547,29.2705,29.1758,29.231,388600.0
2008-04-07 12:30:00,37.02,37.07,36.96,37.01,299800.0,29.2389,29.2784,29.1916,29.231,299800.0
2008-04-07 13:00:00,37.01,37.03,36.89,36.95,301400.0,29.231,29.2468,29.1363,29.1837,301400.0
2008-04-07 13:30:00,36.95,37.04,36.9,37.02,288500.0,29.1837,29.2547,29.1442,29.2389,288500.0
2008-04-07 14:00:00,37.02,37.07,36.94,36.95,358300.0,29.2389,29.2784,29.1758,29.1837,358300.0
2008-04-07 14:30:00,36.94,36.96,36.8,36.81,391300.0,29.1758,29.1916,29.0652,29.0731,391300.0
2008-04-07 15:00:00,36.81,37.0,36.8,37.0,441400.0,29.0731,29.2231,29.0652,29.2231,441400.0
2008-04-07 15:30:00,36.99,37.0,36.63,36.76,1301500.0,29.2152,29.2231,28.9309,29.0336,1301500.0
2008-04-08 09:30:00,36.68,37.15,36.51,37.12,697600.0,28.9704,29.3416,28.8361,29.3179,697600.0
2008-04-08 10:00:00,37.11,37.44,37.02,37.24,845300.0,29.31,29.5707,29.2389,29.4127,845300.0
2008-04-08 10:30:00,37.24,38.33,37.21,37.91,1441200.0,29.4127,30.2736,29.389,29.9419,1441200.0
2008-04-08 11:00:00,37.92,38.06,37.77,37.9,495500.0,29.9498,30.0604,29.8313,29.934,495500.0
2008-04-08 11:30:00,37.9,38.01,37.88,37.95,348200.0,29.934,30.0209,29.9182,29.9735,348200.0
2008-04-08 12:00:00,37.96,37.96,37.59,37.62,448200.0,29.9814,29.9814,29.6891,29.7128,448200.0
2008-04-08 12:30:00,37.62,37.76,37.61,37.68,328500.0,29.7128,29.8234,29.7049,29.7602,328500.0
2008-04-08 13:00:00,37.69,37.99,37.61,37.95,2558800.0,29.7681,30.0051,29.7049,29.9735,2558800.0
2008-04-08 13:30:00,37.94,37.99,37.76,37.88,921300.0,29.9656,30.0051,29.8234,29.9182,921300.0
2008-04-08 14:00:00,37.89,37.96,37.68,37.82,976500.0,29.9261,29.9814,29.7602,29.8708,976500.0
2008-04-08 14:30:00,37.83,37.86,37.68,37.7,416500.0,29.8787,29.9024,29.7602,29.776,416500.0
2008-04-08 15:00:00,37.7,37.75,37.54,37.75,571000.0,29.776,29.8155,29.6496,29.8155,571000.0
2008-04-08 15:30:00,37.75,38.08,37.74,37.98,1512900.0,29.8155,30.0761,29.8076,29.9972,1512900.0
2008-04-09 09:30:00,38.28,38.28,37.59,37.6,872100.0,30.2341,30.2341,29.6891,29.697,872100.0
2008-04-09 10:00:00,37.6,37.76,37.42,37.48,787300.0,29.697,29.8234,29.5549,29.6023,787300.0
2008-04-09 10:30:00,37.49,37.55,37.27,37.46,387500.0,29.6102,29.6575,29.4364,29.5865,387500.0
2008-04-09 11:00:00,37.45,37.74,37.45,37.65,576100.0,29.5786,29.8076,29.5786,29.7365,576100.0
2008-04-09 11:30:00,37.66,37.86,37.63,37.8,545200.0,29.7444,29.9024,29.7207,29.855,545200.0
2008-04-09 12:00:00,37.8,37.85,37.58,37.58,252500.0,29.855,29.8945,29.6812,29.6812,252500.0
2008-04-09 12:30:00,37.59,37.6,37.37,37.38,382300.0,29.6891,29.697,29.5154,29.5233,382300.0
2008-04-09 13:00:00,37.39,37.44,37.34,37.41,500300.0,29.5312,29.5707,29.4917,29.547,500300.0
2008-04-09 13:30:00,37.42,37.42,37.24,37.25,521200.0,29.5549,29.5549,29.4127,29.4206,521200.0
2008-04-09 14:00:00,37.25,37.39,37.17,37.19,442200.0,29.4206,29.5312,29.3574,29.3732,442200.0
2008-04-09 14:30:00,37.19,37.29,37.15,37.18,365900.0,29.3732,29.4522,29.3416,29.3653,365900.0
2008-04-09 15:00:00,37.17,37.33,37.16,37.3,432200.0,29.3574,29.4838,29.3495,29.4601,432200.0
2008-04-09 15:30:00,37.3,37.39,37.18,37.28,664900.0,29.4601,29.5312,29.3653,29.4443,664900.0
2008-04-10 09:30:00,36.99,37.85,36.72,37.75,671400.0,29.2152,29.8945,29.002,29.8155,671400.0
2008-04-10 10:00:00,37.75,37.81,37.45,37.49,887400.0,29.8155,29.8629,29.5786,29.6102,887400.0
2008-04-10 10:30:00,37.48,37.55,37.26,37.37,476900.0,29.6023,29.6575,29.4285,29.5154,476900.0
2008-04-10 11:00:00,37.37,37.37,36.97,36.97,561100.0,29.5154,29.5154,29.1995,29.1995,561100.0
2008-04-10 11:30:00,36.97,37.08,36.87,36.88,489000.0,29.1995,29.2863,29.1205,29.1284,489000.0
2008-04-10 12:00:00,36.88,36.92,36.78,36.91,360100.0,29.1284,29.16,29.0494,29.1521,360100.0
2008-04-10 12:30:00,36.91,37.17,36.91,37.16,427600.0,29.1521,29.3574,29.1521,29.3495,427600.0
2008-04-10 13:00:00,37.16,37.16,36.92,36.94,349600.0,29.3495,29.3495,29.16,29.1758,349600.0
2008-04-10 13:30:00,36.94,36.96,36.81,36.82,329700.0,29.1758,29.1916,29.0731,29.081,329700.0
2008-04-10 14:00:00,36.82,36.93,36.79,36.92,353600.0,29.081,29.1679,29.0573,29.16,353600.0
2008-04-10 14:30:00,36.92,36.92,36.8,36.81,298300.0,29.16,29.16,29.0652,29.0731,298300.0
2008-04-10 15:00:00,36.82,36.86,36.72,36.72,453600.0,29.081,29.1126,29.002,29.002,453600.0
2008-04-10 15:30:00,36.72,36.72,36.52,36.67,924800.0,29.002,29.002,28.844,28.9625,924800.0
2008-04-11 09:30:00,36.5,37.0,36.14,36.28,648200.0,28.8282,29.2231,28.5439,28.6545,648200.0
2008-04-11 10:00:00,36.29,36.63,36.27,36.28,436200.0,28.6624,28.9309,28.6466,28.6545,436200.0
2008-04-11 10:30:00,36.28,36.54,36.23,36.53,280100.0,28.6545,28.8598,28.615,28.8519,280100.0
2008-04-11 11:00:00,36.52,36.54,36.23,36.47,297100.0,28.844,28.8598,28.615,28.8045,297100.0
2008-04-11 11:30:00,36.47,36.48,36.37,36.45,270500.0,28.8045,28.8124,28.7256,28.7887,270500.0
2008-04-11 12:00:00,36.44,36.51,36.35,36.35,345900.0,28.7809,28.8361,28.7098,28.7098,345900.0
2008-04-11 12:30:00,36.35,36.44,36.29,36.38,265100.0,28.7098,28.7809,28.6624,28.7335,265100.0
2008-04-11 13:00:00,36.38,36.38,36.25,36.26,313700.0,28.7335,28.7335,28.6308,28.6387,313700.0
2008-04-11 13:30:00,36.25,36.28,36.18,36.18,203500.0,28.6308,28.6545,28.5755,28.5755,203500.0
2008-04-11 14:00:00,36.18,36.21,35.99,36.05,547300.0,28.5755,28.5992,28.4254,28.4728,547300.0
2008-04-11 14:30:00,36.05,36.05,35.93,35.94,430900.0,28.4728,28.4728,28.378,28.3859,430900.0
2008-04-11 15:00:00,35.93,36.01,35.92,35.97,618800.0,28.378,28.4412,28.3701,28.4096,618800.0
2008-04-11 15:30:00,35.97,35.97,35.73,35.87,1728600.0,28.4096,28.4096,28.2201,28.3307,1728600.0
2008-04-14 09:30:00,35.85,36.04,35.63,35.79,409900.0,28.3149,28.4649,28.1411,28.2675,409900.0
2008-04-14 10:00:00,35.79,35.81,35.55,35.56,316100.0,28.2675,28.2833,28.0779,28.0858,316100.0
2008-04-14 10:30:00,35.56,35.83,35.53,35.71,277000.0,28.0858,28.2991,28.0621,28.2043,277000.0
2008-04-14 11:00:00,35.71,35.87,35.66,35.71,266500.0,28.2043,28.3307,28.1648,28.2043,266500.0
2008-04-14 11:30:00,35.71,35.87,35.68,35.86,160700.0,28.2043,28.3307,28.1806,28.3228,160700.0
2008-04-14 12:00:00,35.87,35.87,35.69,35.77,260100.0,28.3307,28.3307,28.1885,28.2517,260100.0
2008-04-14 12:30:00,35.76,35.88,35.67,35.87,310800.0,28.2438,28.3386,28.1727,28.3307,310800.0
2008-04-14 13:00:00,35.87,36.08,35.87,36.05,298100.0,28.3307,28.4965,28.3307,28.4728,298100.0
2008-04-14 13:30:00,36.05,36.1,35.99,36.03,228800.0,28.4728,28.5123,28.4254,28.457,228800.0
2008-04-14 14:00:00,36.03,36.08,36.0,36.01,245800.0,28.457,28.4965,28.4333,28.4412,245800.0
2008-04-14 14:30:00,36.01,36.06,35.98,36.0,344500.0,28.4412,28.4807,28.4175,28.4333,344500.0
2008-04-14 15:00:00,35.99,36.14,35.94,36.13,315500.0,28.4254,28.5439,28.3859,28.536,315500.0
2008-04-14 15:30:00,36.13,36.27,36.08,36.26,811500.0,28.536,28.6466,28.4965,28.6387,811500.0
2008-04-15 09:30:00,36.13,36.97,36.08,36.95,849000.0,28.536,29.1995,28.4965,29.1837,849000.0
2008-04-15 10:00:00,36.95,37.97,36.94,37.77,1952500.0,29.1837,29.9893,29.1758,29.8313,1952500.0
2008-04-15 10:30:00,37.78,38.1,37.69,37.73,1200700.0,29.8392,30.0919,29.7681,29.7997,1200700.0
2008-04-15 11:00:00,37.73,37.83,37.44,37.44,590000.0,29.7997,29.8787,29.5707,29.5707,590000.0
2008-04-15 11:30:00,37.43,37.53,37.26,37.32,492400.0,29.5628,29.6417,29.4285,29.4759,492400.0
2008-04-15 12:00:00,37.33,37.4,37.12,37.24,448400.0,29.4838,29.5391,29.3179,29.4127,448400.0
2008-04-15 12:30:00,37.24,37.26,37.04,37.09,300400.0,29.4127,29.4285,29.2547,29.2942,300400.0
2008-04-15 13:00:00,37.08,37.29,37.05,37.25,467500.0,29.2863,29.4522,29.2626,29.4206,467500.0
2008-04-15 13:30:00,37.25,37.31,37.12,37.27,500500.0,29.4206,29.468,29.3179,29.4364,500500.0
2008-04-15 14:00:00,37.27,37.29,37.06,37.1,262500.0,29.4364,29.4522,29.2705,29.3021,262500.0
2008-04-15 14:30:00,37.09,37.18,37.0,37.03,382100.0,29.2942,29.3653,29.2231,29.2468,382100.0
2008-04-15 15:00:00,37.02,37.2,37.01,37.18,318700.0,29.2389,29.3811,29.231,29.3653,318700.0
2008-04-15 15:30:00,37.17,37.25,37.06,37.2,726700.0,29.3574,29.4206,29.2705,29.3811,726700.0
2008-04-16 09:30:00,37.27,37.27,36.46,36.47,684800.0,29.4364,29.4364,28.7966,28.8045,684800.0
2008-04-16 10:00:00,36.46,36.78,36.46,36.68,669500.0,28.7966,29.0494,28.7966,28.9704,669500.0
2008-04-16 10:30:00,36.67,36.67,36.4,36.41,648300.0,28.9625,28.9625,28.7493,28.7572,648300.0
2008-04-16 11:00:00,36.42,36.42,35.97,36.16,849200.0,28.7651,28.7651,28.4096,28.5597,849200.0
2008-04-16 11:30:00,36.16,36.34,36.13,36.24,362700.0,28.5597,28.7019,28.536,28.6229,362700.0
2008-04-16 12:00:00,36.25,37.17,36.12,36.21,445500.0,28.6308,29.3574,28.5281,28.5992,445500.0
2008-04-16 12:30:00,36.21,36.25,36.02,36.14,310000.0,28.5992,28.6308,28.4491,28.5439,310000.0
2008-04-16 13:00:00,36.13,36.18,35.94,36.06,379300.0,28.536,28.5755,28.3859,28.4807,379300.0
2008-04-16 13:30:00,36.07,36.15,35.99,36.11,556100.0,28.4886,28.5518,28.4254,28.5202,556100.0
2008-04-16 14:00:00,36.1,36.14,36.0,36.02,833100.0,28.5123,28.5439,28.4333,28.4491,833100.0
2008-04-16 14:30:00,36.02,36.11,35.97,36.0,485200.0,28.4491,28.5202,28.4096,28.4333,485200.0
2008-04-16 15:00:00,35.99,36.0,35.76,35.89,919000.0,28.4254,28.4333,28.2438,28.3465,919000.0
2008-04-16 15:30:00,35.88,36.17,35.83,35.89,2318400.0,28.3386,28.5676,28.2991,28.3465,2318400.0
2008-04-17 09:30:00,35.72,36.48,35.72,36.37,692900.0,28.2122,28.8124,28.2122,28.7256,692900.0
2008-04-17 10:00:00,36.43,36.45,36.25,36.38,377900.0,28.773,28.7887,28.6308,28.7335,377900.0
2008-04-17 10:30:00,36.38,36.43,36.2,36.34,324700.0,28.7335,28.773,28.5913,28.7019,324700.0
2008-04-17 11:00:00,36.35,36.43,36.19,36.35,569900.0,28.7098,28.773,28.5834,28.7098,569900.0
2008-04-17 11:30:00,36.35,36.5,36.31,36.49,464000.0,28.7098,28.8282,28.6782,28.8203,464000.0
2008-04-17 12:00:00,36.49,36.58,36.39,36.53,255500.0,28.8203,28.8914,28.7414,28.8519,255500.0
2008-04-17 12:30:00,36.52,36.53,36.35,36.42,186200.0,28.844,28.8519,28.7098,28.7651,186200.0
2008-04-17 13:00:00,36.41,36.56,36.39,36.51,236400.0,28.7572,28.8756,28.7414,28.8361,236400.0
2008-04-17 13:30:00,36.51,36.56,36.42,36.5,292100.0,28.8361,28.8756,28.7651,28.8282,292100.0
2008-04-17 14:00:00,36.51,36.53,36.4,36.42,289700.0,28.8361,28.8519,28.7493,28.7651,289700.0
2008-04-17 14:30:00,36.43,36.56,36.42,36.54,1663900.0,28.773,28.8756,28.7651,28.8598,1663900.0
2008-04-17 15:00:00,36.54,36.69,36.49,36.65,464300.0,28.8598,28.9783,28.8203,28.9467,464300.0
2008-04-17 15:30:00,36.66,36.71,36.58,36.67,823300.0,28.9546,28.9941,28.8914,28.9625,823300.0
2008-04-18 09:30:00,36.84,37.18,36.06,37.05,1832100.0,29.0968,29.3653,28.4807,29.2626,1832100.0
2008-04-18 10:00:00,37.05,37.19,36.92,36.95,1103400.0,29.2626,29.3732,29.16,29.1837,1103400.0
2008-04-18 10:30:00,36.95,37.18,36.88,37.13,597900.0,29.1837,29.3653,29.1284,29.3258,597900.0
2008-04-18 11:00:00,37.13,37.21,37.04,37.14,498100.0,29.3258,29.389,29.2547,29.3337,498100.0
2008-04-18 11:30:00,37.15,37.25,37.1,37.24,463700.0,29.3416,29.4206,29.3021,29.4127,463700.0
2008-04-18 12:00:00,37.24,37.41,37.21,37.25,533800.0,29.4127,29.547,29.389,29.4206,533800.0
2008-04-18 12:30:00,37.25,37.26,37.06,37.06,257100.0,29.4206,29.4285,29.2705,29.2705,257100.0
2008-04-18 13:00:00,37.06,37.25,37.05,37.21,377600.0,29.2705,29.4206,29.2626,29.389,377600.0
2008-04-18 13:30:00,37.22,37.28,37.18,37.28,365100.0,29.3969,29.4443,29.3653,29.4443,365100.0
2008-04-18 14:00:00,37.28,37.37,37.22,37.33,298800.0,29.4443,29.5154,29.3969,29.4838,298800.0
2008-04-18 14:30:00,37.33,37.44,37.21,37.38,478000.0,29.4838,29.5707,29.389,29.5233,478000.0
2008-04-18 15:00:00,37.39,37.39,37.12,37.17,697100.0,29.5312,29.5312,29.3179,29.3574,697100.0
2008-04-18 15:30:00,37.18,37.32,37.1,37.25,1044200.0,29.3653,29.4759,29.3021,29.4206,1044200.0
2008-04-21 09:30:00,37.04,38.05,37.04,37.81,843000.0,29.2547,30.0525,29.2547,29.8629,843000.0
2008-04-21 10:00:00,37.81,38.01,37.67,37.98,873400.0,29.8629,30.0209,29.7523,29.9972,873400.0
2008-04-21 10:30:00,37.99,37.99,37.75,37.8,479700.0,30.0051,30.0051,29.8155,29.855,479700.0
2008-04-21 11:00:00,37.81,37.97,37.65,37.82,327200.0,29.8629,29.9893,29.7365,29.8708,327200.0
2008-04-21 11:30:00,37.81,37.83,37.72,37.8,331800.0,29.8629,29.8787,29.7918,29.855,331800.0
2008-04-21 12:00:00,37.79,37.84,37.75,37.82,437000.0,29.8471,29.8866,29.8155,29.8708,437000.0
2008-04-21 12:30:00,37.83,37.97,37.79,37.83,394600.0,29.8787,29.9893,29.8471,29.8787,394600.0
2008-04-21 13:00:00,37.84,37.89,37.65,37.68,455800.0,29.8866,29.9261,29.7365,29.7602,455800.0
2008-04-21 13:30:00,37.69,37.8,37.58,37.69,378500.0,29.7681,29.855,29.6812,29.7681,378500.0
2008-04-21 14:00:00,37.7,37.72,37.62,37.69,446900.0,29.776,29.7918,29.7128,29.7681,446900.0
2008-04-21 14:30:00,37.69,37.72,37.6,37.7,599300.0,29.7681,29.7918,29.697,29.776,599300.0
2008-04-21 15:00:00,37.7,37.95,37.68,37.93,762200.0,29.776,29.9735,29.7602,29.9577,762200.0
2008-04-21 15:30:00,37.92,38.1,37.82,37.84,1466600.0,29.9498,30.0919,29.8708,29.8866,1466600.0
2008-04-22 09:30:00,33.67,35.05,33.48,34.24,6210000.0,26.5931,27.683,26.443,27.0433,6210000.0
2008-04-22 10:00:00,34.25,34.58,33.84,34.06,4279900.0,27.0512,27.3118,26.7273,26.9011,4279900.0
2008-04-22 10:30:00,34.05,34.49,34.03,34.31,1309100.0,26.8932,27.2407,26.8774,27.0985,1309100.0
2008-04-22 11:00:00,34.31,34.31,33.61,33.93,2519600.0,27.0985,27.0985,26.5457,26.7984,2519600.0
2008-04-22 11:30:00,33.93,34.12,33.68,33.72,1246300.0,26.7984,26.9485,26.601,26.6326,1246300.0
2008-04-22 12:00:00,33.72,33.83,33.62,33.72,1316100.0,26.6326,26.7194,26.5536,26.6326,1316100.0
2008-04-22 12:30:00,33.72,33.96,33.7,33.9,1067400.0,26.6326,26.8221,26.6168,26.7747,1067400.0
2008-04-22 13:00:00,33.9,34.0,33.8,33.91,1494800.0,26.7747,26.8537,26.6957,26.7826,1494800.0
2008-04-22 13:30:00,33.92,33.96,33.84,33.94,686300.0,26.7905,26.8221,26.7273,26.8063,686300.0
2008-04-22 14:00:00,33.94,34.0,33.84,33.94,1241900.0,26.8063,26.8537,26.7273,26.8063,1241900.0
2008-04-22 14:30:00,33.94,33.99,33.75,33.79,934300.0,26.8063,26.8458,26.6562,26.6878,934300.0
2008-04-22 15:00:00,33.79,33.9,33.75,33.85,1005300.0,26.6878,26.7747,26.6562,26.7352,1005300.0
2008-04-22 15:30:00,33.85,34.15,33.82,34.14,2649400.0,26.7352,26.9722,26.7115,26.9643,2649400.0
2008-04-23 09:30:00,34.06,34.13,33.77,34.02,1913800.0,26.9011,26.9564,26.672,26.8695,1913800.0
2008-04-23 10:00:00,34.01,34.45,33.95,34.16,1883100.0,26.8616,27.2091,26.8142,26.9801,1883100.0
2008-04-23 10:30:00,34.15,34.57,34.13,34.4,1200200.0,26.9722,27.3039,26.9564,27.1696,1200200.0
2008-04-23 11:00:00,34.4,34.53,34.25,34.34,785400.0,27.1696,27.2723,27.0512,27.1222,785400.0
2008-04-23 11:30:00,34.33,34.69,34.29,34.4,1354500.0,27.1143,27.3987,27.0827,27.1696,1354500.0
2008-04-23 12:00:00,34.4,34.42,34.09,34.3,1142700.0,27.1696,27.1854,26.9248,27.0906,1142700.0
2008-04-23 12:30:00,34.29,34.39,34.25,34.34,613800.0,27.0827,27.1617,27.0512,27.1222,613800.0
2008-04-23 13:00:00,34.34,35.1,34.33,35.07,1298400.0,27.1222,27.7225,27.1143,27.6988,1298400.0
2008-04-23 13:30:00,35.07,35.17,34.89,35.13,1443000.0,27.6988,27.7778,27.5566,27.7462,1443000.0
2008-04-23 14:00:00,35.13,35.14,34.63,34.65,958800.0,27.7462,27.7541,27.3513,27.3671,958800.0
2008-04-23 14:30:00,34.65,34.81,34.5,34.54,758000.0,27.3671,27.4935,27.2486,27.2802,758000.0
2008-04-23 15:00:00,34.54,34.65,34.53,34.58,648300.0,27.2802,27.3671,27.2723,27.3118,648300.0
2008-04-23 15:30:00,34.58,34.84,34.57,34.79,1417800.0,27.3118,27.5171,27.3039,27.4777,1417800.0
2008-04-24 09:30:00,34.5,35.29,34.21,34.34,1292800.0,27.2486,27.8726,27.0196,27.1222,1292800.0
2008-04-24 10:00:00,34.34,34.43,33.98,34.06,1181900.0,27.1222,27.1933,26.8379,26.9011,1181900.0
2008-04-24 10:30:00,34.06,34.07,33.7,33.74,880000.0,26.9011,26.909,26.6168,26.6484,880000.0
2008-04-24 11:00:00,33.73,33.81,33.41,33.46,743500.0,26.6405,26.7036,26.3877,26.4272,743500.0
2008-04-24 11:30:00,33.46,33.78,33.45,33.69,611800.0,26.4272,26.6799,26.4193,26.6089,611800.0
2008-04-24 12:00:00,33.7,33.92,33.61,33.83,500100.0,26.6168,26.7905,26.5457,26.7194,500100.0
2008-04-24 12:30:00,33.81,34.0,33.81,33.95,339700.0,26.7036,26.8537,26.7036,26.8142,339700.0
2008-04-24 13:00:00,33.94,34.02,33.82,33.87,435700.0,26.8063,26.8695,26.7115,26.751,435700.0
2008-04-24 13:30:00,33.87,33.87,33.7,33.72,497200.0,26.751,26.751,26.6168,26.6326,497200.0
2008-04-24 14:00:00,33.71,33.91,33.7,33.88,560900.0,26.6247,26.7826,26.6168,26.7589,560900.0
2008-04-24 14:30:00,33.87,33.88,33.75,33.81,502100.0,26.751,26.7589,26.6562,26.7036,502100.0
2008-04-24 15:00:00,33.8,33.89,33.78,33.81,639700.0,26.6957,26.7668,26.6799,26.7036,639700.0
2008-04-24 15:30:00,33.81,33.9,33.62,33.63,1563400.0,26.7036,26.7747,26.5536,26.5615,1563400.0
2008-04-25 09:30:00,33.81,34.29,33.65,33.85,752200.0,26.7036,27.0827,26.5773,26.7352,752200.0
2008-04-25 10:00:00,33.85,34.07,33.78,33.95,624800.0,26.7352,26.909,26.6799,26.8142,624800.0
2008-04-25 10:30:00,33.95,34.0,33.76,33.87,593500.0,26.8142,26.8537,26.6641,26.751,593500.0
2008-04-25 11:00:00,33.86,33.87,33.57,33.63,717500.0,26.7431,26.751,26.5141,26.5615,717500.0
2008-04-25 11:30:00,33.64,34.05,33.64,34.0,539700.0,26.5694,26.8932,26.5694,26.8537,539700.0
2008-04-25 12:00:00,34.0,34.0,33.81,33.82,378700.0,26.8537,26.8537,26.7036,26.7115,378700.0
2008-04-25 12:30:00,33.82,33.84,33.69,33.81,534300.0,26.7115,26.7273,26.6089,26.7036,534300.0
2008-04-25 13:00:00,33.8,33.9,33.8,33.87,369200.0,26.6957,26.7747,26.6957,26.751,369200.0
2008-04-25 13:30:00,33.86,34.14,33.8,34.11,1062000.0,26.7431,26.9643,26.6957,26.9406,1062000.0
2008-04-25 14:00:00,34.11,34.13,34.03,34.11,552600.0,26.9406,26.9564,26.8774,26.9406,552600.0
2008-04-25 14:30:00,34.1,34.13,33.95,33.98,1171900.0,26.9327,26.9564,26.8142,26.8379,1171900.0
2008-04-25 15:00:00,33.98,34.09,33.94,33.98,991100.0,26.8379,26.9248,26.8063,26.8379,991100.0
2008-04-25 15:30:00,33.99,34.01,33.86,33.96,1426100.0,26.8458,26.8616,26.7431,26.8221,1426100.0
2008-04-28 09:30:00,34.0,34.15,33.51,33.63,1151700.0,26.8537,26.9722,26.4667,26.5615,1151700.0
2008-04-28 10:00:00,33.63,33.86,33.55,33.83,683600.0,26.5615,26.7431,26.4983,26.7194,683600.0
2008-04-28 10:30:00,33.83,33.93,33.72,33.83,456000.0,26.7194,26.7984,26.6326,26.7194,456000.0
2008-04-28 11:00:00,33.83,33.83,33.55,33.59,615500.0,26.7194,26.7194,26.4983,26.5299,615500.0
2008-04-28 11:30:00,33.59,33.84,33.58,33.81,565000.0,26.5299,26.7273,26.522,26.7036,565000.0
2008-04-28 12:00:00,33.8,33.81,33.58,33.62,602300.0,26.6957,26.7036,26.522,26.5536,602300.0
2008-04-28 12:30:00,33.62,33.72,33.59,33.7,346800.0,26.5536,26.6326,26.5299,26.6168,346800.0
2008-04-28 13:00:00,33.7,33.78,33.68,33.72,616500.0,26.6168,26.6799,26.601,26.6326,616500.0
2008-04-28 13:30:00,33.72,33.76,33.61,33.72,745600.0,26.6326,26.6641,26.5457,26.6326,745600.0
2008-04-28 14:00:00,33.72,33.72,33.65,33.65,568600.0,26.6326,26.6326,26.5773,26.5773,568600.0
2008-04-28 14:30:00,33.65,33.73,33.57,33.64,859700.0,26.5773,26.6405,26.5141,26.5694,859700.0
2008-04-28 15:00:00,33.63,33.73,33.53,33.53,788400.0,26.5615,26.6405,26.4825,26.4825,788400.0
2008-04-28 15:30:00,33.54,33.66,33.46,33.59,1279300.0,26.4904,26.5852,26.4272,26.5299,1279300.0
2008-04-29 09:30:00,33.47,33.48,33.01,33.33,1000800.0,26.4351,26.443,26.0718,26.3245,1000800.0
2008-04-29 10:00:00,33.32,33.39,33.02,33.04,939700.0,26.3166,26.3719,26.0797,26.0955,939700.0
2008-04-29 10:30:00,33.04,33.12,33.02,33.1,803000.0,26.0955,26.1587,26.0797,26.1429,803000.0
2008-04-29 11:00:00,33.1,33.2,32.94,33.12,975700.0,26.1429,26.2219,26.0165,26.1587,975700.0
2008-04-29 11:30:00,33.13,33.38,33.13,33.3,647500.0,26.1666,26.364,26.1666,26.3008,647500.0
2008-04-29 12:00:00,33.31,33.45,33.27,33.43,513500.0,26.3087,26.4193,26.2771,26.4035,513500.0
2008-04-29 12:30:00,33.44,33.46,33.27,33.28,396500.0,26.4114,26.4272,26.2771,26.285,396500.0
2008-04-29 13:00:00,33.28,33.37,33.22,33.36,425200.0,26.285,26.3561,26.2376,26.3482,425200.0
2008-04-29 13:30:00,33.36,33.41,33.31,33.33,405500.0,26.3482,26.3877,26.3087,26.3245,405500.0
2008-04-29 14:00:00,33.34,33.39,33.3,33.37,369200.0,26.3324,26.3719,26.3008,26.3561,369200.0
2008-04-29 14:30:00,33.38,33.4,33.27,33.34,727000.0,26.364,26.3798,26.2771,26.3324,727000.0
2008-04-29 15:00:00,33.34,33.37,33.31,33.32,488900.0,26.3324,26.3561,26.3087,26.3166,488900.0
2008-04-29 15:30:00,33.32,33.45,33.16,33.42,1806400.0,26.3166,26.4193,26.1903,26.3956,1806400.0
2008-04-30 09:30:00,33.6,33.6,33.11,33.35,619600.0,26.5378,26.5378,26.1508,26.3403,619600.0
2008-04-30 10:00:00,33.34,33.35,33.1,33.3,581500.0,26.3324,26.3403,26.1429,26.3008,581500.0
2008-04-30 10:30:00,33.3,33.37,33.16,33.16,972100.0,26.3008,26.3561,26.1903,26.1903,972100.0
2008-04-30 11:00:00,33.18,33.21,33.11,33.16,441600.0,26.2061,26.2297,26.1508,26.1903,441600.0
2008-04-30 11:30:00,33.16,33.17,32.98,33.1,751400.0,26.1903,26.1982,26.0481,26.1429,751400.0
2008-04-30 12:00:00,33.1,33.1,32.84,32.86,803500.0,26.1429,26.1429,25.9375,25.9533,803500.0
2008-04-30 12:30:00,32.87,32.92,32.75,32.87,716300.0,25.9612,26.0007,25.8664,25.9612,716300.0
2008-04-30 13:00:00,32.86,32.89,32.71,32.75,746700.0,25.9533,25.977,25.8348,25.8664,746700.0
2008-04-30 13:30:00,32.75,32.86,32.7,32.81,649100.0,25.8664,25.9533,25.8269,25.9138,649100.0
2008-04-30 14:00:00,32.81,33.24,32.8,32.9,968200.0,25.9138,26.2534,25.9059,25.9849,968200.0
2008-04-30 14:30:00,32.89,32.92,32.66,32.69,968800.0,25.977,26.0007,25.7954,25.819,968800.0
2008-04-30 15:00:00,32.68,32.69,32.5,32.53,1621600.0,25.8111,25.819,25.669,25.6927,1621600.0
2008-04-30 15:30:00,32.52,32.75,32.51,32.64,2134800.0,25.6848,25.8664,25.6769,25.7796,2134800.0
2008-05-01 09:30:00,32.72,32.79,32.32,32.55,962500.0,25.8427,25.898,25.5268,25.7085,962500.0
2008-05-01 10:00:00,32.54,32.85,32.49,32.8,711400.0,25.7006,25.9454,25.6611,25.9059,711400.0
2008-05-01 10:30:00,32.8,32.92,32.78,32.8,1052800.0,25.9059,26.0007,25.8901,25.9059,1052800.0
2008-05-01 11:00:00,32.8,33.05,32.8,33.02,2003900.0,25.9059,26.1034,25.9059,26.0797,2003900.0
2008-05-01 11:30:00,33.01,33.17,33.0,33.04,983400.0,26.0718,26.1982,26.0639,26.0955,983400.0
2008-05-01 12:00:00,33.03,33.11,33.02,33.06,789000.0,26.0876,26.1508,26.0797,26.1113,789000.0
2008-05-01 12:30:00,33.07,33.14,33.0,33.1,1219900.0,26.1192,26.1745,26.0639,26.1429,1219900.0
2008-05-01 13:00:00,33.1,33.18,32.99,33.02,935700.0,26.1429,26.2061,26.056,26.0797,935700.0
2008-05-01 13:30:00,33.02,33.05,32.97,33.0,1619100.0,26.0797,26.1034,26.0402,26.0639,1619100.0
2008-05-01 14:00:00,33.0,33.05,32.8,32.98,625300.0,26.0639,26.1034,25.9059,26.0481,625300.0
2008-05-01 14:30:00,32.98,33.0,32.8,32.85,712900.0,26.0481,26.0639,25.9059,25.9454,712900.0
2008-05-01 15:00:00,32.85,33.01,32.85,32.99,665300.0,25.9454,26.0718,25.9454,26.056,665300.0
2008-05-01 15:30:00,33.0,33.02,32.87,32.89,1596400.0,26.0639,26.0797,25.9612,25.977,1596400.0
2008-05-02 09:30:00,33.01,34.36,33.01,33.98,4145500.0,26.0718,27.138,26.0718,26.8379,4145500.0
2008-05-02 10:00:00,33.98,34.16,33.6,33.61,1445000.0,26.8379,26.9801,26.5378,26.5457,1445000.0
2008-05-02 10:30:00,33.6,33.75,33.49,33.57,1042100.0,26.5378,26.6562,26.4509,26.5141,1042100.0
2008-05-02 11:00:00,33.56,33.77,33.51,33.65,455300.0,26.5062,26.672,26.4667,26.5773,455300.0
2008-05-02 11:30:00,33.65,33.66,33.48,33.52,493800.0,26.5773,26.5852,26.443,26.4746,493800.0
2008-05-02 12:00:00,33.51,33.64,33.45,33.6,369800.0,26.4667,26.5694,26.4193,26.5378,369800.0
2008-05-02 12:30:00,33.59,33.72,33.5,33.64,353400.0,26.5299,26.6326,26.4588,26.5694,353400.0
2008-05-02 13:00:00,33.65,33.68,33.5,33.56,624600.0,26.5773,26.601,26.4588,26.5062,624600.0
2008-05-02 13:30:00,33.56,33.69,33.51,33.54,383500.0,26.5062,26.6089,26.4667,26.4904,383500.0
2008-05-02 14:00:00,33.54,33.72,33.45,33.54,473300.0,26.4904,26.6326,26.4193,26.4904,473300.0
2008-05-02 14:30:00,33.54,33.74,33.52,33.6,387200.0,26.4904,26.6484,26.4746,26.5378,387200.0
2008-05-02 15:00:00,33.59,33.72,33.54,33.63,542000.0,26.5299,26.6326,26.4904,26.5615,542000.0
2008-05-02 15:30:00,33.64,33.65,33.2,33.4,1435100.0,26.5694,26.5773,26.2219,26.3798,1435100.0
2008-05-05 09:30:00,33.56,33.71,33.27,33.56,550200.0,26.5062,26.6247,26.2771,26.5062,550200.0
2008-05-05 10:00:00,33.56,34.03,33.56,33.77,870800.0,26.5062,26.8774,26.5062,26.672,870800.0
2008-05-05 10:30:00,33.78,33.93,33.67,33.68,723600.0,26.6799,26.7984,26.5931,26.601,723600.0
2008-05-05 11:00:00,33.67,33.76,33.57,33.69,677200.0,26.5931,26.6641,26.5141,26.6089,677200.0
2008-05-05 11:30:00,33.69,33.8,33.64,33.69,374500.0,26.6089,26.6957,26.5694,26.6089,374500.0
2008-05-05 12:00:00,33.7,33.71,33.48,33.51,408500.0,26.6168,26.6247,26.443,26.4667,408500.0
2008-05-05 12:30:00,33.51,33.53,33.44,33.49,244700.0,26.4667,26.4825,26.4114,26.4509,244700.0
2008-05-05 13:00:00,33.49,33.52,33.31,33.4,452400.0,26.4509,26.4746,26.3087,26.3798,452400.0
2008-05-05 13:30:00,33.4,33.44,33.31,33.32,396000.0,26.3798,26.4114,26.3087,26.3166,396000.0
2008-05-05 14:00:00,33.32,33.32,33.14,33.15,1293700.0,26.3166,26.3166,26.1745,26.1824,1293700.0
2008-05-05 14:30:00,33.15,33.23,33.1,33.1,711800.0,26.1824,26.2455,26.1429,26.1429,711800.0
2008-05-05 15:00:00,33.11,33.15,33.06,33.09,1433800.0,26.1508,26.1824,26.1113,26.135,1433800.0
2008-05-05 15:30:00,33.08,33.16,33.07,33.08,1918100.0,26.1271,26.1903,26.1192,26.1271,1918100.0
2008-05-06 09:30:00,33.07,33.27,32.76,32.81,1109100.0,26.1192,26.2771,25.8743,25.9138,1109100.0
2008-05-06 10:00:00,32.81,32.85,32.67,32.74,1210200.0,25.9138,25.9454,25.8032,25.8585,1210200.0
2008-05-06 10:30:00,32.74,32.74,32.61,32.65,436200.0,25.8585,25.8585,25.7559,25.7875,436200.0
2008-05-06 11:00:00,32.66,32.8,32.6,32.68,836100.0,25.7954,25.9059,25.748,25.8111,836100.0
2008-05-06 11:30:00,32.68,32.68,32.56,32.58,461600.0,25.8111,25.8111,25.7164,25.7322,461600.0
2008-05-06 12:00:00,32.58,32.82,32.57,32.79,704600.0,25.7322,25.9217,25.7243,25.898,704600.0
2008-05-06 12:30:00,32.79,32.88,32.77,32.85,827100.0,25.898,25.9691,25.8822,25.9454,827100.0
2008-05-06 13:00:00,32.85,33.09,32.84,33.04,662000.0,25.9454,26.135,25.9375,26.0955,662000.0
2008-05-06 13:30:00,33.05,33.05,32.96,32.98,619300.0,26.1034,26.1034,26.0323,26.0481,619300.0
2008-05-06 14:00:00,32.98,32.99,32.79,32.86,660000.0,26.0481,26.056,25.898,25.9533,660000.0
2008-05-06 14:30:00,32.86,32.94,32.82,32.89,817600.0,25.9533,26.0165,25.9217,25.977,817600.0
2008-05-06 15:00:00,32.89,32.9,32.66,32.9,831100.0,25.977,25.9849,25.7954,25.9849,831100.0
2008-05-06 15:30:00,32.9,32.99,32.79,32.84,2033500.0,25.9849,26.056,25.898,25.9375,2033500.0
2008-05-07 09:30:00,32.74,33.23,32.62,32.99,632800.0,25.8585,26.2455,25.7638,26.056,632800.0
2008-05-07 10:00:00,32.98,33.05,32.86,33.0,1183300.0,26.0481,26.1034,25.9533,26.0639,1183300.0
2008-05-07 10:30:00,33.01,33.05,32.9,32.97,626700.0,26.0718,26.1034,25.9849,26.0402,626700.0
2008-05-07 11:00:00,32.97,33.03,32.93,32.93,577200.0,26.0402,26.0876,26.0086,26.0086,577200.0
2008-05-07 11:30:00,32.93,32.93,32.8,32.81,391100.0,26.0086,26.0086,25.9059,25.9138,391100.0
2008-05-07 12:00:00,32.81,32.9,32.72,32.9,413700.0,25.9138,25.9849,25.8427,25.9849,413700.0
2008-05-07 12:30:00,32.89,32.98,32.85,32.94,334700.0,25.977,26.0481,25.9454,26.0165,334700.0
2008-05-07 13:00:00,32.93,32.94,32.72,32.74,605400.0,26.0086,26.0165,25.8427,25.8585,605400.0
2008-05-07 13:30:00,32.73,32.83,32.68,32.79,322700.0,25.8506,25.9296,25.8111,25.898,322700.0
2008-05-07 14:00:00,32.79,32.84,32.65,32.7,554300.0,25.898,25.9375,25.7875,25.8269,554300.0
2008-05-07 14:30:00,32.69,32.69,32.57,32.62,832700.0,25.819,25.819,25.7243,25.7638,832700.0
2008-05-07 15:00:00,32.61,32.72,32.57,32.67,606000.0,25.7559,25.8427,25.7243,25.8032,606000.0
2008-05-07 15:30:00,32.67,32.84,32.56,32.68,1105500.0,25.8032,25.9375,25.7164,25.8111,1105500.0
2008-05-08 09:30:00,32.75,33.57,32.5,33.41,1155500.0,25.8664,26.5141,25.669,26.3877,1155500.0
2008-05-08 10:00:00,33.41,33.42,32.87,32.99,772600.0,26.3877,26.3956,25.9612,26.056,772600.0
2008-05-08 10:30:00,33.0,33.05,32.95,33.0,669500.0,26.0639,26.1034,26.0244,26.0639,669500.0
2008-05-08 11:00:00,33.0,33.32,32.99,33.3,784400.0,26.0639,26.3166,26.056,26.3008,784400.0
2008-05-08 11:30:00,33.3,33.38,33.17,33.32,381600.0,26.3008,26.364,26.1982,26.3166,381600.0
2008-05-08 12:00:00,33.33,33.37,33.07,33.16,281600.0,26.3245,26.3561,26.1192,26.1903,281600.0
2008-05-08 12:30:00,33.15,33.16,33.09,33.14,242200.0,26.1824,26.1903,26.135,26.1745,242200.0
2008-05-08 13:00:00,33.14,33.35,33.05,33.19,647600.0,26.1745,26.3403,26.1034,26.214,647600.0
2008-05-08 13:30:00,33.18,33.32,33.15,33.31,269600.0,26.2061,26.3166,26.1824,26.3087,269600.0
2008-05-08 14:00:00,33.31,33.32,33.1,33.1,284400.0,26.3087,26.3166,26.1429,26.1429,284400.0
2008-05-08 14:30:00,33.11,33.11,33.04,33.1,285200.0,26.1508,26.1508,26.0955,26.1429,285200.0
2008-05-08 15:00:00,33.1,33.16,33.04,33.09,402500.0,26.1429,26.1903,26.0955,26.135,402500.0
2008-05-08 15:30:00,33.09,33.1,32.92,32.99,638100.0,26.135,26.1429,26.0007,26.056,638100.0
2008-05-09 09:30:00,33.09,33.09,32.62,33.01,714300.0,26.135,26.135,25.7638,26.0718,714300.0
2008-05-09 10:00:00,33.02,33.21,32.93,33.08,628700.0,26.0797,26.2297,26.0086,26.1271,628700.0
2008-05-09 10:30:00,33.07,33.13,32.91,32.95,417000.0,26.1192,26.1666,25.9928,26.0244,417000.0
2008-05-09 11:00:00,32.96,32.99,32.83,32.91,349900.0,26.0323,26.056,25.9296,25.9928,349900.0
2008-05-09 11:30:00,32.91,32.92,32.83,32.87,168400.0,25.9928,26.0007,25.9296,25.9612,168400.0
2008-05-09 12:00:00,32.85,32.96,32.83,32.96,247100.0,25.9454,26.0323,25.9296,26.0323,247100.0
2008-05-09 12:30:00,32.98,33.03,32.94,32.99,240300.0,26.0481,26.0876,26.0165,26.056,240300.0
2008-05-09 13:00:00,32.99,33.06,32.93,32.99,239400.0,26.056,26.1113,26.0086,26.056,239400.0
2008-05-09 13:30:00,33.0,33.06,32.89,33.01,206700.0,26.0639,26.1113,25.977,26.0718,206700.0
2008-05-09 14:00:00,33.01,33.03,32.87,32.87,202100.0,26.0718,26.0876,25.9612,25.9612,202100.0
2008-05-09 14:30:00,32.87,32.91,32.83,32.87,248400.0,25.9612,25.9928,25.9296,25.9612,248400.0
2008-05-09 15:00:00,32.86,32.97,32.83,32.97,540100.0,25.9533,26.0402,25.9296,26.0402,540100.0
2008-05-09 15:30:00,32.97,33.13,32.91,32.97,756700.0,26.0402,26.1666,25.9928,26.0402,756700.0
2008-05-12 09:30:00,33.18,33.18,32.56,32.73,626000.0,26.2061,26.2061,25.7164,25.8506,626000.0
2008-05-12 10:00:00,32.73,32.77,32.63,32.71,403100.0,25.8506,25.8822,25.7717,25.8348,403100.0
2008-05-12 10:30:00,32.71,32.89,32.6,32.85,412100.0,25.8348,25.977,25.748,25.9454,412100.0
2008-05-12 11:00:00,32.85,32.86,32.62,32.72,427300.0,25.9454,25.9533,25.7638,25.8427,427300.0
2008-05-12 11:30:00,32.72,32.74,32.62,32.65,245800.0,25.8427,25.8585,25.7638,25.7875,245800.0
2008-05-12 12:00:00,32.65,32.72,32.65,32.72,271800.0,25.7875,25.8427,25.7875,25.8427,271800.0
2008-05-12 12:30:00,32.71,32.75,32.67,32.72,221500.0,25.8348,25.8664,25.8032,25.8427,221500.0
2008-05-12 13:00:00,32.72,32.73,32.65,32.66,208300.0,25.8427,25.8506,25.7875,25.7954,208300.0
2008-05-12 13:30:00,32.66,32.74,32.6,32.66,297900.0,25.7954,25.8585,25.748,25.7954,297900.0
2008-05-12 14:00:00,32.66,32.79,32.62,32.73,314600.0,25.7954,25.898,25.7638,25.8506,314600.0
2008-05-12 14:30:00,32.72,32.78,32.72,32.76,233700.0,25.8427,25.8901,25.8427,25.8743,233700.0
2008-05-12 15:00:00,32.75,32.81,32.67,32.69,386600.0,25.8664,25.9138,25.8032,25.819,386600.0
2008-05-12 15:30:00,32.7,32.93,32.68,32.84,758700.0,25.8269,26.0086,25.8111,25.9375,758700.0
2008-05-13 09:30:00,32.81,33.09,32.79,33.03,591200.0,25.9138,26.135,25.898,26.0876,591200.0
2008-05-13 10:00:00,33.03,33.09,32.82,33.02,417800.0,26.0876,26.135,25.9217,26.0797,417800.0
2008-05-13 10:30:00,33.03,33.04,32.87,32.9,305200.0,26.0876,26.0955,25.9612,25.9849,305200.0
2008-05-13 11:00:00,32.9,32.9,32.7,32.72,408300.0,25.9849,25.9849,25.8269,25.8427,408300.0
2008-05-13 11:30:00,32.73,32.89,32.67,32.83,358400.0,25.8506,25.977,25.8032,25.9296,358400.0
2008-05-13 12:00:00,32.81,32.95,32.81,32.84,361600.0,25.9138,26.0244,25.9138,25.9375,361600.0
2008-05-13 12:30:00,32.84,32.86,32.68,32.69,193200.0,25.9375,25.9533,25.8111,25.819,193200.0
2008-05-13 13:00:00,32.68,32.76,32.63,32.73,323800.0,25.8111,25.8743,25.7717,25.8506,323800.0
2008-05-13 13:30:00,32.73,32.8,32.72,32.75,338000.0,25.8506,25.9059,25.8427,25.8664,338000.0
2008-05-13 14:00:00,32.75,32.8,32.73,32.75,353300.0,25.8664,25.9059,25.8506,25.8664,353300.0
2008-05-13 14:30:00,32.75,32.76,32.65,32.67,499500.0,25.8664,25.8743,25.7875,25.8032,499500.0
2008-05-13 15:00:00,32.67,32.71,32.5,32.59,605200.0,25.8032,25.8348,25.669,25.7401,605200.0
2008-05-13 15:30:00,32.59,32.69,32.5,32.59,1244400.0,25.7401,25.819,25.669,25.7401,1244400.0
2008-05-14 09:30:00,32.54,32.8,32.5,32.65,920000.0,25.7006,25.9059,25.669,25.7875,920000.0
2008-05-14 10:00:00,32.65,32.68,32.51,32.63,810500.0,25.7875,25.8111,25.6769,25.7717,810500.0
2008-05-14 10:30:00,32.62,32.7,32.4,32.4,662300.0,25.7638,25.8269,25.59,25.59,662300.0
2008-05-14 11:00:00,32.4,32.65,32.33,32.65,531600.0,25.59,25.7875,25.5347,25.7875,531600.0
2008-05-14 11:30:00,32.65,32.65,32.51,32.56,413900.0,25.7875,25.7875,25.6769,25.7164,413900.0
2008-05-14 12:00:00,32.56,32.58,32.4,32.42,1062400.0,25.7164,25.7322,25.59,25.6058,1062400.0
2008-05-14 12:30:00,32.42,32.44,32.34,32.42,405100.0,25.6058,25.6216,25.5426,25.6058,405100.0
2008-05-14 13:00:00,32.42,32.46,32.38,32.42,345600.0,25.6058,25.6374,25.5742,25.6058,345600.0
2008-05-14 13:30:00,32.42,32.45,32.36,32.38,929900.0,25.6058,25.6295,25.5584,25.5742,929900.0
2008-05-14 14:00:00,32.38,32.41,32.34,32.34,369400.0,25.5742,25.5979,25.5426,25.5426,369400.0
2008-05-14 14:30:00,32.34,32.35,32.13,32.14,795400.0,25.5426,25.5505,25.3767,25.3846,795400.0
2008-05-14 15:00:00,32.13,32.15,32.02,32.08,1000500.0,25.3767,25.3925,25.2899,25.3373,1000500.0
2008-05-14 15:30:00,32.08,32.13,32.02,32.03,1494100.0,25.3373,25.3767,25.2899,25.2978,1494100.0
2008-05-15 09:30:00,32.1,32.23,31.87,32.04,1965900.0,25.3531,25.4557,25.1714,25.3057,1965900.0
2008-05-15 10:00:00,32.03,32.14,31.9,32.1,854900.0,25.2978,25.3846,25.1951,25.3531,854900.0
2008-05-15 10:30:00,32.1,32.15,32.04,32.09,371700.0,25.3531,25.3925,25.3057,25.3452,371700.0
2008-05-15 11:00:00,32.1,32.14,32.0,32.09,462200.0,25.3531,25.3846,25.2741,25.3452,462200.0
2008-05-15 11:30:00,32.1,32.12,32.02,32.05,383900.0,25.3531,25.3689,25.2899,25.3136,383900.0
2008-05-15 12:00:00,32.04,32.09,32.02,32.08,398800.0,25.3057,25.3452,25.2899,25.3373,398800.0
2008-05-15 12:30:00,32.08,32.08,31.97,32.0,1683600.0,25.3373,25.3373,25.2504,25.2741,1683600.0
2008-05-15 13:00:00,32.0,32.01,31.88,31.95,2361100.0,25.2741,25.282,25.1793,25.2346,2361100.0
2008-05-15 13:30:00,31.95,32.0,31.9,31.95,659100.0,25.2346,25.2741,25.1951,25.2346,659100.0
2008-05-15 14:00:00,31.95,31.97,31.76,31.8,1308900.0,25.2346,25.2504,25.0845,25.1161,1308900.0
2008-05-15 14:30:00,31.8,31.85,31.76,31.76,1019400.0,25.1161,25.1556,25.0845,25.0845,1019400.0
2008-05-15 15:00:00,31.76,31.77,31.49,31.55,1889800.0,25.0845,25.0924,24.8713,24.9187,1889800.0
2008-05-15 15:30:00,31.55,31.8,31.54,31.69,2012700.0,24.9187,25.1161,24.9108,25.0292,2012700.0
2008-05-16 09:30:00,32.11,32.12,31.9,31.96,2189100.0,25.361,25.3689,25.1951,25.2425,2189100.0
2008-05-16 10:00:00,31.97,32.17,31.95,32.04,2170100.0,25.2504,25.4083,25.2346,25.3057,2170100.0
2008-05-16 10:30:00,32.04,32.07,31.95,31.98,911500.0,25.3057,25.3294,25.2346,25.2583,911500.0
2008-05-16 11:00:00,31.99,32.0,31.86,31.89,1075800.0,25.2662,25.2741,25.1635,25.1872,1075800.0
2008-05-16 11:30:00,31.89,31.99,31.88,31.97,353300.0,25.1872,25.2662,25.1793,25.2504,353300.0
2008-05-16 12:00:00,31.97,32.0,31.88,31.97,525300.0,25.2504,25.2741,25.1793,25.2504,525300.0
2008-05-16 12:30:00,31.97,32.12,31.95,32.1,1462000.0,25.2504,25.3689,25.2346,25.3531,1462000.0
2008-05-16 13:00:00,32.1,32.12,31.97,31.98,600200.0,25.3531,25.3689,25.2504,25.2583,600200.0
2008-05-16 13:30:00,31.98,32.07,31.97,32.01,2812300.0,25.2583,25.3294,25.2504,25.282,2812300.0
2008-05-16 14:00:00,32.0,32.07,31.99,32.02,983500.0,25.2741,25.3294,25.2662,25.2899,983500.0
2008-05-16 14:30:00,32.03,32.27,32.01,32.19,1158400.0,25.2978,25.4873,25.282,25.4241,1158400.0
2008-05-16 15:00:00,32.18,32.59,32.14,32.46,1258600.0,25.4162,25.7401,25.3846,25.6374,1258600.0
2008-05-16 15:30:00,32.46,32.46,32.23,32.34,1694000.0,25.6374,25.6374,25.4557,25.5426,1694000.0
2008-05-19 09:30:00,32.58,32.9,32.45,32.89,1249500.0,25.7322,25.9849,25.6295,25.977,1249500.0
2008-05-19 10:00:00,32.88,33.15,32.72,33.12,1141100.0,25.9691,26.1824,25.8427,26.1587,1141100.0
2008-05-19 10:30:00,33.12,33.45,33.04,33.37,1986900.0,26.1587,26.4193,26.0955,26.3561,1986900.0
2008-05-19 11:00:00,33.37,33.54,33.25,33.5,972800.0,26.3561,26.4904,26.2613,26.4588,972800.0
2008-05-19 11:30:00,33.51,33.6,33.46,33.52,880100.0,26.4667,26.5378,26.4272,26.4746,880100.0
2008-05-19 12:00:00,33.52,33.56,33.43,33.56,736800.0,26.4746,26.5062,26.4035,26.5062,736800.0
2008-05-19 12:30:00,33.55,33.57,33.45,33.49,426900.0,26.4983,26.5141,26.4193,26.4509,426900.0
2008-05-19 13:00:00,33.5,33.55,33.45,33.47,637700.0,26.4588,26.4983,26.4193,26.4351,637700.0
2008-05-19 13:30:00,33.47,33.5,33.32,33.39,624000.0,26.4351,26.4588,26.3166,26.3719,624000.0
2008-05-19 14:00:00,33.39,33.45,33.25,33.33,809100.0,26.3719,26.4193,26.2613,26.3245,809100.0
2008-05-19 14:30:00,33.34,33.49,33.32,33.47,659300.0,26.3324,26.4509,26.3166,26.4351,659300.0
2008-05-19 15:00:00,33.46,33.49,33.37,33.47,739500.0,26.4272,26.4509,26.3561,26.4351,739500.0
2008-05-19 15:30:00,33.47,33.48,33.27,33.42,1649200.0,26.4351,26.443,26.2771,26.3956,1649200.0
2008-05-20 09:30:00,33.65,33.76,33.46,33.76,1616900.0,26.5773,26.6641,26.4272,26.6641,1616900.0
2008-05-20 10:00:00,33.75,34.16,33.69,33.98,1658000.0,26.6562,26.9801,26.6089,26.8379,1658000.0
2008-05-20 10:30:00,33.98,34.16,33.85,34.15,1128900.0,26.8379,26.9801,26.7352,26.9722,1128900.0
2008-05-20 11:00:00,34.14,34.19,34.0,34.01,930800.0,26.9643,27.0038,26.8537,26.8616,930800.0
2008-05-20 11:30:00,34.0,34.09,33.96,34.08,705700.0,26.8537,26.9248,26.8221,26.9169,705700.0
2008-05-20 12:00:00,34.09,34.09,33.97,34.0,719700.0,26.9248,26.9248,26.83,26.8537,719700.0
2008-05-20 12:30:00,34.01,34.02,33.95,33.98,641900.0,26.8616,26.8695,26.8142,26.8379,641900.0
2008-05-20 13:00:00,33.98,34.07,33.97,34.03,6389500.0,26.8379,26.909,26.83,26.8774,6389500.0
2008-05-20 13:30:00,34.03,34.18,34.01,34.02,843200.0,26.8774,26.9959,26.8616,26.8695,843200.0
2008-05-20 14:00:00,34.02,34.05,34.0,34.04,670600.0,26.8695,26.8932,26.8537,26.8853,670600.0
2008-05-20 14:30:00,34.04,34.1,34.01,34.01,870800.0,26.8853,26.9327,26.8616,26.8616,870800.0
2008-05-20 15:00:00,34.01,34.09,34.01,34.06,582800.0,26.8616,26.9248,26.8616,26.9011,582800.0
2008-05-20 15:30:00,34.07,34.08,34.01,34.08,2013100.0,26.909,26.9169,26.8616,26.9169,2013100.0
2008-05-21 09:30:00,34.0,34.35,33.82,34.33,1145100.0,26.8537,27.1301,26.7115,27.1143,1145100.0
2008-05-21 10:00:00,34.33,34.35,34.09,34.25,1997500.0,27.1143,27.1301,26.9248,27.0512,1997500.0
2008-05-21 10:30:00,34.25,34.39,34.15,34.35,1050000.0,27.0512,27.1617,26.9722,27.1301,1050000.0
2008-05-21 11:00:00,34.35,34.46,34.23,34.43,863900.0,27.1301,27.217,27.0354,27.1933,863900.0
2008-05-21 11:30:00,34.43,34.45,34.26,34.31,604800.0,27.1933,27.2091,27.0591,27.0985,604800.0
2008-05-21 12:00:00,34.3,34.42,34.28,34.35,579200.0,27.0906,27.1854,27.0749,27.1301,579200.0
2008-05-21 12:30:00,34.36,34.5,34.3,34.46,469400.0,27.138,27.2486,27.0906,27.217,469400.0
2008-05-21 13:00:00,34.47,34.49,34.37,34.44,472600.0,27.2249,27.2407,27.1459,27.2012,472600.0
2008-05-21 13:30:00,34.44,34.53,34.43,34.49,696500.0,27.2012,27.2723,27.1933,27.2407,696500.0
2008-05-21 14:00:00,34.5,34.5,34.15,34.19,1276400.0,27.2486,27.2486,26.9722,27.0038,1276400.0
2008-05-21 14:30:00,34.18,34.29,34.12,34.27,856300.0,26.9959,27.0827,26.9485,27.067,856300.0
2008-05-21 15:00:00,34.27,34.31,34.13,34.3,687600.0,27.067,27.0985,26.9564,27.0906,687600.0
2008-05-21 15:30:00,34.31,34.31,33.96,34.18,1602900.0,27.0985,27.0985,26.8221,26.9959,1602900.0
2008-05-22 09:30:00,34.6,34.6,34.0,34.04,985200.0,27.3276,27.3276,26.8537,26.8853,985200.0
2008-05-22 10:00:00,34.04,34.17,34.03,34.11,1028800.0,26.8853,26.988,26.8774,26.9406,1028800.0
2008-05-22 10:30:00,34.12,34.26,34.11,34.23,805800.0,26.9485,27.0591,26.9406,27.0354,805800.0
2008-05-22 11:00:00,34.23,34.5,34.21,34.47,670800.0,27.0354,27.2486,27.0196,27.2249,670800.0
2008-05-22 11:30:00,34.47,34.67,34.43,34.63,962600.0,27.2249,27.3829,27.1933,27.3513,962600.0
2008-05-22 12:00:00,34.64,34.94,34.61,34.94,906800.0,27.3592,27.5961,27.3355,27.5961,906800.0
2008-05-22 12:30:00,34.93,35.31,34.88,35.29,1343800.0,27.5882,27.8884,27.5487,27.8726,1343800.0
2008-05-22 13:00:00,35.29,35.39,35.2,35.27,1496500.0,27.8726,27.9515,27.8015,27.8568,1496500.0
2008-05-22 13:30:00,35.27,35.49,35.26,35.38,1086800.0,27.8568,28.0305,27.8489,27.9436,1086800.0
2008-05-22 14:00:00,35.38,35.57,35.37,35.51,1047300.0,27.9436,28.0937,27.9357,28.0463,1047300.0
2008-05-22 14:30:00,35.51,35.7,35.46,35.68,1174600.0,28.0463,28.1964,28.0068,28.1806,1174600.0
2008-05-22 15:00:00,35.67,35.77,35.46,35.46,1213600.0,28.1727,28.2517,28.0068,28.0068,1213600.0
2008-05-22 15:30:00,35.46,35.47,35.17,35.26,1852100.0,28.0068,28.0147,27.7778,27.8489,1852100.0
2008-05-23 09:30:00,35.5,35.54,34.32,34.94,1632000.0,28.0384,28.07,27.1064,27.5961,1632000.0
2008-05-23 10:00:00,34.96,35.23,34.84,34.86,796000.0,27.6119,27.8252,27.5171,27.5329,796000.0
2008-05-23 10:30:00,34.85,34.85,34.55,34.72,835900.0,27.525,27.525,27.2881,27.4224,835900.0
2008-05-23 11:00:00,34.72,34.81,34.64,34.74,812700.0,27.4224,27.4935,27.3592,27.4382,812700.0
2008-05-23 11:30:00,34.74,34.87,34.64,34.82,545700.0,27.4382,27.5408,27.3592,27.5014,545700.0
2008-05-23 12:00:00,34.81,34.86,34.62,34.64,395200.0,27.4935,27.5329,27.3434,27.3592,395200.0
2008-05-23 12:30:00,34.64,34.7,34.58,34.68,386600.0,27.3592,27.4066,27.3118,27.3908,386600.0
2008-05-23 13:00:00,34.68,34.73,34.55,34.59,400200.0,27.3908,27.4303,27.2881,27.3197,400200.0
2008-05-23 13:30:00,34.59,34.74,34.35,34.37,519100.0,27.3197,27.4382,27.1301,27.1459,519100.0
2008-05-23 14:00:00,34.37,34.61,34.35,34.51,381600.0,27.1459,27.3355,27.1301,27.2565,381600.0
2008-05-23 14:30:00,34.51,34.77,34.49,34.72,839700.0,27.2565,27.4619,27.2407,27.4224,839700.0
2008-05-23 15:00:00,34.71,34.82,34.58,34.78,1137300.0,27.4145,27.5014,27.3118,27.4698,1137300.0
2008-05-23 15:30:00,34.78,34.82,34.69,34.75,1569700.0,27.4698,27.5014,27.3987,27.4461,1569700.0
2008-05-27 09:30:00,34.69,35.0,34.62,34.94,788500.0,27.3987,27.6435,27.3434,27.5961,788500.0
2008-05-27 10:00:00,34.94,35.23,34.87,35.08,745300.0,27.5961,27.8252,27.5408,27.7067,745300.0
2008-05-27 10:30:00,35.09,35.12,34.83,34.96,463600.0,27.7146,27.7383,27.5092,27.6119,463600.0
2008-05-27 11:00:00,34.95,35.03,34.81,34.86,552000.0,27.604,27.6672,27.4935,27.5329,552000.0
2008-05-27 11:30:00,34.85,34.97,34.83,34.9,490900.0,27.525,27.6198,27.5092,27.5645,490900.0
2008-05-27 12:00:00,34.9,34.99,34.87,34.97,411300.0,27.5645,27.6356,27.5408,27.6198,411300.0
2008-05-27 12:30:00,34.97,34.99,34.82,34.94,376200.0,27.6198,27.6356,27.5014,27.5961,376200.0
2008-05-27 13:00:00,34.94,34.95,34.72,34.76,343600.0,27.5961,27.604,27.4224,27.454,343600.0
2008-05-27 13:30:00,34.75,34.84,34.69,34.79,271200.0,27.4461,27.5171,27.3987,27.4777,271200.0
2008-05-27 14:00:00,34.78,34.87,34.71,34.77,398600.0,27.4698,27.5408,27.4145,27.4619,398600.0
2008-05-27 14:30:00,34.77,34.97,34.75,34.94,439600.0,27.4619,27.6198,27.4461,27.5961,439600.0
2008-05-27 15:00:00,34.94,35.04,34.88,34.97,612000.0,27.5961,27.6751,27.5487,27.6198,612000.0
2008-05-27 15:30:00,34.98,35.08,34.91,34.98,880400.0,27.6277,27.7067,27.5724,27.6277,880400.0
2008-05-28 09:30:00,35.04,35.24,34.64,34.98,935300.0,27.6751,27.8331,27.3592,27.6277,935300.0
2008-05-28 10:00:00,34.97,35.0,34.67,34.91,553600.0,27.6198,27.6435,27.3829,27.5724,553600.0
2008-05-28 10:30:00,34.91,34.98,34.78,34.87,526300.0,27.5724,27.6277,27.4698,27.5408,526300.0
2008-05-28 11:00:00,34.87,34.87,34.7,34.71,529100.0,27.5408,27.5408,27.4066,27.4145,529100.0
2008-05-28 11:30:00,34.71,34.76,34.52,34.53,754300.0,27.4145,27.454,27.2644,27.2723,754300.0
2008-05-28 12:00:00,34.53,34.54,34.4,34.44,851400.0,27.2723,27.2802,27.1696,27.2012,851400.0
2008-05-28 12:30:00,34.43,34.48,34.36,34.47,751400.0,27.1933,27.2328,27.138,27.2249,751400.0
2008-05-28 13:00:00,34.47,34.47,34.35,34.36,597400.0,27.2249,27.2249,27.1301,27.138,597400.0
2008-05-28 13:30:00,34.36,34.45,34.33,34.41,1073700.0,27.138,27.2091,27.1143,27.1775,1073700.0
2008-05-28 14:00:00,34.41,34.42,34.23,34.4,1061000.0,27.1775,27.1854,27.0354,27.1696,1061000.0
2008-05-28 14:30:00,34.4,34.44,34.24,34.28,876100.0,27.1696,27.2012,27.0433,27.0749,876100.0
2008-05-28 15:00:00,34.28,34.38,34.25,34.28,1272300.0,27.0749,27.1538,27.0512,27.0749,1272300.0
2008-05-28 15:30:00,34.29,34.35,34.21,34.28,3002200.0,27.0827,27.1301,27.0196,27.0749,3002200.0
2008-05-29 09:30:00,34.1,34.59,34.01,34.49,1198600.0,26.9327,27.3197,26.8616,27.2407,1198600.0
2008-05-29 10:00:00,34.48,34.65,34.36,34.61,980700.0,27.2328,27.3671,27.138,27.3355,980700.0
2008-05-29 10:30:00,34.6,34.6,34.34,34.55,951900.0,27.3276,27.3276,27.1222,27.2881,951900.0
2008-05-29 11:00:00,34.54,34.56,34.33,34.38,865100.0,27.2802,27.296,27.1143,27.1538,865100.0
2008-05-29 11:30:00,34.38,34.72,34.38,34.71,743800.0,27.1538,27.4224,27.1538,27.4145,743800.0
2008-05-29 12:00:00,34.71,34.71,34.6,34.64,532700.0,27.4145,27.4145,27.3276,27.3592,532700.0
2008-05-29 12:30:00,34.64,34.74,34.62,34.7,563200.0,27.3592,27.4382,27.3434,27.4066,563200.0
2008-05-29 13:00:00,34.7,34.72,34.57,34.58,590600.0,27.4066,27.4224,27.3039,27.3118,590600.0
2008-05-29 13:30:00,34.59,34.74,34.59,34.69,573800.0,27.3197,27.4382,27.3197,27.3987,573800.0
2008-05-29 14:00:00,34.69,34.77,34.66,34.68,856800.0,27.3987,27.4619,27.375,27.3908,856800.0
2008-05-29 14:30:00,34.68,34.71,34.55,34.6,672600.0,27.3908,27.4145,27.2881,27.3276,672600.0
2008-05-29 15:00:00,34.59,34.62,34.54,34.6,1022500.0,27.3197,27.3434,27.2802,27.3276,1022500.0
2008-05-29 15:30:00,34.6,34.67,34.44,34.49,1504600.0,27.3276,27.3829,27.2012,27.2407,1504600.0
2008-05-30 09:30:00,34.58,34.73,34.48,34.5,644500.0,27.3118,27.4303,27.2328,27.2486,644500.0
2008-05-30 10:00:00,34.51,34.56,34.42,34.48,398600.0,27.2565,27.296,27.1854,27.2328,398600.0
2008-05-30 10:30:00,34.47,34.48,34.12,34.13,352600.0,27.2249,27.2328,26.9485,26.9564,352600.0
2008-05-30 11:00:00,34.12,34.2,34.06,34.16,358800.0,26.9485,27.0117,26.9011,26.9801,358800.0
2008-05-30 11:30:00,34.17,34.24,34.07,34.13,311000.0,26.988,27.0433,26.909,26.9564,311000.0
2008-05-30 12:00:00,34.13,34.22,34.12,34.16,224700.0,26.9564,27.0275,26.9485,26.9801,224700.0
2008-05-30 12:30:00,34.17,34.19,34.1,34.15,392800.0,26.988,27.0038,26.9327,26.9722,392800.0
2008-05-30 13:00:00,34.15,34.18,34.12,34.17,307700.0,26.9722,26.9959,26.9485,26.988,307700.0
2008-05-30 13:30:00,34.16,34.32,34.16,34.3,209900.0,26.9801,27.1064,26.9801,27.0906,209900.0
2008-05-30 14:00:00,34.31,34.36,34.3,34.3,292500.0,27.0985,27.138,27.0906,27.0906,292500.0
2008-05-30 14:30:00,34.3,34.39,34.3,34.36,619700.0,27.0906,27.1617,27.0906,27.138,619700.0
2008-05-30 15:00:00,34.37,34.38,34.3,34.33,644900.0,27.1459,27.1538,27.0906,27.1143,644900.0
2008-05-30 15:30:00,34.33,34.34,34.22,34.26,1694100.0,27.1143,27.1222,27.0275,27.0591,1694100.0
2008-06-02 09:30:00,34.22,34.42,33.88,33.98,707300.0,27.0275,27.1854,26.7589,26.8379,707300.0
2008-06-02 10:00:00,33.97,34.1,33.91,34.04,3539900.0,26.83,26.9327,26.7826,26.8853,3539900.0
2008-06-02 10:30:00,34.04,34.04,33.66,33.7,463300.0,26.8853,26.8853,26.5852,26.6168,463300.0
2008-06-02 11:00:00,33.7,33.88,33.67,33.82,570100.0,26.6168,26.7589,26.5931,26.7115,570100.0
2008-06-02 11:30:00,33.82,34.01,33.8,34.0,471600.0,26.7115,26.8616,26.6957,26.8537,471600.0
2008-06-02 12:00:00,34.01,34.06,33.97,33.98,377500.0,26.8616,26.9011,26.83,26.8379,377500.0
2008-06-02 12:30:00,33.98,34.0,33.74,33.75,718600.0,26.8379,26.8537,26.6484,26.6562,718600.0
2008-06-02 13:00:00,33.75,33.86,33.73,33.82,284900.0,26.6562,26.7431,26.6405,26.7115,284900.0
2008-06-02 13:30:00,33.82,33.86,33.75,33.85,250300.0,26.7115,26.7431,26.6562,26.7352,250300.0
2008-06-02 14:00:00,33.85,33.96,33.82,33.84,220800.0,26.7352,26.8221,26.7115,26.7273,220800.0
2008-06-02 14:30:00,33.83,34.0,33.76,33.98,449300.0,26.7194,26.8537,26.6641,26.8379,449300.0
2008-06-02 15:00:00,33.98,33.98,33.83,33.91,664600.0,26.8379,26.8379,26.7194,26.7826,664600.0
2008-06-02 15:30:00,33.91,34.15,33.86,34.01,1134400.0,26.7826,26.9722,26.7431,26.8616,1134400.0
2008-06-03 09:30:00,34.04,34.3,33.5,33.82,766800.0,26.8853,27.0906,26.4588,26.7115,766800.0
2008-06-03 10:00:00,33.82,34.14,33.69,33.96,699600.0,26.7115,26.9643,26.6089,26.8221,699600.0
2008-06-03 10:30:00,33.96,34.02,33.89,34.0,589300.0,26.8221,26.8695,26.7668,26.8537,589300.0
2008-06-03 11:00:00,34.0,34.01,33.93,33.98,638300.0,26.8537,26.8616,26.7984,26.8379,638300.0
2008-06-03 11:30:00,33.99,34.05,33.95,34.01,335900.0,26.8458,26.8932,26.8142,26.8616,335900.0
2008-06-03 12:00:00,34.01,34.03,33.95,33.96,402000.0,26.8616,26.8774,26.8142,26.8221,402000.0
2008-06-03 12:30:00,33.96,33.97,33.84,33.94,401300.0,26.8221,26.83,26.7273,26.8063,401300.0
2008-06-03 13:00:00,33.95,33.99,33.9,33.95,323600.0,26.8142,26.8458,26.7747,26.8142,323600.0
2008-06-03 13:30:00,33.95,33.95,33.75,33.82,884200.0,26.8142,26.8142,26.6562,26.7115,884200.0
2008-06-03 14:00:00,33.82,33.97,33.78,33.9,622600.0,26.7115,26.83,26.6799,26.7747,622600.0
2008-06-03 14:30:00,33.9,33.95,33.84,33.89,549400.0,26.7747,26.8142,26.7273,26.7668,549400.0
2008-06-03 15:00:00,33.89,33.97,33.83,33.94,541300.0,26.7668,26.83,26.7194,26.8063,541300.0
2008-06-03 15:30:00,33.94,34.05,33.88,33.94,2433700.0,26.8063,26.8932,26.7589,26.8063,2433700.0
2008-06-04 09:30:00,33.92,34.11,33.79,33.9,858900.0,26.7905,26.9406,26.6878,26.7747,858900.0
2008-06-04 10:00:00,33.9,33.98,33.8,33.9,618700.0,26.7747,26.8379,26.6957,26.7747,618700.0
2008-06-04 10:30:00,33.89,33.99,33.85,33.93,573900.0,26.7668,26.8458,26.7352,26.7984,573900.0
2008-06-04 11:00:00,33.93,33.99,33.88,33.9,857300.0,26.7984,26.8458,26.7589,26.7747,857300.0
2008-06-04 11:30:00,33.91,33.97,33.88,33.93,913700.0,26.7826,26.83,26.7589,26.7984,913700.0
2008-06-04 12:00:00,33.92,33.98,33.91,33.95,415500.0,26.7905,26.8379,26.7826,26.8142,415500.0
2008-06-04 12:30:00,33.94,33.98,33.9,33.93,690900.0,26.8063,26.8379,26.7747,26.7984,690900.0
2008-06-04 13:00:00,33.93,33.97,33.91,33.97,477800.0,26.7984,26.83,26.7826,26.83,477800.0
2008-06-04 13:30:00,33.96,34.01,33.95,33.97,1701300.0,26.8221,26.8616,26.8142,26.83,1701300.0
2008-06-04 14:00:00,33.97,33.98,33.84,33.89,540200.0,26.83,26.8379,26.7273,26.7668,540200.0
2008-06-04 14:30:00,33.89,33.91,33.75,33.77,607300.0,26.7668,26.7826,26.6562,26.672,607300.0
2008-06-04 15:00:00,33.76,33.84,33.67,33.81,1319500.0,26.6641,26.7273,26.5931,26.7036,1319500.0
2008-06-04 15:30:00,33.81,33.84,33.76,33.81,1156700.0,26.7036,26.7273,26.6641,26.7036,1156700.0
2008-06-05 09:30:00,33.87,34.02,33.57,33.96,973100.0,26.751,26.8695,26.5141,26.8221,973100.0
2008-06-05 10:00:00,33.96,34.16,33.88,34.0,883200.0,26.8221,26.9801,26.7589,26.8537,883200.0
2008-06-05 10:30:00,34.0,34.01,33.92,33.94,734800.0,26.8537,26.8616,26.7905,26.8063,734800.0
2008-06-05 11:00:00,33.94,34.01,33.93,33.95,393200.0,26.8063,26.8616,26.7984,26.8142,393200.0
2008-06-05 11:30:00,33.95,33.95,33.86,33.86,256400.0,26.8142,26.8142,26.7431,26.7431,256400.0
2008-06-05 12:00:00,33.86,33.93,33.84,33.89,541400.0,26.7431,26.7984,26.7273,26.7668,541400.0
2008-06-05 12:30:00,33.9,33.94,33.87,33.88,514700.0,26.7747,26.8063,26.751,26.7589,514700.0
2008-06-05 13:00:00,33.89,33.92,33.84,33.89,307200.0,26.7668,26.7905,26.7273,26.7668,307200.0
2008-06-05 13:30:00,33.88,33.92,33.81,33.84,480400.0,26.7589,26.7905,26.7036,26.7273,480400.0
2008-06-05 14:00:00,33.84,33.85,33.72,33.74,846700.0,26.7273,26.7352,26.6326,26.6484,846700.0
2008-06-05 14:30:00,33.75,33.78,33.68,33.77,716200.0,26.6562,26.6799,26.601,26.672,716200.0
2008-06-05 15:00:00,33.77,33.84,33.72,33.76,1515200.0,26.672,26.7273,26.6326,26.6641,1515200.0
2008-06-05 15:30:00,33.76,33.97,33.71,33.88,1875700.0,26.6641,26.83,26.6247,26.7589,1875700.0
2008-06-06 09:30:00,33.72,33.89,33.41,33.62,942400.0,26.6326,26.7668,26.3877,26.5536,942400.0
2008-06-06 10:00:00,33.62,33.63,33.41,33.49,932200.0,26.5536,26.5615,26.3877,26.4509,932200.0
2008-06-06 10:30:00,33.5,33.61,33.45,33.5,828600.0,26.4588,26.5457,26.4193,26.4588,828600.0
2008-06-06 11:00:00,33.5,33.5,33.35,33.38,851400.0,26.4588,26.4588,26.3403,26.364,851400.0
2008-06-06 11:30:00,33.38,33.46,33.36,33.42,811900.0,26.364,26.4272,26.3482,26.3956,811900.0
2008-06-06 12:00:00,33.42,33.43,33.33,33.35,496700.0,26.3956,26.4035,26.3245,26.3403,496700.0
2008-06-06 12:30:00,33.35,33.39,33.32,33.32,288300.0,26.3403,26.3719,26.3166,26.3166,288300.0
2008-06-06 13:00:00,33.33,33.5,33.25,33.28,1051500.0,26.3245,26.4588,26.2613,26.285,1051500.0
2008-06-06 13:30:00,33.28,33.31,33.21,33.28,687400.0,26.285,26.3087,26.2297,26.285,687400.0
2008-06-06 14:00:00,33.27,33.33,33.18,33.28,751200.0,26.2771,26.3245,26.2061,26.285,751200.0
2008-06-06 14:30:00,33.28,33.36,33.18,33.21,530900.0,26.285,26.3482,26.2061,26.2297,530900.0
2008-06-06 15:00:00,33.21,33.27,33.02,33.02,1384600.0,26.2297,26.2771,26.0797,26.0797,1384600.0
2008-06-06 15:30:00,33.03,33.13,32.99,33.06,2351600.0,26.0876,26.1666,26.056,26.1113,2351600.0
2008-06-09 09:30:00,33.04,33.2,32.92,33.16,732300.0,26.0955,26.2219,26.0007,26.1903,732300.0
2008-06-09 10:00:00,33.17,33.25,33.0,33.05,937300.0,26.1982,26.2613,26.0639,26.1034,937300.0
2008-06-09 10:30:00,33.04,33.05,32.94,32.98,286900.0,26.0955,26.1034,26.0165,26.0481,286900.0
2008-06-09 11:00:00,32.98,33.03,32.88,32.9,477600.0,26.0481,26.0876,25.9691,25.9849,477600.0
2008-06-09 11:30:00,32.91,32.96,32.88,32.95,413800.0,25.9928,26.0323,25.9691,26.0244,413800.0
2008-06-09 12:00:00,32.95,33.0,32.9,32.96,438200.0,26.0244,26.0639,25.9849,26.0323,438200.0
2008-06-09 12:30:00,32.95,33.0,32.93,32.99,300900.0,26.0244,26.0639,26.0086,26.056,300900.0
2008-06-09 13:00:00,32.99,32.99,32.9,32.93,330400.0,26.056,26.056,25.9849,26.0086,330400.0
2008-06-09 13:30:00,32.93,32.94,32.79,32.86,499300.0,26.0086,26.0165,25.898,25.9533,499300.0
2008-06-09 14:00:00,32.85,32.9,32.75,32.86,1428200.0,25.9454,25.9849,25.8664,25.9533,1428200.0
2008-06-09 14:30:00,32.86,32.9,32.81,32.84,421900.0,25.9533,25.9849,25.9138,25.9375,421900.0
2008-06-09 15:00:00,32.84,32.95,32.82,32.86,811700.0,25.9375,26.0244,25.9217,25.9533,811700.0
2008-06-09 15:30:00,32.87,33.02,32.84,32.94,1621200.0,25.9612,26.0797,25.9375,26.0165,1621200.0
2008-06-10 09:30:00,32.93,33.01,32.48,32.8,696400.0,26.0086,26.0718,25.6532,25.9059,696400.0
2008-06-10 10:00:00,32.81,32.89,32.73,32.76,453300.0,25.9138,25.977,25.8506,25.8743,453300.0
2008-06-10 10:30:00,32.77,32.86,32.67,32.79,425700.0,25.8822,25.9533,25.8032,25.898,425700.0
2008-06-10 11:00:00,32.79,32.82,32.59,32.69,1632000.0,25.898,25.9217,25.7401,25.819,1632000.0
2008-06-10 11:30:00,32.69,32.75,32.67,32.74,698900.0,25.819,25.8664,25.8032,25.8585,698900.0
2008-06-10 12:00:00,32.74,32.78,32.69,32.72,391500.0,25.8585,25.8901,25.819,25.8427,391500.0
2008-06-10 12:30:00,32.72,32.78,32.7,32.76,399700.0,25.8427,25.8901,25.8269,25.8743,399700.0
2008-06-10 13:00:00,32.75,32.95,32.74,32.95,511000.0,25.8664,26.0244,25.8585,26.0244,511000.0
2008-06-10 13:30:00,32.95,32.95,32.8,32.81,391000.0,26.0244,26.0244,25.9059,25.9138,391000.0
2008-06-10 14:00:00,32.8,32.85,32.73,32.8,1154900.0,25.9059,25.9454,25.8506,25.9059,1154900.0
2008-06-10 14:30:00,32.8,32.82,32.72,32.78,692700.0,25.9059,25.9217,25.8427,25.8901,692700.0
2008-06-10 15:00:00,32.79,32.8,32.63,32.64,512600.0,25.898,25.9059,25.7717,25.7796,512600.0
2008-06-10 15:30:00,32.63,32.68,32.51,32.58,914700.0,25.7717,25.8111,25.6769,25.7322,914700.0
2008-06-11 09:30:00,32.49,32.59,32.09,32.14,1077300.0,25.6611,25.7401,25.3452,25.3846,1077300.0
2008-06-11 10:00:00,32.14,32.18,31.87,31.93,2221600.0,25.3846,25.4162,25.1714,25.2188,2221600.0
2008-06-11 10:30:00,31.93,32.07,31.82,31.92,2114800.0,25.2188,25.3294,25.1319,25.2109,2114800.0
2008-06-11 11:00:00,31.91,32.27,31.9,32.03,756500.0,25.203,25.4873,25.1951,25.2978,756500.0
2008-06-11 11:30:00,32.03,32.03,31.93,32.0,652500.0,25.2978,25.2978,25.2188,25.2741,652500.0
2008-06-11 12:00:00,32.0,32.0,31.89,31.89,373000.0,25.2741,25.2741,25.1872,25.1872,373000.0
2008-06-11 12:30:00,31.88,31.95,31.79,31.81,469500.0,25.1793,25.2346,25.1082,25.124,469500.0
2008-06-11 13:00:00,31.8,32.0,31.76,32.0,409200.0,25.1161,25.2741,25.0845,25.2741,409200.0
2008-06-11 13:30:00,32.0,32.04,31.94,32.03,473500.0,25.2741,25.3057,25.2267,25.2978,473500.0
2008-06-11 14:00:00,32.03,32.11,31.97,32.01,638400.0,25.2978,25.361,25.2504,25.282,638400.0
2008-06-11 14:30:00,32.02,32.05,31.93,31.96,601800.0,25.2899,25.3136,25.2188,25.2425,601800.0
2008-06-11 15:00:00,31.96,32.02,31.88,31.94,515900.0,25.2425,25.2899,25.1793,25.2267,515900.0
2008-06-11 15:30:00,31.94,32.01,31.87,31.96,815200.0,25.2267,25.282,25.1714,25.2425,815200.0
2008-06-12 09:30:00,32.04,32.11,31.64,31.8,793200.0,25.3057,25.361,24.9897,25.1161,793200.0
2008-06-12 10:00:00,31.79,31.86,31.29,31.34,1141800.0,25.1082,25.1635,24.7133,24.7528,1141800.0
2008-06-12 10:30:00,31.33,31.35,31.02,31.12,2328700.0,24.7449,24.7607,24.5001,24.579,2328700.0
2008-06-12 11:00:00,31.12,31.47,31.11,31.42,1143500.0,24.579,24.8555,24.5711,24.816,1143500.0
2008-06-12 11:30:00,31.42,31.72,31.42,31.66,577300.0,24.816,25.0529,24.816,25.0055,577300.0
2008-06-12 12:00:00,31.67,31.76,31.58,31.66,543400.0,25.0134,25.0845,24.9424,25.0055,543400.0
2008-06-12 12:30:00,31.66,31.73,31.55,31.58,477100.0,25.0055,25.0608,24.9187,24.9424,477100.0
2008-06-12 13:00:00,31.58,31.65,31.46,31.48,423900.0,24.9424,24.9976,24.8476,24.8634,423900.0
2008-06-12 13:30:00,31.48,31.54,31.41,31.51,556500.0,24.8634,24.9108,24.8081,24.8871,556500.0
2008-06-12 14:00:00,31.51,31.62,31.47,31.54,734000.0,24.8871,24.9739,24.8555,24.9108,734000.0
2008-06-12 14:30:00,31.55,31.58,31.49,31.5,498800.0,24.9187,24.9424,24.8713,24.8792,498800.0
2008-06-12 15:00:00,31.5,31.51,31.06,31.15,2010700.0,24.8792,24.8871,24.5316,24.6027,2010700.0
2008-06-12 15:30:00,31.16,31.18,30.98,31.01,3424600.0,24.6106,24.6264,24.4685,24.4922,3424600.0
2008-06-13 09:30:00,30.26,30.44,30.0,30.14,3508400.0,23.8998,24.042,23.6944,23.805,3508400.0
2008-06-13 10:00:00,30.13,30.65,30.1,30.48,1705600.0,23.7971,24.2078,23.7734,24.0736,1705600.0
2008-06-13 10:30:00,30.48,30.67,30.46,30.6,1326000.0,24.0736,24.2236,24.0578,24.1683,1326000.0
2008-06-13 11:00:00,30.6,30.89,30.57,30.84,1660800.0,24.1683,24.3974,24.1446,24.3579,1660800.0
2008-06-13 11:30:00,30.84,30.85,30.58,30.77,889500.0,24.3579,24.3658,24.1525,24.3026,889500.0
2008-06-13 12:00:00,30.76,30.77,30.69,30.72,778300.0,24.2947,24.3026,24.2394,24.2631,778300.0
2008-06-13 12:30:00,30.72,30.74,30.65,30.71,542900.0,24.2631,24.2789,24.2078,24.2552,542900.0
2008-06-13 13:00:00,30.71,30.73,30.66,30.7,761500.0,24.2552,24.271,24.2157,24.2473,761500.0
2008-06-13 13:30:00,30.7,30.71,30.54,30.6,1809400.0,24.2473,24.2552,24.1209,24.1683,1809400.0
2008-06-13 14:00:00,30.6,30.61,30.49,30.49,867700.0,24.1683,24.1762,24.0815,24.0815,867700.0
2008-06-13 14:30:00,30.49,30.55,30.43,30.5,775400.0,24.0815,24.1288,24.0341,24.0894,775400.0
2008-06-13 15:00:00,30.5,30.51,30.41,30.41,835800.0,24.0894,24.0972,24.0183,24.0183,835800.0
2008-06-13 15:30:00,30.41,30.76,30.4,30.76,1959900.0,24.0183,24.2947,24.0104,24.2947,1959900.0
2008-06-16 09:30:00,30.65,30.74,30.25,30.29,1082400.0,24.2078,24.2789,23.8919,23.9235,1082400.0
2008-06-16 10:00:00,30.28,30.29,29.92,29.95,1667600.0,23.9156,23.9235,23.6313,23.655,1667600.0
2008-06-16 10:30:00,29.96,30.35,29.94,30.35,950200.0,23.6629,23.9709,23.6471,23.9709,950200.0
2008-06-16 11:00:00,30.34,30.41,30.19,30.2,558400.0,23.963,24.0183,23.8445,23.8524,558400.0
2008-06-16 11:30:00,30.2,30.3,30.19,30.27,492400.0,23.8524,23.9314,23.8445,23.9077,492400.0
2008-06-16 12:00:00,30.27,30.29,30.19,30.23,669200.0,23.9077,23.9235,23.8445,23.8761,669200.0
2008-06-16 12:30:00,30.23,30.25,30.2,30.22,646400.0,23.8761,23.8919,23.8524,23.8682,646400.0
2008-06-16 13:00:00,30.22,30.27,30.15,30.25,697800.0,23.8682,23.9077,23.8129,23.8919,697800.0
2008-06-16 13:30:00,30.25,30.27,30.16,30.2,701800.0,23.8919,23.9077,23.8208,23.8524,701800.0
2008-06-16 14:00:00,30.21,30.23,30.17,30.18,637600.0,23.8603,23.8761,23.8287,23.8366,637600.0
2008-06-16 14:30:00,30.18,30.19,30.14,30.15,462800.0,23.8366,23.8445,23.805,23.8129,462800.0
2008-06-16 15:00:00,30.16,30.19,30.14,30.17,678100.0,23.8208,23.8445,23.805,23.8287,678100.0
2008-06-16 15:30:00,30.17,30.2,30.13,30.16,1364300.0,23.8287,23.8524,23.7971,23.8208,1364300.0
2008-06-17 09:30:00,30.2,30.37,30.06,30.3,1239100.0,23.8524,23.9867,23.7418,23.9314,1239100.0
2008-06-17 10:00:00,30.3,30.37,30.25,30.3,452400.0,23.9314,23.9867,23.8919,23.9314,452400.0
2008-06-17 10:30:00,30.3,30.38,30.26,30.35,453700.0,23.9314,23.9946,23.8998,23.9709,453700.0
2008-06-17 11:00:00,30.36,30.51,30.35,30.41,598500.0,23.9788,24.0972,23.9709,24.0183,598500.0
2008-06-17 11:30:00,30.41,30.44,30.25,30.31,299400.0,24.0183,24.042,23.8919,23.9393,299400.0
2008-06-17 12:00:00,30.3,30.32,30.2,30.23,388100.0,23.9314,23.9472,23.8524,23.8761,388100.0
2008-06-17 12:30:00,30.23,30.28,30.19,30.21,279300.0,23.8761,23.9156,23.8445,23.8603,279300.0
2008-06-17 13:00:00,30.21,30.25,30.15,30.15,233700.0,23.8603,23.8919,23.8129,23.8129,233700.0
2008-06-17 13:30:00,30.16,30.22,30.14,30.15,263300.0,23.8208,23.8682,23.805,23.8129,263300.0
2008-06-17 14:00:00,30.15,30.16,29.99,30.02,476600.0,23.8129,23.8208,23.6865,23.7102,476600.0
2008-06-17 14:30:00,30.02,30.13,30.0,30.1,395600.0,23.7102,23.7971,23.6944,23.7734,395600.0
2008-06-17 15:00:00,30.1,30.11,30.0,30.01,1032400.0,23.7734,23.7813,23.6944,23.7023,1032400.0
2008-06-17 15:30:00,30.01,30.03,29.96,30.0,1106400.0,23.7023,23.7181,23.6629,23.6944,1106400.0
2008-06-18 09:30:00,29.97,30.12,29.89,30.06,2333900.0,23.6707,23.7892,23.6076,23.7418,2333900.0
2008-06-18 10:00:00,30.06,30.4,30.05,30.17,1602500.0,23.7418,24.0104,23.7339,23.8287,1602500.0
2008-06-18 10:30:00,30.18,30.25,30.14,30.22,1171500.0,23.8366,23.8919,23.805,23.8682,1171500.0
2008-06-18 11:00:00,30.23,30.25,30.17,30.21,516200.0,23.8761,23.8919,23.8287,23.8603,516200.0
2008-06-18 11:30:00,30.21,30.31,30.21,30.28,862500.0,23.8603,23.9393,23.8603,23.9156,862500.0
2008-06-18 12:00:00,30.27,30.36,30.21,30.25,702600.0,23.9077,23.9788,23.8603,23.8919,702600.0
2008-06-18 12:30:00,30.26,30.35,30.24,30.34,675200.0,23.8998,23.9709,23.884,23.963,675200.0
2008-06-18 13:00:00,30.33,30.33,30.25,30.26,635000.0,23.9551,23.9551,23.8919,23.8998,635000.0
2008-06-18 13:30:00,30.26,30.4,30.25,30.34,860000.0,23.8998,24.0104,23.8919,23.963,860000.0
2008-06-18 14:00:00,30.34,30.4,30.25,30.27,693100.0,23.963,24.0104,23.8919,23.9077,693100.0
2008-06-18 14:30:00,30.27,30.31,30.26,30.29,1076200.0,23.9077,23.9393,23.8998,23.9235,1076200.0
2008-06-18 15:00:00,30.29,30.32,30.25,30.27,980500.0,23.9235,23.9472,23.8919,23.9077,980500.0
2008-06-18 15:30:00,30.27,30.28,30.2,30.27,5392700.0,23.9077,23.9156,23.8524,23.9077,5392700.0
2008-06-19 09:30:00,27.1,28.71,26.93,28.64,10466200.0,21.404,22.6756,21.2697,22.6203,10466200.0
2008-06-19 10:00:00,28.64,28.66,28.14,28.28,6949400.0,22.6203,22.6361,22.2254,22.336,6949400.0
2008-06-19 10:30:00,28.29,28.33,28.0,28.22,7249200.0,22.3439,22.3755,22.1148,22.2886,7249200.0
2008-06-19 11:00:00,28.22,28.27,28.09,28.11,3527900.0,22.2886,22.3281,22.1859,22.2017,3527900.0
2008-06-19 11:30:00,28.1,28.18,28.05,28.11,2666400.0,22.1938,22.257,22.1543,22.2017,2666400.0
2008-06-19 12:00:00,28.1,28.38,28.09,28.27,2184800.0,22.1938,22.4149,22.1859,22.3281,2184800.0
2008-06-19 12:30:00,28.27,28.59,28.25,28.41,2308200.0,22.3281,22.5808,22.3123,22.4386,2308200.0
2008-06-19 13:00:00,28.4,28.43,28.28,28.35,984000.0,22.4307,22.4544,22.336,22.3912,984000.0
2008-06-19 13:30:00,28.36,28.39,28.27,28.35,1996800.0,22.3991,22.4228,22.3281,22.3912,1996800.0
2008-06-19 14:00:00,28.35,28.36,28.26,28.27,2220500.0,22.3912,22.3991,22.3202,22.3281,2220500.0
2008-06-19 14:30:00,28.27,28.45,28.25,28.35,1697400.0,22.3281,22.4702,22.3123,22.3912,1697400.0
2008-06-19 15:00:00,28.36,28.36,28.11,28.12,2869500.0,22.3991,22.3991,22.2017,22.2096,2869500.0
2008-06-19 15:30:00,28.12,28.26,27.84,27.92,3878700.0,22.2096,22.3202,21.9884,22.0516,3878700.0
2008-06-20 09:30:00,27.84,27.95,27.54,27.79,3066400.0,21.9884,22.0753,21.7515,21.949,3066400.0
2008-06-20 10:00:00,27.79,27.79,27.05,27.32,1604000.0,21.949,21.949,21.3645,21.5777,1604000.0
2008-06-20 10:30:00,27.32,27.39,27.16,27.34,1650600.0,21.5777,21.633,21.4514,21.5935,1650600.0
2008-06-20 11:00:00,27.32,27.36,27.2,27.29,598300.0,21.5777,21.6093,21.483,21.554,598300.0
2008-06-20 11:30:00,27.3,27.44,27.26,27.41,556200.0,21.5619,21.6725,21.5304,21.6488,556200.0
2008-06-20 12:00:00,27.4,27.42,27.25,27.28,508200.0,21.6409,21.6567,21.5225,21.5461,508200.0
2008-06-20 12:30:00,27.28,27.4,27.24,27.4,467600.0,21.5461,21.6409,21.5146,21.6409,467600.0
2008-06-20 13:00:00,27.39,27.5,27.35,27.4,1072200.0,21.633,21.7199,21.6014,21.6409,1072200.0
2008-06-20 13:30:00,27.39,27.41,27.32,27.38,607200.0,21.633,21.6488,21.5777,21.6251,607200.0
2008-06-20 14:00:00,27.39,27.43,27.16,27.18,976000.0,21.633,21.6646,21.4514,21.4672,976000.0
2008-06-20 14:30:00,27.19,27.24,27.0,27.04,839500.0,21.4751,21.5146,21.325,21.3566,839500.0
2008-06-20 15:00:00,27.04,27.28,27.0,27.23,962600.0,21.3566,21.5461,21.325,21.5067,962600.0
2008-06-20 15:30:00,27.22,27.26,27.12,27.13,1959100.0,21.4988,21.5304,21.4198,21.4277,1959100.0
2008-06-23 09:30:00,27.23,27.24,26.76,26.93,863200.0,21.5067,21.5146,21.1354,21.2697,863200.0
2008-06-23 10:00:00,26.93,27.07,26.86,26.97,912500.0,21.2697,21.3803,21.2144,21.3013,912500.0
2008-06-23 10:30:00,26.97,27.01,26.66,26.67,841300.0,21.3013,21.3329,21.0565,21.0644,841300.0
2008-06-23 11:00:00,26.66,26.88,26.58,26.7,1167700.0,21.0565,21.2302,20.9933,21.0881,1167700.0
2008-06-23 11:30:00,26.7,26.8,26.64,26.69,1295300.0,21.0881,21.167,21.0407,21.0802,1295300.0
2008-06-23 12:00:00,26.69,26.69,26.42,26.42,1388600.0,21.0802,21.0802,20.8669,20.8669,1388600.0
2008-06-23 12:30:00,26.43,26.56,26.38,26.53,613100.0,20.8748,20.9775,20.8353,20.9538,613100.0
2008-06-23 13:00:00,26.53,26.77,26.53,26.7,498400.0,20.9538,21.1433,20.9538,21.0881,498400.0
2008-06-23 13:30:00,26.7,26.73,26.5,26.5,684800.0,21.0881,21.1117,20.9301,20.9301,684800.0
2008-06-23 14:00:00,26.5,26.51,26.45,26.5,802400.0,20.9301,20.938,20.8906,20.9301,802400.0
2008-06-23 14:30:00,26.5,26.51,26.23,26.24,1128300.0,20.9301,20.938,20.7168,20.7247,1128300.0
2008-06-23 15:00:00,26.23,26.45,26.22,26.41,1771300.0,20.7168,20.8906,20.7089,20.859,1771300.0
2008-06-23 15:30:00,26.41,26.47,26.24,26.42,2684200.0,20.859,20.9064,20.7247,20.8669,2684200.0
2008-06-24 09:30:00,26.27,26.34,25.96,26.0,1448500.0,20.7484,20.8037,20.5036,20.5352,1448500.0
2008-06-24 10:00:00,26.0,26.29,25.92,26.2,1597700.0,20.5352,20.7642,20.472,20.6931,1597700.0
2008-06-24 10:30:00,26.21,26.36,26.18,26.36,967800.0,20.701,20.8195,20.6774,20.8195,967800.0
2008-06-24 11:00:00,26.35,26.48,26.26,26.43,1098800.0,20.8116,20.9143,20.7405,20.8748,1098800.0
2008-06-24 11:30:00,26.42,26.63,26.4,26.57,1189000.0,20.8669,21.0328,20.8511,20.9854,1189000.0
2008-06-24 12:00:00,26.56,26.69,26.53,26.67,706700.0,20.9775,21.0802,20.9538,21.0644,706700.0
2008-06-24 12:30:00,26.67,26.74,26.51,26.53,547000.0,21.0644,21.1196,20.938,20.9538,547000.0
2008-06-24 13:00:00,26.53,26.68,26.53,26.58,2056900.0,20.9538,21.0723,20.9538,20.9933,2056900.0
2008-06-24 13:30:00,26.58,26.67,26.54,26.61,508300.0,20.9933,21.0644,20.9617,21.017,508300.0
2008-06-24 14:00:00,26.61,26.75,26.56,26.56,426300.0,21.017,21.1275,20.9775,20.9775,426300.0
2008-06-24 14:30:00,26.56,26.59,26.42,26.45,551500.0,20.9775,21.0012,20.8669,20.8906,551500.0
2008-06-24 15:00:00,26.45,26.58,26.4,26.57,800000.0,20.8906,20.9933,20.8511,20.9854,800000.0
2008-06-24 15:30:00,26.56,26.57,26.4,26.48,1475900.0,20.9775,20.9854,20.8511,20.9143,1475900.0
2008-06-25 09:30:00,26.48,26.75,26.48,26.68,628100.0,20.9143,21.1275,20.9143,21.0723,628100.0
2008-06-25 10:00:00,26.68,26.89,26.68,26.84,676800.0,21.0723,21.2381,21.0723,21.1986,676800.0
2008-06-25 10:30:00,26.84,26.99,26.79,26.95,734300.0,21.1986,21.3171,21.1591,21.2855,734300.0
2008-06-25 11:00:00,26.95,27.21,26.95,27.17,759400.0,21.2855,21.4909,21.2855,21.4593,759400.0
2008-06-25 11:30:00,27.17,27.24,27.0,27.11,721300.0,21.4593,21.5146,21.325,21.4119,721300.0
2008-06-25 12:00:00,27.11,27.11,27.0,27.05,310800.0,21.4119,21.4119,21.325,21.3645,310800.0
2008-06-25 12:30:00,27.04,27.05,26.91,26.93,326100.0,21.3566,21.3645,21.2539,21.2697,326100.0
2008-06-25 13:00:00,26.93,26.94,26.88,26.88,258600.0,21.2697,21.2776,21.2302,21.2302,258600.0
2008-06-25 13:30:00,26.89,26.89,26.71,26.72,361100.0,21.2381,21.2381,21.096,21.1039,361100.0
2008-06-25 14:00:00,26.73,27.04,26.71,26.97,640400.0,21.1117,21.3566,21.096,21.3013,640400.0
2008-06-25 14:30:00,26.97,27.05,26.85,26.97,539600.0,21.3013,21.3645,21.2065,21.3013,539600.0
2008-06-25 15:00:00,26.97,27.06,26.85,26.91,615800.0,21.3013,21.3724,21.2065,21.2539,615800.0
2008-06-25 15:30:00,26.91,26.93,26.72,26.81,1418900.0,21.2539,21.2697,21.1039,21.1749,1418900.0
2008-06-26 09:30:00,26.48,27.22,26.44,27.2,1379700.0,20.9143,21.4988,20.8827,21.483,1379700.0
2008-06-26 10:00:00,27.2,27.3,26.79,27.15,1287600.0,21.483,21.5619,21.1591,21.4435,1287600.0
2008-06-26 10:30:00,27.14,27.15,26.56,26.56,895800.0,21.4356,21.4435,20.9775,20.9775,895800.0
2008-06-26 11:00:00,26.55,26.59,26.38,26.45,833500.0,20.9696,21.0012,20.8353,20.8906,833500.0
2008-06-26 11:30:00,26.46,26.61,26.46,26.53,328000.0,20.8985,21.017,20.8985,20.9538,328000.0
2008-06-26 12:00:00,26.52,26.53,26.27,26.27,660400.0,20.9459,20.9538,20.7484,20.7484,660400.0
2008-06-26 12:30:00,26.27,26.28,26.11,26.16,683100.0,20.7484,20.7563,20.6221,20.6616,683100.0
2008-06-26 13:00:00,26.16,26.31,26.03,26.11,735100.0,20.6616,20.78,20.5589,20.6221,735100.0
2008-06-26 13:30:00,26.11,26.4,26.09,26.38,579200.0,20.6221,20.8511,20.6063,20.8353,579200.0
2008-06-26 14:00:00,26.38,27.08,26.0,26.23,960700.0,20.8353,21.3882,20.5352,20.7168,960700.0
2008-06-26 14:30:00,26.22,26.22,26.0,26.09,901500.0,20.7089,20.7089,20.5352,20.6063,901500.0
2008-06-26 15:00:00,26.08,26.2,26.0,26.2,748300.0,20.5984,20.6931,20.5352,20.6931,748300.0
2008-06-26 15:30:00,26.19,26.2,25.89,25.94,1757900.0,20.6852,20.6931,20.4483,20.4878,1757900.0
2008-06-27 09:30:00,26.3,26.58,26.12,26.52,1589000.0,20.7721,20.9933,20.63,20.9459,1589000.0
2008-06-27 10:00:00,26.52,26.7,26.43,26.6,860200.0,20.9459,21.0881,20.8748,21.0091,860200.0
2008-06-27 10:30:00,26.61,26.61,26.28,26.38,817100.0,21.017,21.017,20.7563,20.8353,817100.0
2008-06-27 11:00:00,26.39,26.54,26.22,26.53,699100.0,20.8432,20.9617,20.7089,20.9538,699100.0
2008-06-27 11:30:00,26.53,26.55,26.35,26.37,1147200.0,20.9538,20.9696,20.8116,20.8274,1147200.0
2008-06-27 12:00:00,26.36,26.54,26.36,26.52,844500.0,20.8195,20.9617,20.8195,20.9459,844500.0
2008-06-27 12:30:00,26.52,26.58,26.44,26.48,871300.0,20.9459,20.9933,20.8827,20.9143,871300.0
2008-06-27 13:00:00,26.47,26.49,26.23,26.29,780300.0,20.9064,20.9222,20.7168,20.7642,780300.0
2008-06-27 13:30:00,26.3,26.52,26.29,26.4,1158400.0,20.7721,20.9459,20.7642,20.8511,1158400.0
2008-06-27 14:00:00,26.41,26.54,26.4,26.52,1867600.0,20.859,20.9617,20.8511,20.9459,1867600.0
2008-06-27 14:30:00,26.53,26.63,26.52,26.61,636100.0,20.9538,21.0328,20.9459,21.017,636100.0
2008-06-27 15:00:00,26.61,26.62,26.53,26.57,1206100.0,21.017,21.0249,20.9538,20.9854,1206100.0
2008-06-27 15:30:00,26.57,26.6,25.99,26.01,3738500.0,20.9854,21.0091,20.5273,20.5431,3738500.0
2008-06-30 09:30:00,26.05,26.05,25.5,25.67,1100700.0,20.5747,20.5747,20.1403,20.2745,1100700.0
2008-06-30 10:00:00,25.67,26.1,25.61,25.92,935300.0,20.2745,20.6142,20.2272,20.472,935300.0
2008-06-30 10:30:00,25.91,26.04,25.86,26.04,794500.0,20.4641,20.5668,20.4246,20.5668,794500.0
2008-06-30 11:00:00,26.04,26.21,26.01,26.2,619300.0,20.5668,20.701,20.5431,20.6931,619300.0
2008-06-30 11:30:00,26.2,26.32,26.15,26.29,700000.0,20.6931,20.7879,20.6537,20.7642,700000.0
2008-06-30 12:00:00,26.29,26.38,26.25,26.32,1505400.0,20.7642,20.8353,20.7326,20.7879,1505400.0
2008-06-30 12:30:00,26.32,26.48,26.25,26.42,1245300.0,20.7879,20.9143,20.7326,20.8669,1245300.0
2008-06-30 13:00:00,26.43,26.57,26.36,26.52,1097300.0,20.8748,20.9854,20.8195,20.9459,1097300.0
2008-06-30 13:30:00,26.52,26.53,26.35,26.36,1022600.0,20.9459,20.9538,20.8116,20.8195,1022600.0
2008-06-30 14:00:00,26.36,26.42,26.25,26.41,805100.0,20.8195,20.8669,20.7326,20.859,805100.0
2008-06-30 14:30:00,26.4,26.58,26.37,26.5,1277300.0,20.8511,20.9933,20.8274,20.9301,1277300.0
2008-06-30 15:00:00,26.5,26.56,26.5,26.5,766300.0,20.9301,20.9775,20.9301,20.9301,766300.0
2008-06-30 15:30:00,26.51,26.52,26.12,26.26,2149500.0,20.938,20.9459,20.63,20.7405,2149500.0
2008-07-01 09:30:00,26.16,26.19,25.68,25.77,1162800.0,20.6616,20.6852,20.2824,20.3535,1162800.0
2008-07-01 10:00:00,25.77,26.03,25.77,26.0,1587300.0,20.3535,20.5589,20.3535,20.5352,1587300.0
2008-07-01 10:30:00,26.0,26.12,25.99,26.1,824500.0,20.5352,20.63,20.5273,20.6142,824500.0
2008-07-01 11:00:00,26.1,26.2,25.94,26.01,540300.0,20.6142,20.6931,20.4878,20.5431,540300.0
2008-07-01 11:30:00,26.01,26.04,25.92,25.92,602000.0,20.5431,20.5668,20.472,20.472,602000.0
2008-07-01 12:00:00,25.92,25.96,25.69,25.75,947700.0,20.472,20.5036,20.2903,20.3377,947700.0
2008-07-01 12:30:00,25.76,25.77,25.51,25.51,666800.0,20.3456,20.3535,20.1482,20.1482,666800.0
2008-07-01 13:00:00,25.51,25.61,25.32,25.33,843600.0,20.1482,20.2272,19.9981,20.006,843600.0
2008-07-01 13:30:00,25.33,25.6,25.29,25.58,857900.0,20.006,20.2193,19.9744,20.2035,857900.0
2008-07-01 14:00:00,25.57,25.7,25.54,25.54,697500.0,20.1956,20.2982,20.1719,20.1719,697500.0
2008-07-01 14:30:00,25.54,25.66,25.53,25.57,693000.0,20.1719,20.2666,20.164,20.1956,693000.0
2008-07-01 15:00:00,25.57,25.95,25.51,25.53,770200.0,20.1956,20.4957,20.1482,20.164,770200.0
2008-07-01 15:30:00,25.54,25.68,25.49,25.63,1288000.0,20.1719,20.2824,20.1324,20.243,1288000.0
2008-07-02 09:30:00,27.01,27.3,26.7,26.98,4938800.0,21.3329,21.5619,21.0881,21.3092,4938800.0
2008-07-02 10:00:00,26.98,27.0,26.24,26.32,3585600.0,21.3092,21.325,20.7247,20.7879,3585600.0
2008-07-02 10:30:00,26.31,26.36,26.13,26.2,1924900.0,20.78,20.8195,20.6379,20.6931,1924900.0
2008-07-02 11:00:00,26.2,26.22,25.89,25.97,1813100.0,20.6931,20.7089,20.4483,20.5115,1813100.0
2008-07-02 11:30:00,25.96,26.0,25.71,25.74,1469100.0,20.5036,20.5352,20.3061,20.3298,1469100.0
2008-07-02 12:00:00,25.74,26.77,25.54,25.58,1539700.0,20.3298,21.1433,20.1719,20.2035,1539700.0
2008-07-02 12:30:00,25.58,25.81,25.57,25.62,949100.0,20.2035,20.3851,20.1956,20.2351,949100.0
2008-07-02 13:00:00,25.62,25.93,25.61,25.79,759500.0,20.2351,20.4799,20.2272,20.3693,759500.0
2008-07-02 13:30:00,25.78,25.86,25.71,25.75,727000.0,20.3614,20.4246,20.3061,20.3377,727000.0
2008-07-02 14:00:00,25.75,25.79,25.42,25.43,1351400.0,20.3377,20.3693,20.0771,20.085,1351400.0
2008-07-02 14:30:00,25.43,25.52,25.25,25.3,1810600.0,20.085,20.1561,19.9428,19.9823,1810600.0
2008-07-02 15:00:00,25.31,25.45,25.28,25.28,1327600.0,19.9902,20.1008,19.9665,19.9665,1327600.0
2008-07-02 15:30:00,25.28,25.28,25.04,25.12,3113300.0,19.9665,19.9665,19.777,19.8401,3113300.0
2008-07-03 08:00:00,24.74,24.74,24.35,24.72,2500.0,19.54,19.54,19.232,19.5242,2500.0
2008-07-03 08:30:00,24.74,24.75,24.6,24.75,2100.0,19.54,19.5479,19.4294,19.5479,2100.0
2008-07-03 09:00:00,24.75,24.75,24.65,24.65,1700.0,19.5479,19.5479,19.4689,19.4689,1700.0
2008-07-03 09:30:00,24.38,24.99,23.92,23.94,3120800.0,19.2557,19.7375,18.8924,18.9082,3120800.0
2008-07-03 10:00:00,23.94,24.04,23.56,23.56,2718600.0,18.9082,18.9871,18.608,18.608,2718600.0
2008-07-03 10:30:00,23.56,23.57,22.91,23.0,3776800.0,18.608,18.6159,18.0947,18.1657,3776800.0
2008-07-03 11:00:00,22.99,23.23,22.72,23.23,3719200.0,18.1578,18.3474,17.9446,18.3474,3719200.0
2008-07-03 11:30:00,23.23,23.67,23.17,23.29,2668000.0,18.3474,18.6949,18.3,18.3948,2668000.0
2008-07-03 12:00:00,23.29,23.3,22.81,22.82,2780500.0,18.3948,18.4027,18.0157,18.0236,2780500.0
2008-07-03 12:30:00,22.82,23.08,22.75,22.97,3300100.0,18.0236,18.2289,17.9683,18.142,3300100.0
2008-07-07 09:30:00,22.71,23.45,22.71,23.45,1909900.0,17.9367,18.5212,17.9367,18.5212,1909900.0
2008-07-07 10:00:00,23.44,23.48,23.33,23.4,1195000.0,18.5133,18.5449,18.4264,18.4817,1195000.0
2008-07-07 10:30:00,23.4,23.6,23.39,23.46,1166100.0,18.4817,18.6396,18.4738,18.5291,1166100.0
2008-07-07 11:00:00,23.46,23.67,23.4,23.57,1153200.0,18.5291,18.6949,18.4817,18.6159,1153200.0
2008-07-07 11:30:00,23.57,23.6,23.24,23.28,1402800.0,18.6159,18.6396,18.3553,18.3869,1402800.0
2008-07-07 12:00:00,23.27,23.27,22.95,22.95,873300.0,18.379,18.379,18.1262,18.1262,873300.0
2008-07-07 12:30:00,22.96,23.17,22.87,22.87,751500.0,18.1341,18.3,18.0631,18.0631,751500.0
2008-07-07 13:00:00,22.87,23.05,22.76,22.89,1316000.0,18.0631,18.2052,17.9762,18.0789,1316000.0
2008-07-07 13:30:00,22.89,23.0,22.75,22.77,1707000.0,18.0789,18.1657,17.9683,17.9841,1707000.0
2008-07-07 14:00:00,22.77,22.99,22.68,22.97,889800.0,17.9841,18.1578,17.913,18.142,889800.0
2008-07-07 14:30:00,22.96,23.15,22.96,23.14,814900.0,18.1341,18.2842,18.1341,18.2763,814900.0
2008-07-07 15:00:00,23.14,23.48,23.14,23.47,1036300.0,18.2763,18.5449,18.2763,18.537,1036300.0
2008-07-07 15:30:00,23.47,23.48,23.29,23.31,2339600.0,18.537,18.5449,18.3948,18.4106,2339600.0
2008-07-08 09:30:00,22.78,23.4,22.51,23.29,2364000.0,17.992,18.4817,17.7787,18.3948,2364000.0
2008-07-08 10:00:00,23.29,23.51,23.09,23.48,1456700.0,18.3948,18.5685,18.2368,18.5449,1456700.0
2008-07-08 10:30:00,23.48,23.56,23.17,23.43,1329900.0,18.5449,18.608,18.3,18.5054,1329900.0
2008-07-08 11:00:00,23.43,23.99,23.41,23.96,2928200.0,18.5054,18.9477,18.4896,18.924,2928200.0
2008-07-08 11:30:00,23.96,24.09,23.56,23.59,1504500.0,18.924,19.0266,18.608,18.6317,1504500.0
2008-07-08 12:00:00,23.58,23.67,23.48,23.58,1336900.0,18.6238,18.6949,18.5449,18.6238,1336900.0
2008-07-08 12:30:00,23.58,23.69,23.52,23.52,1601800.0,18.6238,18.7107,18.5764,18.5764,1601800.0
2008-07-08 13:00:00,23.52,23.54,23.38,23.41,1760800.0,18.5764,18.5922,18.4659,18.4896,1760800.0
2008-07-08 13:30:00,23.4,23.45,23.12,23.19,1204500.0,18.4817,18.5212,18.2605,18.3158,1204500.0
2008-07-08 14:00:00,23.19,23.21,23.01,23.02,1154300.0,18.3158,18.3316,18.1736,18.1815,1154300.0
2008-07-08 14:30:00,23.02,23.35,23.01,23.2,1297800.0,18.1815,18.4422,18.1736,18.3237,1297800.0
2008-07-08 15:00:00,23.19,23.35,23.06,23.22,1774500.0,18.3158,18.4422,18.2131,18.3395,1774500.0
2008-07-08 15:30:00,23.21,23.31,23.17,23.25,2038300.0,18.3316,18.4106,18.3,18.3632,2038300.0
2008-07-09 09:30:00,23.35,23.56,23.15,23.51,1849100.0,18.4422,18.608,18.2842,18.5685,1849100.0
2008-07-09 10:00:00,23.52,23.55,23.24,23.51,1350900.0,18.5764,18.6001,18.3553,18.5685,1350900.0
2008-07-09 10:30:00,23.52,23.53,23.11,23.41,1627100.0,18.5764,18.5843,18.2526,18.4896,1627100.0
2008-07-09 11:00:00,23.4,23.41,23.01,23.3,1754500.0,18.4817,18.4896,18.1736,18.4027,1754500.0
2008-07-09 11:30:00,23.3,23.3,23.14,23.15,877900.0,18.4027,18.4027,18.2763,18.2842,877900.0
2008-07-09 12:00:00,23.14,23.15,22.92,22.92,561900.0,18.2763,18.2842,18.1026,18.1026,561900.0
2008-07-09 12:30:00,22.92,23.06,22.82,23.01,833900.0,18.1026,18.2131,18.0236,18.1736,833900.0
2008-07-09 13:00:00,23.02,23.02,22.82,22.92,950800.0,18.1815,18.1815,18.0236,18.1026,950800.0
2008-07-09 13:30:00,22.92,23.01,22.88,22.96,616300.0,18.1026,18.1736,18.071,18.1341,616300.0
2008-07-09 14:00:00,22.96,23.0,22.83,22.84,628200.0,18.1341,18.1657,18.0315,18.0394,628200.0
2008-07-09 14:30:00,22.84,23.03,22.75,22.96,1118400.0,18.0394,18.1894,17.9683,18.1341,1118400.0
2008-07-09 15:00:00,22.96,23.12,22.87,23.1,1351000.0,18.1341,18.2605,18.0631,18.2447,1351000.0
2008-07-09 15:30:00,23.11,23.15,22.9,22.97,2551900.0,18.2526,18.2842,18.0868,18.142,2551900.0
2008-07-10 09:30:00,22.9,22.99,22.5,22.5,954800.0,18.0868,18.1578,17.7708,17.7708,954800.0
2008-07-10 10:00:00,22.5,22.54,22.25,22.35,1078700.0,17.7708,17.8024,17.5734,17.6524,1078700.0
2008-07-10 10:30:00,22.35,22.72,22.18,22.71,1494100.0,17.6524,17.9446,17.5181,17.9367,1494100.0
2008-07-10 11:00:00,22.71,22.95,22.68,22.82,1223500.0,17.9367,18.1262,17.913,18.0236,1223500.0
2008-07-10 11:30:00,22.82,23.17,22.82,22.89,1084900.0,18.0236,18.3,18.0236,18.0789,1084900.0
2008-07-10 12:00:00,22.9,22.98,22.7,22.72,716000.0,18.0868,18.1499,17.9288,17.9446,716000.0
2008-07-10 12:30:00,22.72,22.75,22.57,22.73,642300.0,17.9446,17.9683,17.8261,17.9525,642300.0
2008-07-10 13:00:00,22.72,22.78,22.57,22.74,695800.0,17.9446,17.992,17.8261,17.9604,695800.0
2008-07-10 13:30:00,22.73,22.8,22.64,22.66,478500.0,17.9525,18.0078,17.8814,17.8972,478500.0
2008-07-10 14:00:00,22.66,22.68,22.36,22.45,834900.0,17.8972,17.913,17.6603,17.7313,834900.0
2008-07-10 14:30:00,22.45,22.55,22.29,22.36,837500.0,17.7313,17.8103,17.605,17.6603,837500.0
2008-07-10 15:00:00,22.36,22.61,22.33,22.48,840000.0,17.6603,17.8577,17.6366,17.755,840000.0
2008-07-10 15:30:00,22.48,22.63,22.4,22.59,1118800.0,17.755,17.8735,17.6919,17.8419,1118800.0
2008-07-11 09:30:00,21.76,22.47,21.76,22.09,1801100.0,17.1864,17.7471,17.1864,17.447,1801100.0
2008-07-11 10:00:00,22.09,22.12,21.71,21.75,1171500.0,17.447,17.4707,17.1469,17.1785,1171500.0
2008-07-11 10:30:00,21.75,21.77,21.54,21.67,1385400.0,17.1785,17.1943,17.0126,17.1153,1385400.0
2008-07-11 11:00:00,21.67,21.81,21.55,21.67,1080900.0,17.1153,17.2259,17.0205,17.1153,1080900.0
2008-07-11 11:30:00,21.67,21.83,21.6,21.81,877300.0,17.1153,17.2417,17.06,17.2259,877300.0
2008-07-11 12:00:00,21.81,22.02,21.74,21.99,936500.0,17.2259,17.3917,17.1706,17.368,936500.0
2008-07-11 12:30:00,21.99,22.04,21.84,22.01,562000.0,17.368,17.4075,17.2496,17.3838,562000.0
2008-07-11 13:00:00,22.02,22.08,21.97,22.07,683000.0,17.3917,17.4391,17.3522,17.4312,683000.0
2008-07-11 13:30:00,22.06,22.1,22.0,22.08,622200.0,17.4233,17.4549,17.3759,17.4391,622200.0
2008-07-11 14:00:00,22.08,22.2,21.98,22.06,919300.0,17.4391,17.5339,17.3601,17.4233,919300.0
2008-07-11 14:30:00,22.07,22.36,22.05,22.35,934100.0,17.4312,17.6603,17.4154,17.6524,934100.0
2008-07-11 15:00:00,22.35,22.55,22.09,22.11,1191400.0,17.6524,17.8103,17.447,17.4628,1191400.0
2008-07-11 15:30:00,22.1,22.21,22.04,22.18,1370200.0,17.4549,17.5418,17.4075,17.5181,1370200.0
2008-07-14 09:30:00,22.51,22.6,22.03,22.15,891400.0,17.7787,17.8498,17.3996,17.4944,891400.0
2008-07-14 10:00:00,22.15,22.28,22.05,22.28,911800.0,17.4944,17.5971,17.4154,17.5971,911800.0
2008-07-14 10:30:00,22.27,22.43,22.14,22.39,604200.0,17.5892,17.7155,17.4865,17.684,604200.0
2008-07-14 11:00:00,22.39,22.4,22.18,22.33,491500.0,17.684,17.6919,17.5181,17.6366,491500.0
2008-07-14 11:30:00,22.33,22.5,22.18,22.25,644100.0,17.6366,17.7708,17.5181,17.5734,644100.0
2008-07-14 12:00:00,22.24,22.34,22.17,22.26,655100.0,17.5655,17.6445,17.5102,17.5813,655100.0
2008-07-14 12:30:00,22.25,22.26,22.13,22.16,281500.0,17.5734,17.5813,17.4786,17.5023,281500.0
2008-07-14 13:00:00,22.15,22.4,22.12,22.33,448300.0,17.4944,17.6919,17.4707,17.6366,448300.0
2008-07-14 13:30:00,22.33,22.44,22.26,22.33,305200.0,17.6366,17.7234,17.5813,17.6366,305200.0
2008-07-14 14:00:00,22.32,22.44,22.24,22.26,313500.0,17.6287,17.7234,17.5655,17.5813,313500.0
2008-07-14 14:30:00,22.26,22.35,22.21,22.28,1679800.0,17.5813,17.6524,17.5418,17.5971,1679800.0
2008-07-14 15:00:00,22.28,22.34,22.19,22.28,555300.0,17.5971,17.6445,17.526,17.5971,555300.0
2008-07-14 15:30:00,22.28,22.38,22.12,22.17,1820100.0,17.5971,17.6761,17.4707,17.5102,1820100.0
2008-07-15 09:30:00,21.91,22.24,21.52,21.63,1961700.0,17.3048,17.5655,16.9968,17.0837,1961700.0
2008-07-15 10:00:00,21.62,21.64,21.26,21.27,1378300.0,17.0758,17.0916,16.7915,16.7994,1378300.0
2008-07-15 10:30:00,21.26,21.59,21.2,21.48,1292600.0,16.7915,17.0521,16.7441,16.9652,1292600.0
2008-07-15 11:00:00,21.49,21.84,21.39,21.52,1395900.0,16.9731,17.2496,16.8941,16.9968,1395900.0
2008-07-15 11:30:00,21.53,21.65,21.45,21.62,1081600.0,17.0047,17.0995,16.9415,17.0758,1081600.0
2008-07-15 12:00:00,21.62,21.76,21.56,21.76,974300.0,17.0758,17.1864,17.0284,17.1864,974300.0
2008-07-15 12:30:00,21.76,22.11,21.76,22.1,634000.0,17.1864,17.4628,17.1864,17.4549,634000.0
2008-07-15 13:00:00,22.1,22.23,21.94,21.97,801000.0,17.4549,17.5576,17.3285,17.3522,801000.0
2008-07-15 13:30:00,21.96,22.21,21.94,22.13,670500.0,17.3443,17.5418,17.3285,17.4786,670500.0
2008-07-15 14:00:00,22.14,22.25,22.09,22.23,629600.0,17.4865,17.5734,17.447,17.5576,629600.0
2008-07-15 14:30:00,22.23,22.32,22.22,22.31,602500.0,17.5576,17.6287,17.5497,17.6208,602500.0
2008-07-15 15:00:00,22.3,22.42,22.28,22.3,1591400.0,17.6129,17.7076,17.5971,17.6129,1591400.0
2008-07-15 15:30:00,22.3,22.37,22.2,22.33,2692900.0,17.6129,17.6682,17.5339,17.6366,2692900.0
2008-07-16 09:30:00,22.4,22.52,22.09,22.49,1321300.0,17.6919,17.7866,17.447,17.7629,1321300.0
2008-07-16 10:00:00,22.5,22.6,21.97,22.14,2435200.0,17.7708,17.8498,17.3522,17.4865,2435200.0
2008-07-16 10:30:00,22.16,22.61,22.14,22.3,1117500.0,17.5023,17.8577,17.4865,17.6129,1117500.0
2008-07-16 11:00:00,22.29,22.44,22.17,22.31,979800.0,17.605,17.7234,17.5102,17.6208,979800.0
2008-07-16 11:30:00,22.3,22.33,22.23,22.27,966600.0,17.6129,17.6366,17.5576,17.5892,966600.0
2008-07-16 12:00:00,22.28,22.39,22.25,22.29,976500.0,17.5971,17.684,17.5734,17.605,976500.0
2008-07-16 12:30:00,22.3,22.33,22.24,22.28,354700.0,17.6129,17.6366,17.5655,17.5971,354700.0
2008-07-16 13:00:00,22.28,22.34,22.25,22.32,986500.0,17.5971,17.6445,17.5734,17.6287,986500.0
2008-07-16 13:30:00,22.32,22.33,22.28,22.31,667300.0,17.6287,17.6366,17.5971,17.6208,667300.0
2008-07-16 14:00:00,22.3,22.42,22.28,22.32,1552700.0,17.6129,17.7076,17.5971,17.6287,1552700.0
2008-07-16 14:30:00,22.33,22.55,22.32,22.5,1234500.0,17.6366,17.8103,17.6287,17.7708,1234500.0
2008-07-16 15:00:00,22.5,22.66,22.41,22.64,1194300.0,17.7708,17.8972,17.6997,17.8814,1194300.0
2008-07-16 15:30:00,22.63,22.64,22.49,22.54,3371300.0,17.8735,17.8814,17.7629,17.8024,3371300.0
2008-07-17 09:30:00,22.6,23.09,22.49,23.03,1799900.0,17.8498,18.2368,17.7629,18.1894,1799900.0
2008-07-17 10:00:00,23.04,23.32,22.9,23.02,2041800.0,18.1973,18.4185,18.0868,18.1815,2041800.0
2008-07-17 10:30:00,23.01,23.15,23.0,23.01,861800.0,18.1736,18.2842,18.1657,18.1736,861800.0
2008-07-17 11:00:00,23.02,23.27,22.96,23.14,1050900.0,18.1815,18.379,18.1341,18.2763,1050900.0
2008-07-17 11:30:00,23.14,23.25,23.03,23.14,482900.0,18.2763,18.3632,18.1894,18.2763,482900.0
2008-07-17 12:00:00,23.14,23.17,23.01,23.01,692800.0,18.2763,18.3,18.1736,18.1736,692800.0
2008-07-17 12:30:00,23.01,23.15,23.01,23.11,563300.0,18.1736,18.2842,18.1736,18.2526,563300.0
2008-07-17 13:00:00,23.1,23.19,23.04,23.16,827600.0,18.2447,18.3158,18.1973,18.2921,827600.0
2008-07-17 13:30:00,23.16,23.25,23.13,23.18,1230500.0,18.2921,18.3632,18.2684,18.3079,1230500.0
2008-07-17 14:00:00,23.17,23.6,23.17,23.58,1370300.0,18.3,18.6396,18.3,18.6238,1370300.0
2008-07-17 14:30:00,23.57,23.63,23.48,23.5,930800.0,18.6159,18.6633,18.5449,18.5606,930800.0
2008-07-17 15:00:00,23.5,23.54,23.42,23.45,740400.0,18.5606,18.5922,18.4975,18.5212,740400.0
2008-07-17 15:30:00,23.46,23.67,23.39,23.57,1862400.0,18.5291,18.6949,18.4738,18.6159,1862400.0
2008-07-18 09:30:00,23.72,23.75,23.24,23.45,3551700.0,18.7344,18.7581,18.3553,18.5212,3551700.0
2008-07-18 10:00:00,23.45,24.04,23.36,24.0,1271500.0,18.5212,18.9871,18.4501,18.9556,1271500.0
2008-07-18 10:30:00,24.0,24.03,23.69,23.98,1039900.0,18.9556,18.9792,18.7107,18.9398,1039900.0
2008-07-18 11:00:00,23.98,23.99,23.76,23.93,793400.0,18.9398,18.9477,18.766,18.9003,793400.0
2008-07-18 11:30:00,23.92,24.21,23.81,24.17,1359300.0,18.8924,19.1214,18.8055,19.0898,1359300.0
2008-07-18 12:00:00,24.18,24.29,24.16,24.26,988000.0,19.0977,19.1846,19.0819,19.1609,988000.0
2008-07-18 12:30:00,24.26,24.29,23.92,24.0,944700.0,19.1609,19.1846,18.8924,18.9556,944700.0
2008-07-18 13:00:00,24.0,24.06,23.81,23.97,558800.0,18.9556,19.0029,18.8055,18.9319,558800.0
2008-07-18 13:30:00,23.96,24.08,23.91,24.01,619000.0,18.924,19.0187,18.8845,18.9635,619000.0
2008-07-18 14:00:00,24.02,24.12,23.97,24.11,489400.0,18.9714,19.0503,18.9319,19.0424,489400.0
2008-07-18 14:30:00,24.1,24.16,24.04,24.08,811200.0,19.0345,19.0819,18.9871,19.0187,811200.0
2008-07-18 15:00:00,24.08,24.09,24.01,24.02,767300.0,19.0187,19.0266,18.9635,18.9714,767300.0
2008-07-18 15:30:00,24.01,24.03,23.85,23.91,1510600.0,18.9635,18.9792,18.8371,18.8845,1510600.0
2008-07-21 09:30:00,24.13,24.2,23.83,24.19,1392600.0,19.0582,19.1135,18.8213,19.1056,1392600.0
2008-07-21 10:00:00,24.19,24.34,24.13,24.22,1659300.0,19.1056,19.2241,19.0582,19.1293,1659300.0
2008-07-21 10:30:00,24.22,24.28,23.9,23.92,1451900.0,19.1293,19.1767,18.8766,18.8924,1451900.0
2008-07-21 11:00:00,23.93,24.25,23.81,23.97,877900.0,18.9003,19.153,18.8055,18.9319,877900.0
2008-07-21 11:30:00,23.98,24.02,23.84,23.86,1003100.0,18.9398,18.9714,18.8292,18.845,1003100.0
2008-07-21 12:00:00,23.85,24.01,23.85,23.96,619700.0,18.8371,18.9635,18.8371,18.924,619700.0
2008-07-21 12:30:00,23.95,24.03,23.85,23.98,549400.0,18.9161,18.9792,18.8371,18.9398,549400.0
2008-07-21 13:00:00,23.98,24.04,23.9,23.99,538100.0,18.9398,18.9871,18.8766,18.9477,538100.0
2008-07-21 13:30:00,23.99,24.07,23.95,24.06,544100.0,18.9477,19.0108,18.9161,19.0029,544100.0
2008-07-21 14:00:00,24.07,24.12,24.0,24.11,998200.0,19.0108,19.0503,18.9556,19.0424,998200.0
2008-07-21 14:30:00,24.12,24.13,23.76,23.83,860400.0,19.0503,19.0582,18.766,18.8213,860400.0
2008-07-21 15:00:00,23.83,24.05,23.83,23.93,1102300.0,18.8213,18.995,18.8213,18.9003,1102300.0
2008-07-21 15:30:00,23.94,24.01,23.82,23.85,1825500.0,18.9082,18.9635,18.8134,18.8371,1825500.0
2008-07-22 09:30:00,24.4,25.59,24.15,25.49,3924600.0,19.2715,20.2114,19.074,20.1324,3924600.0
2008-07-22 10:00:00,25.5,25.93,25.43,25.66,2778900.0,20.1403,20.4799,20.085,20.2666,2778900.0
2008-07-22 10:30:00,25.66,26.25,25.65,26.16,2151300.0,20.2666,20.7326,20.2587,20.6616,2151300.0
2008-07-22 11:00:00,26.17,26.36,25.98,26.31,1661700.0,20.6695,20.8195,20.5194,20.78,1661700.0
2008-07-22 11:30:00,26.31,26.4,26.1,26.23,1738000.0,20.78,20.8511,20.6142,20.7168,1738000.0
2008-07-22 12:00:00,26.22,26.37,25.76,25.8,1187200.0,20.7089,20.8274,20.3456,20.3772,1187200.0
2008-07-22 12:30:00,25.8,25.95,25.54,25.82,1450000.0,20.3772,20.4957,20.1719,20.393,1450000.0
2008-07-22 13:00:00,25.82,25.83,25.61,25.71,2474800.0,20.393,20.4009,20.2272,20.3061,2474800.0
2008-07-22 13:30:00,25.71,25.77,25.6,25.68,926500.0,20.3061,20.3535,20.2193,20.2824,926500.0
2008-07-22 14:00:00,25.67,25.72,25.51,25.66,1014600.0,20.2745,20.314,20.1482,20.2666,1014600.0
2008-07-22 14:30:00,25.67,26.1,25.63,26.1,1468500.0,20.2745,20.6142,20.243,20.6142,1468500.0
2008-07-22 15:00:00,26.09,26.25,25.75,26.13,1504100.0,20.6063,20.7326,20.3377,20.6379,1504100.0
2008-07-22 15:30:00,26.12,26.25,25.95,26.18,2634500.0,20.63,20.7326,20.4957,20.6774,2634500.0
2008-07-23 09:30:00,27.92,28.13,27.35,27.8,7047200.0,22.0516,22.2175,21.6014,21.9569,7047200.0
2008-07-23 10:00:00,27.8,27.84,27.4,27.46,3108600.0,21.9569,21.9884,21.6409,21.6883,3108600.0
2008-07-23 10:30:00,27.46,27.6,27.28,27.57,1897900.0,21.6883,21.7989,21.5461,21.7752,1897900.0
2008-07-23 11:00:00,27.57,27.8,27.45,27.57,1363200.0,21.7752,21.9569,21.6804,21.7752,1363200.0
2008-07-23 11:30:00,27.56,27.76,27.48,27.61,1827300.0,21.7673,21.9253,21.7041,21.8068,1827300.0
2008-07-23 12:00:00,27.6,27.68,27.5,27.67,1498100.0,21.7989,21.8621,21.7199,21.8542,1498100.0
2008-07-23 12:30:00,27.67,27.93,27.65,27.87,1069300.0,21.8542,22.0595,21.8384,22.0121,1069300.0
2008-07-23 13:00:00,27.87,27.88,27.65,27.75,1256100.0,22.0121,22.02,21.8384,21.9174,1256100.0
2008-07-23 13:30:00,27.75,27.76,27.58,27.64,950500.0,21.9174,21.9253,21.7831,21.8305,950500.0
2008-07-23 14:00:00,27.64,27.78,27.54,27.72,1001600.0,21.8305,21.9411,21.7515,21.8937,1001600.0
2008-07-23 14:30:00,27.73,27.82,27.43,27.64,868200.0,21.9016,21.9726,21.6646,21.8305,868200.0
2008-07-23 15:00:00,27.63,27.71,27.43,27.46,1303800.0,21.8226,21.8858,21.6646,21.6883,1303800.0
2008-07-23 15:30:00,27.46,27.76,27.43,27.75,2030200.0,21.6883,21.9253,21.6646,21.9174,2030200.0
2008-07-24 09:30:00,27.74,27.94,27.01,27.12,1061000.0,21.9095,22.0674,21.3329,21.4198,1061000.0
2008-07-24 10:00:00,27.12,27.18,26.81,27.07,858000.0,21.4198,21.4672,21.1749,21.3803,858000.0
2008-07-24 10:30:00,27.08,27.47,27.08,27.42,764200.0,21.3882,21.6962,21.3882,21.6567,764200.0
2008-07-24 11:00:00,27.43,27.59,27.34,27.4,502000.0,21.6646,21.791,21.5935,21.6409,502000.0
2008-07-24 11:30:00,27.4,27.45,27.25,27.38,540400.0,21.6409,21.6804,21.5225,21.6251,540400.0
2008-07-24 12:00:00,27.39,27.51,27.22,27.51,585900.0,21.633,21.7278,21.4988,21.7278,585900.0
2008-07-24 12:30:00,27.51,27.63,27.43,27.53,791700.0,21.7278,21.8226,21.6646,21.7436,791700.0
2008-07-24 13:00:00,27.53,27.54,27.29,27.35,811300.0,21.7436,21.7515,21.554,21.6014,811300.0
2008-07-24 13:30:00,27.35,27.35,27.2,27.23,306000.0,21.6014,21.6014,21.483,21.5067,306000.0
2008-07-24 14:00:00,27.24,27.28,27.13,27.18,572300.0,21.5146,21.5461,21.4277,21.4672,572300.0
2008-07-24 14:30:00,27.18,27.2,27.06,27.16,573500.0,21.4672,21.483,21.3724,21.4514,573500.0
2008-07-24 15:00:00,27.16,27.17,27.03,27.07,779500.0,21.4514,21.4593,21.3487,21.3803,779500.0
2008-07-24 15:30:00,27.07,27.13,26.95,27.01,1979900.0,21.3803,21.4277,21.2855,21.3329,1979900.0
2008-07-25 09:30:00,27.02,27.32,26.9,27.12,799900.0,21.3408,21.5777,21.246,21.4198,799900.0
2008-07-25 10:00:00,27.13,27.34,27.0,27.25,832900.0,21.4277,21.5935,21.325,21.5225,832900.0
2008-07-25 10:30:00,27.26,27.48,27.19,27.47,1044900.0,21.5304,21.7041,21.4751,21.6962,1044900.0
2008-07-25 11:00:00,27.47,27.58,27.39,27.51,883600.0,21.6962,21.7831,21.633,21.7278,883600.0
2008-07-25 11:30:00,27.52,27.6,27.33,27.37,597100.0,21.7357,21.7989,21.5856,21.6172,597100.0
2008-07-25 12:00:00,27.36,27.47,27.35,27.38,706400.0,21.6093,21.6962,21.6014,21.6251,706400.0
2008-07-25 12:30:00,27.38,27.49,27.37,27.4,763400.0,21.6251,21.712,21.6172,21.6409,763400.0
2008-07-25 13:00:00,27.4,27.48,27.38,27.39,544100.0,21.6409,21.7041,21.6251,21.633,544100.0
2008-07-25 13:30:00,27.38,27.49,27.3,27.41,676200.0,21.6251,21.712,21.5619,21.6488,676200.0
2008-07-25 14:00:00,27.42,27.48,27.36,27.4,325500.0,21.6567,21.7041,21.6093,21.6409,325500.0
2008-07-25 14:30:00,27.41,27.56,27.39,27.54,292900.0,21.6488,21.7673,21.633,21.7515,292900.0
2008-07-25 15:00:00,27.54,27.56,27.33,27.36,638600.0,21.7515,21.7673,21.5856,21.6093,638600.0
2008-07-25 15:30:00,27.35,27.59,27.19,27.42,2102000.0,21.6014,21.791,21.4751,21.6567,2102000.0
2008-07-28 09:30:00,27.47,27.72,27.0,27.67,910400.0,21.6962,21.8937,21.325,21.8542,910400.0
2008-07-28 10:00:00,27.68,27.95,27.66,27.92,1107900.0,21.8621,22.0753,21.8463,22.0516,1107900.0
2008-07-28 10:30:00,27.92,27.92,27.34,27.35,874900.0,22.0516,22.0516,21.5935,21.6014,874900.0
2008-07-28 11:00:00,27.35,27.43,27.01,27.06,903600.0,21.6014,21.6646,21.3329,21.3724,903600.0
2008-07-28 11:30:00,27.05,27.17,27.01,27.11,668200.0,21.3645,21.4593,21.3329,21.4119,668200.0
2008-07-28 12:00:00,27.11,27.25,27.08,27.23,374400.0,21.4119,21.5225,21.3882,21.5067,374400.0
2008-07-28 12:30:00,27.23,27.33,26.91,26.96,453600.0,21.5067,21.5856,21.2539,21.2934,453600.0
2008-07-28 13:00:00,26.96,27.02,26.9,26.92,331200.0,21.2934,21.3408,21.246,21.2618,331200.0
2008-07-28 13:30:00,26.92,27.01,26.88,26.92,378000.0,21.2618,21.3329,21.2302,21.2618,378000.0
2008-07-28 14:00:00,26.92,26.99,26.87,26.88,405300.0,21.2618,21.3171,21.2223,21.2302,405300.0
2008-07-28 14:30:00,26.89,26.96,26.83,26.87,410300.0,21.2381,21.2934,21.1907,21.2223,410300.0
2008-07-28 15:00:00,26.86,26.93,26.84,26.85,488600.0,21.2144,21.2697,21.1986,21.2065,488600.0
2008-07-28 15:30:00,26.85,26.89,26.78,26.81,1076400.0,21.2065,21.2381,21.1512,21.1749,1076400.0
2008-07-29 09:30:00,26.85,27.28,26.62,26.99,693000.0,21.2065,21.5461,21.0249,21.3171,693000.0
2008-07-29 10:00:00,27.0,27.4,27.0,27.36,625700.0,21.325,21.6409,21.325,21.6093,625700.0
2008-07-29 10:30:00,27.36,27.54,27.33,27.51,481000.0,21.6093,21.7515,21.5856,21.7278,481000.0
2008-07-29 11:00:00,27.51,27.66,27.42,27.43,418000.0,21.7278,21.8463,21.6567,21.6646,418000.0
2008-07-29 11:30:00,27.44,27.55,27.36,27.37,372300.0,21.6725,21.7594,21.6093,21.6172,372300.0
2008-07-29 12:00:00,27.37,27.37,27.2,27.37,520200.0,21.6172,21.6172,21.483,21.6172,520200.0
2008-07-29 12:30:00,27.37,27.38,27.25,27.31,324200.0,21.6172,21.6251,21.5225,21.5698,324200.0
2008-07-29 13:00:00,27.3,27.39,27.28,27.39,290900.0,21.5619,21.633,21.5461,21.633,290900.0
2008-07-29 13:30:00,27.39,27.55,27.38,27.51,330600.0,21.633,21.7594,21.6251,21.7278,330600.0
2008-07-29 14:00:00,27.51,27.52,27.27,27.4,484900.0,21.7278,21.7357,21.5382,21.6409,484900.0
2008-07-29 14:30:00,27.41,27.48,27.28,27.4,557900.0,21.6488,21.7041,21.5461,21.6409,557900.0
2008-07-29 15:00:00,27.41,27.59,27.38,27.57,677100.0,21.6488,21.791,21.6251,21.7752,677100.0
2008-07-29 15:30:00,27.58,27.63,27.47,27.5,1192100.0,21.7831,21.8226,21.6962,21.7199,1192100.0
2008-07-30 09:30:00,27.65,27.93,27.26,27.31,1052800.0,21.8384,22.0595,21.5304,21.5698,1052800.0
2008-07-30 10:00:00,27.31,27.62,27.22,27.29,924800.0,21.5698,21.8147,21.4988,21.554,924800.0
2008-07-30 10:30:00,27.28,27.35,26.87,26.96,847100.0,21.5461,21.6014,21.2223,21.2934,847100.0
2008-07-30 11:00:00,26.96,27.28,26.96,27.28,729300.0,21.2934,21.5461,21.2934,21.5461,729300.0
2008-07-30 11:30:00,27.28,27.31,27.12,27.17,440000.0,21.5461,21.5698,21.4198,21.4593,440000.0
2008-07-30 12:00:00,27.18,27.21,27.12,27.18,321100.0,21.4672,21.4909,21.4198,21.4672,321100.0
2008-07-30 12:30:00,27.18,27.18,26.87,26.87,462700.0,21.4672,21.4672,21.2223,21.2223,462700.0
2008-07-30 13:00:00,26.87,26.93,26.69,26.79,656300.0,21.2223,21.2697,21.0802,21.1591,656300.0
2008-07-30 13:30:00,26.79,26.84,26.71,26.82,517400.0,21.1591,21.1986,21.096,21.1828,517400.0
2008-07-30 14:00:00,26.82,26.86,26.72,26.85,701300.0,21.1828,21.2144,21.1039,21.2065,701300.0
2008-07-30 14:30:00,26.85,27.0,26.82,26.98,899400.0,21.2065,21.325,21.1828,21.3092,899400.0
2008-07-30 15:00:00,26.98,27.23,26.96,27.22,687100.0,21.3092,21.5067,21.2934,21.4988,687100.0
2008-07-30 15:30:00,27.22,27.48,27.18,27.31,1926700.0,21.4988,21.7041,21.4672,21.5698,1926700.0
2008-07-31 09:30:00,27.12,28.33,27.12,28.24,3035200.0,21.4198,22.3755,21.4198,22.3044,3035200.0
2008-07-31 10:00:00,28.23,28.39,28.02,28.24,1145000.0,22.2965,22.4228,22.1306,22.3044,1145000.0
2008-07-31 10:30:00,28.24,28.59,28.24,28.55,2627600.0,22.3044,22.5808,22.3044,22.5492,2627600.0
2008-07-31 11:00:00,28.55,28.61,28.42,28.5,737800.0,22.5492,22.5966,22.4465,22.5097,737800.0
2008-07-31 11:30:00,28.49,28.51,28.14,28.18,817700.0,22.5018,22.5176,22.2254,22.257,817700.0
2008-07-31 12:00:00,28.18,28.57,28.16,28.5,739700.0,22.257,22.565,22.2412,22.5097,739700.0
2008-07-31 12:30:00,28.5,28.6,28.46,28.57,608000.0,22.5097,22.5887,22.4781,22.565,608000.0
2008-07-31 13:00:00,28.57,28.94,28.56,28.94,901400.0,22.565,22.8572,22.5571,22.8572,901400.0
2008-07-31 13:30:00,28.94,28.95,28.55,28.56,669600.0,22.8572,22.8651,22.5492,22.5571,669600.0
2008-07-31 14:00:00,28.55,28.97,28.53,28.87,1004500.0,22.5492,22.8809,22.5334,22.802,1004500.0
2008-07-31 14:30:00,28.87,28.93,28.6,28.63,879400.0,22.802,22.8493,22.5887,22.6124,879400.0
2008-07-31 15:00:00,28.63,28.66,28.32,28.41,1226000.0,22.6124,22.6361,22.3676,22.4386,1226000.0
2008-07-31 15:30:00,28.41,28.47,28.06,28.08,2138900.0,22.4386,22.486,22.1622,22.178,2138900.0
2008-08-01 09:30:00,27.99,28.31,27.5,27.83,1537400.0,22.1069,22.3597,21.7199,21.9805,1537400.0
2008-08-01 10:00:00,27.84,27.9,27.44,27.59,1086900.0,21.9884,22.0358,21.6725,21.791,1086900.0
2008-08-01 10:30:00,27.6,27.76,27.5,27.57,513800.0,21.7989,21.9253,21.7199,21.7752,513800.0
2008-08-01 11:00:00,27.57,27.81,27.49,27.78,403600.0,21.7752,21.9647,21.712,21.9411,403600.0
2008-08-01 11:30:00,27.79,28.08,27.79,27.89,450500.0,21.949,22.178,21.949,22.0279,450500.0
2008-08-01 12:00:00,27.89,27.9,27.63,27.65,531500.0,22.0279,22.0358,21.8226,21.8384,531500.0
2008-08-01 12:30:00,27.65,27.7,27.47,27.52,536600.0,21.8384,21.8779,21.6962,21.7357,536600.0
2008-08-01 13:00:00,27.53,27.85,27.51,27.81,408600.0,21.7436,21.9963,21.7278,21.9647,408600.0
2008-08-01 13:30:00,27.81,27.98,27.7,27.91,449600.0,21.9647,22.099,21.8779,22.0437,449600.0
2008-08-01 14:00:00,27.91,27.97,27.75,27.97,290900.0,22.0437,22.0911,21.9174,22.0911,290900.0
2008-08-01 14:30:00,27.97,28.24,27.84,28.23,864100.0,22.0911,22.3044,21.9884,22.2965,864100.0
2008-08-01 15:00:00,28.24,28.25,28.0,28.15,951400.0,22.3044,22.3123,22.1148,22.2333,951400.0
2008-08-01 15:30:00,28.14,28.29,28.08,28.15,2114000.0,22.2254,22.3439,22.178,22.2333,2114000.0
2008-08-04 09:30:00,28.83,29.28,28.51,28.99,1967600.0,22.7704,23.1258,22.5176,22.8967,1967600.0
2008-08-04 10:00:00,28.99,29.01,28.45,28.65,870500.0,22.8967,22.9125,22.4702,22.6282,870500.0
2008-08-04 10:30:00,28.63,29.0,28.62,29.0,600300.0,22.6124,22.9046,22.6045,22.9046,600300.0
2008-08-04 11:00:00,29.0,29.0,28.82,28.98,626100.0,22.9046,22.9046,22.7625,22.8888,626100.0
2008-08-04 11:30:00,28.98,29.24,28.83,28.84,906800.0,22.8888,23.0942,22.7704,22.7783,906800.0
2008-08-04 12:00:00,28.83,29.5,27.5,28.98,1024400.0,22.7704,23.2995,21.7199,22.8888,1024400.0
2008-08-04 12:30:00,28.98,29.0,28.85,28.95,542600.0,22.8888,22.9046,22.7862,22.8651,542600.0
2008-08-04 13:00:00,28.95,28.99,28.88,28.94,393500.0,22.8651,22.8967,22.8099,22.8572,393500.0
2008-08-04 13:30:00,28.93,28.96,28.91,28.95,338600.0,22.8493,22.873,22.8335,22.8651,338600.0
2008-08-04 14:00:00,28.94,29.25,28.93,29.08,835400.0,22.8572,23.1021,22.8493,22.9678,835400.0
2008-08-04 14:30:00,29.09,29.16,29.0,29.16,488300.0,22.9757,23.031,22.9046,23.031,488300.0
2008-08-04 15:00:00,29.16,29.2,28.96,29.06,586200.0,23.031,23.0626,22.873,22.952,586200.0
2008-08-04 15:30:00,29.06,29.14,28.95,28.98,1169300.0,22.952,23.0152,22.8651,22.8888,1169300.0
2008-08-05 09:30:00,28.96,29.55,28.96,29.33,1355300.0,22.873,23.339,22.873,23.1653,1355300.0
2008-08-05 10:00:00,29.33,29.75,29.26,29.65,1120700.0,23.1653,23.497,23.11,23.418,1120700.0
2008-08-05 10:30:00,29.66,29.75,29.55,29.69,769100.0,23.4259,23.497,23.339,23.4496,769100.0
2008-08-05 11:00:00,29.7,29.79,29.61,29.67,822400.0,23.4575,23.5286,23.3864,23.4338,822400.0
2008-08-05 11:30:00,29.67,29.72,29.6,29.66,625300.0,23.4338,23.4733,23.3785,23.4259,625300.0
2008-08-05 12:00:00,29.67,29.85,29.62,29.84,599300.0,23.4338,23.576,23.3943,23.5681,599300.0
2008-08-05 12:30:00,29.83,29.85,29.75,29.76,457900.0,23.5602,23.576,23.497,23.5049,457900.0
2008-08-05 13:00:00,29.76,29.85,29.75,29.85,410100.0,23.5049,23.576,23.497,23.576,410100.0
2008-08-05 13:30:00,29.84,29.98,29.84,29.87,661200.0,23.5681,23.6786,23.5681,23.5918,661200.0
2008-08-05 14:00:00,29.87,29.96,29.75,29.86,846400.0,23.5918,23.6629,23.497,23.5839,846400.0
2008-08-05 14:30:00,29.86,30.0,29.81,29.81,736800.0,23.5839,23.6944,23.5444,23.5444,736800.0
2008-08-05 15:00:00,29.81,29.94,29.8,29.93,1120800.0,23.5444,23.6471,23.5365,23.6392,1120800.0
2008-08-05 15:30:00,29.93,30.48,29.92,30.44,2857500.0,23.6392,24.0736,23.6313,24.042,2857500.0
2008-08-06 09:30:00,30.41,30.41,29.71,30.0,1229400.0,24.0183,24.0183,23.4654,23.6944,1229400.0
2008-08-06 10:00:00,30.0,30.11,29.79,29.9,807600.0,23.6944,23.7813,23.5286,23.6155,807600.0
2008-08-06 10:30:00,29.89,30.0,29.76,29.94,511500.0,23.6076,23.6944,23.5049,23.6471,511500.0
2008-08-06 11:00:00,29.93,30.04,29.89,29.95,487800.0,23.6392,23.726,23.6076,23.655,487800.0
2008-08-06 11:30:00,29.94,30.01,29.86,29.91,479500.0,23.6471,23.7023,23.5839,23.6234,479500.0
2008-08-06 12:00:00,29.91,30.0,29.89,29.94,455000.0,23.6234,23.6944,23.6076,23.6471,455000.0
2008-08-06 12:30:00,29.94,29.99,29.75,29.76,285600.0,23.6471,23.6865,23.497,23.5049,285600.0
2008-08-06 13:00:00,29.76,29.8,29.68,29.78,328600.0,23.5049,23.5365,23.4417,23.5207,328600.0
2008-08-06 13:30:00,29.79,29.79,29.51,29.58,523300.0,23.5286,23.5286,23.3074,23.3627,523300.0
2008-08-06 14:00:00,29.57,29.65,29.36,29.52,640200.0,23.3548,23.418,23.189,23.3153,640200.0
2008-08-06 14:30:00,29.51,29.93,29.51,29.86,951000.0,23.3074,23.6392,23.3074,23.5839,951000.0
2008-08-06 15:00:00,29.86,29.92,29.83,29.87,897400.0,23.5839,23.6313,23.5602,23.5918,897400.0
2008-08-06 15:30:00,29.87,30.04,29.7,29.86,1687000.0,23.5918,23.726,23.4575,23.5839,1687000.0
2008-08-07 09:30:00,29.79,29.95,29.25,29.42,805600.0,23.5286,23.655,23.1021,23.2364,805600.0
2008-08-07 10:00:00,29.43,29.89,29.32,29.86,613200.0,23.2442,23.6076,23.1574,23.5839,613200.0
2008-08-07 10:30:00,29.85,29.88,29.48,29.49,336800.0,23.576,23.5997,23.2837,23.2916,336800.0
2008-08-07 11:00:00,29.49,29.59,29.35,29.58,369200.0,23.2916,23.3706,23.1811,23.3627,369200.0
2008-08-07 11:30:00,29.58,29.68,29.53,29.58,215700.0,23.3627,23.4417,23.3232,23.3627,215700.0
2008-08-07 12:00:00,29.59,29.59,29.41,29.49,317900.0,23.3706,23.3706,23.2285,23.2916,317900.0
2008-08-07 12:30:00,29.5,29.72,29.48,29.65,318100.0,23.2995,23.4733,23.2837,23.418,318100.0
2008-08-07 13:00:00,29.65,29.69,29.52,29.67,322600.0,23.418,23.4496,23.3153,23.4338,322600.0
2008-08-07 13:30:00,29.67,29.69,29.5,29.51,541700.0,23.4338,23.4496,23.2995,23.3074,541700.0
2008-08-07 14:00:00,29.51,29.59,29.45,29.48,464700.0,23.3074,23.3706,23.26,23.2837,464700.0
2008-08-07 14:30:00,29.48,29.53,29.38,29.41,366100.0,23.2837,23.3232,23.2048,23.2285,366100.0
2008-08-07 15:00:00,29.41,29.42,29.31,29.32,480100.0,23.2285,23.2364,23.1495,23.1574,480100.0
2008-08-07 15:30:00,29.32,29.35,29.01,29.19,1497700.0,23.1574,23.1811,22.9125,23.0547,1497700.0
2008-08-08 09:30:00,29.27,29.99,29.27,29.97,574100.0,23.1179,23.6865,23.1179,23.6707,574100.0
2008-08-08 10:00:00,29.97,30.32,29.83,30.29,841300.0,23.6707,23.9472,23.5602,23.9235,841300.0
2008-08-08 10:30:00,30.29,30.56,30.2,30.46,839000.0,23.9235,24.1367,23.8524,24.0578,839000.0
2008-08-08 11:00:00,30.46,30.48,30.25,30.31,995500.0,24.0578,24.0736,23.8919,23.9393,995500.0
2008-08-08 11:30:00,30.31,30.57,30.3,30.54,640700.0,23.9393,24.1446,23.9314,24.1209,640700.0
2008-08-08 12:00:00,30.54,30.74,30.48,30.65,629700.0,24.1209,24.2789,24.0736,24.2078,629700.0
2008-08-08 12:30:00,30.64,30.73,30.56,30.64,538100.0,24.1999,24.271,24.1367,24.1999,538100.0
2008-08-08 13:00:00,30.65,30.72,30.56,30.66,487500.0,24.2078,24.2631,24.1367,24.2157,487500.0
2008-08-08 13:30:00,30.66,30.74,30.6,30.7,539800.0,24.2157,24.2789,24.1683,24.2473,539800.0
2008-08-08 14:00:00,30.69,30.89,30.67,30.88,613500.0,24.2394,24.3974,24.2236,24.3895,613500.0
2008-08-08 14:30:00,30.88,31.02,30.86,30.99,707300.0,24.3895,24.5001,24.3737,24.4764,707300.0
2008-08-08 15:00:00,30.99,31.19,30.97,31.09,909800.0,24.4764,24.6343,24.4606,24.5553,909800.0
2008-08-08 15:30:00,31.1,31.1,30.89,30.96,1741800.0,24.5632,24.5632,24.3974,24.4527,1741800.0
2008-08-11 09:30:00,31.07,31.17,30.24,31.13,633900.0,24.5395,24.6185,23.884,24.5869,633900.0
2008-08-11 10:00:00,31.15,31.21,31.0,31.17,406200.0,24.6027,24.6501,24.4843,24.6185,406200.0
2008-08-11 10:30:00,31.17,31.2,30.87,30.98,430700.0,24.6185,24.6422,24.3816,24.4685,430700.0
2008-08-11 11:00:00,30.99,31.27,30.99,31.25,340300.0,24.4764,24.6975,24.4764,24.6817,340300.0
2008-08-11 11:30:00,31.25,31.44,31.2,31.28,512000.0,24.6817,24.8318,24.6422,24.7054,512000.0
2008-08-11 12:00:00,31.29,31.47,31.25,31.43,321800.0,24.7133,24.8555,24.6817,24.8239,321800.0
2008-08-11 12:30:00,31.45,31.45,31.33,31.4,505900.0,24.8397,24.8397,24.7449,24.8002,505900.0
2008-08-11 13:00:00,31.4,31.5,31.39,31.5,315900.0,24.8002,24.8792,24.7923,24.8792,315900.0
2008-08-11 13:30:00,31.5,31.87,31.47,31.72,759400.0,24.8792,25.1714,24.8555,25.0529,759400.0
2008-08-11 14:00:00,31.72,31.74,31.46,31.47,723300.0,25.0529,25.0687,24.8476,24.8555,723300.0
2008-08-11 14:30:00,31.47,31.49,31.17,31.25,575600.0,24.8555,24.8713,24.6185,24.6817,575600.0
2008-08-11 15:00:00,31.25,31.31,31.14,31.19,824100.0,24.6817,24.7291,24.5948,24.6343,824100.0
2008-08-11 15:30:00,31.18,31.28,31.11,31.26,812400.0,24.6264,24.7054,24.5711,24.6896,812400.0
2008-08-12 09:30:00,31.39,31.72,31.18,31.69,568500.0,24.7923,25.0529,24.6264,25.0292,568500.0
2008-08-12 10:00:00,31.69,31.94,31.61,31.63,861300.0,25.0292,25.2267,24.966,24.9818,861300.0
2008-08-12 10:30:00,31.63,31.65,31.32,31.51,765900.0,24.9818,24.9976,24.737,24.8871,765900.0
2008-08-12 11:00:00,31.51,31.62,31.49,31.57,587700.0,24.8871,24.9739,24.8713,24.9345,587700.0
2008-08-12 11:30:00,31.57,31.79,31.55,31.7,371100.0,24.9345,25.1082,24.9187,25.0371,371100.0
2008-08-12 12:00:00,31.7,31.82,31.64,31.7,314300.0,25.0371,25.1319,24.9897,25.0371,314300.0
2008-08-12 12:30:00,31.69,31.71,31.6,31.71,352200.0,25.0292,25.045,24.9581,25.045,352200.0
2008-08-12 13:00:00,31.7,31.75,31.6,31.65,365700.0,25.0371,25.0766,24.9581,24.9976,365700.0
2008-08-12 13:30:00,31.64,31.67,31.42,31.44,488000.0,24.9897,25.0134,24.816,24.8318,488000.0
2008-08-12 14:00:00,31.44,31.66,31.44,31.64,490900.0,24.8318,25.0055,24.8318,24.9897,490900.0
2008-08-12 14:30:00,31.63,31.63,31.48,31.5,571200.0,24.9818,24.9818,24.8634,24.8792,571200.0
2008-08-12 15:00:00,31.51,31.59,31.41,31.53,662000.0,24.8871,24.9502,24.8081,24.9029,662000.0
2008-08-12 15:30:00,31.52,31.58,31.49,31.51,856300.0,24.895,24.9424,24.8713,24.8871,856300.0
2008-08-13 09:30:00,31.49,31.49,30.87,31.29,578900.0,24.8713,24.8713,24.3816,24.7133,578900.0
2008-08-13 10:00:00,31.28,31.61,31.26,31.61,612700.0,24.7054,24.966,24.6896,24.966,612700.0
2008-08-13 10:30:00,31.6,31.83,31.44,31.83,616900.0,24.9581,25.1398,24.8318,25.1398,616900.0
2008-08-13 11:00:00,31.82,31.83,31.55,31.68,695500.0,25.1319,25.1398,24.9187,25.0213,695500.0
2008-08-13 11:30:00,31.68,31.69,31.34,31.52,680000.0,25.0213,25.0292,24.7528,24.895,680000.0
2008-08-13 12:00:00,31.52,31.59,31.39,31.48,397500.0,24.895,24.9502,24.7923,24.8634,397500.0
2008-08-13 12:30:00,31.48,31.5,31.35,31.44,417800.0,24.8634,24.8792,24.7607,24.8318,417800.0
2008-08-13 13:00:00,31.44,31.47,31.29,31.44,329400.0,24.8318,24.8555,24.7133,24.8318,329400.0
2008-08-13 13:30:00,31.44,31.6,31.31,31.52,425400.0,24.8318,24.9581,24.7291,24.895,425400.0
2008-08-13 14:00:00,31.52,31.58,31.43,31.53,240700.0,24.895,24.9424,24.8239,24.9029,240700.0
2008-08-13 14:30:00,31.53,31.8,31.5,31.77,293900.0,24.9029,25.1161,24.8792,25.0924,293900.0
2008-08-13 15:00:00,31.77,31.8,31.57,31.69,412900.0,25.0924,25.1161,24.9345,25.0292,412900.0
2008-08-13 15:30:00,31.68,31.7,31.52,31.6,898200.0,25.0213,25.0371,24.895,24.9581,898200.0
2008-08-14 09:30:00,31.71,31.71,31.1,31.49,726900.0,25.045,25.045,24.5632,24.8713,726900.0
2008-08-14 10:00:00,31.51,31.6,31.35,31.6,541600.0,24.8871,24.9581,24.7607,24.9581,541600.0
2008-08-14 10:30:00,31.6,31.89,31.45,31.47,383800.0,24.9581,25.1872,24.8397,24.8555,383800.0
2008-08-14 11:00:00,31.48,31.72,31.48,31.65,384400.0,24.8634,25.0529,24.8634,24.9976,384400.0
2008-08-14 11:30:00,31.65,31.68,31.52,31.6,321800.0,24.9976,25.0213,24.895,24.9581,321800.0
2008-08-14 12:00:00,31.6,32.04,31.6,32.0,514000.0,24.9581,25.3057,24.9581,25.2741,514000.0
2008-08-14 12:30:00,32.0,32.36,31.94,31.98,638400.0,25.2741,25.5584,25.2267,25.2583,638400.0
2008-08-14 13:00:00,31.99,32.05,31.49,31.97,370500.0,25.2662,25.3136,24.8713,25.2504,370500.0
2008-08-14 13:30:00,31.96,32.02,31.77,32.02,1328300.0,25.2425,25.2899,25.0924,25.2899,1328300.0
2008-08-14 14:00:00,32.01,32.05,31.85,31.96,555400.0,25.282,25.3136,25.1556,25.2425,555400.0
2008-08-14 14:30:00,31.96,31.98,31.78,31.81,333200.0,25.2425,25.2583,25.1003,25.124,333200.0
2008-08-14 15:00:00,31.81,31.97,31.8,31.85,504200.0,25.124,25.2504,25.1161,25.1556,504200.0
2008-08-14 15:30:00,31.86,31.98,31.82,31.9,826200.0,25.1635,25.2583,25.1319,25.1951,826200.0
2008-08-15 09:30:00,31.94,32.5,31.13,32.37,1644500.0,25.2267,25.669,24.5869,25.5663,1644500.0
2008-08-15 10:00:00,32.36,32.41,32.13,32.29,636400.0,25.5584,25.5979,25.3767,25.5031,636400.0
2008-08-15 10:30:00,32.3,32.54,32.29,32.51,627000.0,25.511,25.7006,25.5031,25.6769,627000.0
2008-08-15 11:00:00,32.5,32.62,32.38,32.61,372600.0,25.669,25.7638,25.5742,25.7559,372600.0
2008-08-15 11:30:00,32.61,32.64,32.38,32.59,761600.0,25.7559,25.7796,25.5742,25.7401,761600.0
2008-08-15 12:00:00,32.61,32.65,32.41,32.44,423600.0,25.7559,25.7875,25.5979,25.6216,423600.0
2008-08-15 12:30:00,32.44,32.53,32.4,32.43,251300.0,25.6216,25.6927,25.59,25.6137,251300.0
2008-08-15 13:00:00,32.43,32.69,32.42,32.67,396800.0,25.6137,25.819,25.6058,25.8032,396800.0
2008-08-15 13:30:00,32.67,32.71,32.65,32.69,346200.0,25.8032,25.8348,25.7875,25.819,346200.0
2008-08-15 14:00:00,32.69,32.7,32.53,32.53,596000.0,25.819,25.8269,25.6927,25.6927,596000.0
2008-08-15 14:30:00,32.52,32.7,32.52,32.66,350500.0,25.6848,25.8269,25.6848,25.7954,350500.0
2008-08-15 15:00:00,32.65,33.03,32.65,32.96,1231000.0,25.7875,26.0876,25.7875,26.0323,1231000.0
2008-08-15 15:30:00,32.96,33.1,32.85,33.08,1786100.0,26.0323,26.1429,25.9454,26.1271,1786100.0
2008-08-18 09:30:00,33.25,33.49,32.48,32.72,1563100.0,26.2613,26.4509,25.6532,25.8427,1563100.0
2008-08-18 10:00:00,32.74,33.01,32.6,33.0,531200.0,25.8585,26.0718,25.748,26.0639,531200.0
2008-08-18 10:30:00,33.0,33.05,32.9,32.93,449400.0,26.0639,26.1034,25.9849,26.0086,449400.0
2008-08-18 11:00:00,32.94,33.01,32.7,32.75,554700.0,26.0165,26.0718,25.8269,25.8664,554700.0
2008-08-18 11:30:00,32.74,33.0,32.65,32.65,443800.0,25.8585,26.0639,25.7875,25.7875,443800.0
2008-08-18 12:00:00,32.65,32.66,32.49,32.5,507200.0,25.7875,25.7954,25.6611,25.669,507200.0
2008-08-18 12:30:00,32.5,32.51,32.22,32.26,535000.0,25.669,25.6769,25.4478,25.4794,535000.0
2008-08-18 13:00:00,32.26,32.41,32.26,32.35,268100.0,25.4794,25.5979,25.4794,25.5505,268100.0
2008-08-18 13:30:00,32.35,32.45,32.29,32.39,320100.0,25.5505,25.6295,25.5031,25.5821,320100.0
2008-08-18 14:00:00,32.4,32.4,32.26,32.28,367200.0,25.59,25.59,25.4794,25.4952,367200.0
2008-08-18 14:30:00,32.28,32.38,32.26,32.28,468000.0,25.4952,25.5742,25.4794,25.4952,468000.0
2008-08-18 15:00:00,32.28,32.37,32.15,32.17,848500.0,25.4952,25.5663,25.3925,25.4083,848500.0
2008-08-18 15:30:00,32.17,32.2,31.9,32.13,1285100.0,25.4083,25.432,25.1951,25.3767,1285100.0
2008-08-19 09:30:00,31.97,32.13,31.32,31.38,1094900.0,25.2504,25.3767,24.737,24.7844,1094900.0
2008-08-19 10:00:00,31.38,31.53,31.1,31.31,1018500.0,24.7844,24.9029,24.5632,24.7291,1018500.0
2008-08-19 10:30:00,31.32,31.38,30.45,30.49,1021800.0,24.737,24.7844,24.0499,24.0815,1021800.0
2008-08-19 11:00:00,30.48,30.55,30.15,30.34,1499700.0,24.0736,24.1288,23.8129,23.963,1499700.0
2008-08-19 11:30:00,30.33,30.44,29.98,30.06,1114800.0,23.9551,24.042,23.6786,23.7418,1114800.0
2008-08-19 12:00:00,30.06,30.2,30.03,30.16,988300.0,23.7418,23.8524,23.7181,23.8208,988300.0
2008-08-19 12:30:00,30.17,30.46,30.16,30.39,943300.0,23.8287,24.0578,23.8208,24.0025,943300.0
2008-08-19 13:00:00,30.4,30.5,30.32,30.46,476600.0,24.0104,24.0894,23.9472,24.0578,476600.0
2008-08-19 13:30:00,30.47,30.68,30.46,30.68,631600.0,24.0657,24.2315,24.0578,24.2315,631600.0
2008-08-19 14:00:00,30.68,30.88,30.64,30.87,716200.0,24.2315,24.3895,24.1999,24.3816,716200.0
2008-08-19 14:30:00,30.88,30.97,30.8,30.92,644200.0,24.3895,24.4606,24.3263,24.4211,644200.0
2008-08-19 15:00:00,30.92,31.0,30.84,30.94,558000.0,24.4211,24.4843,24.3579,24.4369,558000.0
2008-08-19 15:30:00,30.94,31.0,30.75,30.97,1340900.0,24.4369,24.4843,24.2868,24.4606,1340900.0
2008-08-20 09:30:00,30.95,30.95,30.18,30.3,569200.0,24.4448,24.4448,23.8366,23.9314,569200.0
2008-08-20 10:00:00,30.28,30.65,30.26,30.46,404300.0,23.9156,24.2078,23.8998,24.0578,404300.0
2008-08-20 10:30:00,30.47,30.95,30.46,30.95,323100.0,24.0657,24.4448,24.0578,24.4448,323100.0
2008-08-20 11:00:00,30.93,30.95,30.64,30.76,323500.0,24.429,24.4448,24.1999,24.2947,323500.0
2008-08-20 11:30:00,30.75,30.77,30.5,30.54,222400.0,24.2868,24.3026,24.0894,24.1209,222400.0
2008-08-20 12:00:00,30.54,30.55,30.3,30.3,269500.0,24.1209,24.1288,23.9314,23.9314,269500.0
2008-08-20 12:30:00,30.3,30.32,30.08,30.14,346400.0,23.9314,23.9472,23.7576,23.805,346400.0
2008-08-20 13:00:00,30.13,30.35,30.12,30.22,267300.0,23.7971,23.9709,23.7892,23.8682,267300.0
2008-08-20 13:30:00,30.21,30.29,30.14,30.16,291700.0,23.8603,23.9235,23.805,23.8208,291700.0
2008-08-20 14:00:00,30.16,30.16,29.89,30.01,612700.0,23.8208,23.8208,23.6076,23.7023,612700.0
2008-08-20 14:30:00,30.01,30.07,29.91,30.05,302800.0,23.7023,23.7497,23.6234,23.7339,302800.0
2008-08-20 15:00:00,30.05,30.12,29.95,30.01,544700.0,23.7339,23.7892,23.655,23.7023,544700.0
2008-08-20 15:30:00,30.01,30.29,29.95,30.26,1686600.0,23.7023,23.9235,23.655,23.8998,1686600.0
2008-08-21 09:30:00,30.1,30.18,29.89,29.99,1091800.0,23.7734,23.8366,23.6076,23.6865,1091800.0
2008-08-21 10:00:00,29.99,30.35,29.85,30.35,646000.0,23.6865,23.9709,23.576,23.9709,646000.0
2008-08-21 10:30:00,30.35,30.4,29.98,30.19,517500.0,23.9709,24.0104,23.6786,23.8445,517500.0
2008-08-21 11:00:00,30.2,30.5,30.0,30.46,365300.0,23.8524,24.0894,23.6944,24.0578,365300.0
2008-08-21 11:30:00,30.46,30.73,30.39,30.59,331400.0,24.0578,24.271,24.0025,24.1604,331400.0
2008-08-21 12:00:00,30.59,30.71,30.48,30.48,200500.0,24.1604,24.2552,24.0736,24.0736,200500.0
2008-08-21 12:30:00,30.48,30.51,30.32,30.32,282800.0,24.0736,24.0972,23.9472,23.9472,282800.0
2008-08-21 13:00:00,30.32,30.4,30.29,30.33,223100.0,23.9472,24.0104,23.9235,23.9551,223100.0
2008-08-21 13:30:00,30.32,30.44,30.25,30.31,209400.0,23.9472,24.042,23.8919,23.9393,209400.0
2008-08-21 14:00:00,30.3,30.48,30.28,30.45,241600.0,23.9314,24.0736,23.9156,24.0499,241600.0
2008-08-21 14:30:00,30.45,30.62,30.44,30.45,292300.0,24.0499,24.1841,24.042,24.0499,292300.0
2008-08-21 15:00:00,30.45,30.53,30.37,30.39,373400.0,24.0499,24.113,23.9867,24.0025,373400.0
2008-08-21 15:30:00,30.39,30.4,30.28,30.3,929500.0,24.0025,24.0104,23.9156,23.9314,929500.0
2008-08-22 09:30:00,30.46,30.46,30.11,30.23,1102800.0,24.0578,24.0578,23.7813,23.8761,1102800.0
2008-08-22 10:00:00,30.24,30.52,30.12,30.52,539100.0,23.884,24.1051,23.7892,24.1051,539100.0
2008-08-22 10:30:00,30.52,30.63,30.46,30.51,480700.0,24.1051,24.192,24.0578,24.0972,480700.0
2008-08-22 11:00:00,30.5,30.58,30.47,30.57,336500.0,24.0894,24.1525,24.0657,24.1446,336500.0
2008-08-22 11:30:00,30.58,30.66,30.48,30.49,528900.0,24.1525,24.2157,24.0736,24.0815,528900.0
2008-08-22 12:00:00,30.49,30.49,30.17,30.25,328700.0,24.0815,24.0815,23.8287,23.8919,328700.0
2008-08-22 12:30:00,30.25,30.26,30.17,30.25,404300.0,23.8919,23.8998,23.8287,23.8919,404300.0
2008-08-22 13:00:00,30.25,30.58,30.24,30.51,386100.0,23.8919,24.1525,23.884,24.0972,386100.0
2008-08-22 13:30:00,30.51,30.62,30.41,30.6,409100.0,24.0972,24.1841,24.0183,24.1683,409100.0
2008-08-22 14:00:00,30.61,30.66,30.53,30.6,488900.0,24.1762,24.2157,24.113,24.1683,488900.0
2008-08-22 14:30:00,30.61,30.68,30.49,30.51,375500.0,24.1762,24.2315,24.0815,24.0972,375500.0
2008-08-22 15:00:00,30.5,30.66,30.5,30.63,375300.0,24.0894,24.2157,24.0894,24.192,375300.0
2008-08-22 15:30:00,30.64,30.72,30.58,30.63,655600.0,24.1999,24.2631,24.1525,24.192,655600.0
2008-08-25 09:30:00,30.6,30.7,29.94,30.0,582300.0,24.1683,24.2473,23.6471,23.6944,582300.0
2008-08-25 10:00:00,30.02,30.15,29.95,30.1,478300.0,23.7102,23.8129,23.655,23.7734,478300.0
2008-08-25 10:30:00,30.11,30.29,29.95,30.0,358500.0,23.7813,23.9235,23.655,23.6944,358500.0
2008-08-25 11:00:00,30.0,30.07,29.9,30.0,380100.0,23.6944,23.7497,23.6155,23.6944,380100.0
2008-08-25 11:30:00,30.0,30.0,29.64,29.65,373500.0,23.6944,23.6944,23.4101,23.418,373500.0
2008-08-25 12:00:00,29.65,29.71,29.42,29.44,457800.0,23.418,23.4654,23.2364,23.2521,457800.0
2008-08-25 12:30:00,29.44,29.61,29.38,29.58,344400.0,23.2521,23.3864,23.2048,23.3627,344400.0
2008-08-25 13:00:00,29.59,29.63,29.5,29.56,348400.0,23.3706,23.4022,23.2995,23.3469,348400.0
2008-08-25 13:30:00,29.56,29.66,29.55,29.59,226800.0,23.3469,23.4259,23.339,23.3706,226800.0
2008-08-25 14:00:00,29.59,29.6,29.5,29.51,306400.0,23.3706,23.3785,23.2995,23.3074,306400.0
2008-08-25 14:30:00,29.5,29.57,29.36,29.41,301200.0,23.2995,23.3548,23.189,23.2285,301200.0
2008-08-25 15:00:00,29.41,29.41,29.21,29.24,636300.0,23.2285,23.2285,23.0705,23.0942,636300.0
2008-08-25 15:30:00,29.24,29.4,29.16,29.34,1287400.0,23.0942,23.2206,23.031,23.1732,1287400.0
2008-08-26 09:30:00,29.3,29.61,29.01,29.59,567000.0,23.1416,23.3864,22.9125,23.3706,567000.0
2008-08-26 10:00:00,29.59,29.82,29.56,29.7,559400.0,23.3706,23.5523,23.3469,23.4575,559400.0
2008-08-26 10:30:00,29.7,30.23,29.69,30.23,712700.0,23.4575,23.8761,23.4496,23.8761,712700.0
2008-08-26 11:00:00,30.23,30.36,30.06,30.2,520400.0,23.8761,23.9788,23.7418,23.8524,520400.0
2008-08-26 11:30:00,30.21,30.26,29.94,30.02,357900.0,23.8603,23.8998,23.6471,23.7102,357900.0
2008-08-26 12:00:00,30.02,30.02,29.7,29.72,271700.0,23.7102,23.7102,23.4575,23.4733,271700.0
2008-08-26 12:30:00,29.73,29.93,29.71,29.73,214500.0,23.4812,23.6392,23.4654,23.4812,214500.0
2008-08-26 13:00:00,29.73,29.78,29.69,29.7,180800.0,23.4812,23.5207,23.4496,23.4575,180800.0
2008-08-26 13:30:00,29.71,29.71,29.54,29.59,246400.0,23.4654,23.4654,23.3311,23.3706,246400.0
2008-08-26 14:00:00,29.59,29.66,29.39,29.4,268500.0,23.3706,23.4259,23.2127,23.2206,268500.0
2008-08-26 14:30:00,29.4,29.44,29.12,29.18,554500.0,23.2206,23.2521,22.9994,23.0468,554500.0
2008-08-26 15:00:00,29.18,29.36,29.16,29.33,539800.0,23.0468,23.189,23.031,23.1653,539800.0
2008-08-26 15:30:00,29.33,29.53,29.32,29.48,771300.0,23.1653,23.3232,23.1574,23.2837,771300.0
2008-08-27 09:30:00,29.45,29.86,28.82,28.99,531900.0,23.26,23.5839,22.7625,22.8967,531900.0
2008-08-27 10:00:00,28.98,29.33,28.98,29.31,371100.0,22.8888,23.1653,22.8888,23.1495,371100.0
2008-08-27 10:30:00,29.32,29.67,29.31,29.45,615900.0,23.1574,23.4338,23.1495,23.26,615900.0
2008-08-27 11:00:00,29.45,29.46,29.25,29.32,351200.0,23.26,23.2679,23.1021,23.1574,351200.0
2008-08-27 11:30:00,29.31,29.4,29.26,29.4,280700.0,23.1495,23.2206,23.11,23.2206,280700.0
2008-08-27 12:00:00,29.4,29.64,29.34,29.61,257200.0,23.2206,23.4101,23.1732,23.3864,257200.0
2008-08-27 12:30:00,29.6,29.75,29.5,29.67,284000.0,23.3785,23.497,23.2995,23.4338,284000.0
2008-08-27 13:00:00,29.67,29.77,29.65,29.76,461300.0,23.4338,23.5128,23.418,23.5049,461300.0
2008-08-27 13:30:00,29.77,29.78,29.59,29.59,300900.0,23.5128,23.5207,23.3706,23.3706,300900.0
2008-08-27 14:00:00,29.6,29.62,29.46,29.55,303000.0,23.3785,23.3943,23.2679,23.339,303000.0
2008-08-27 14:30:00,29.54,29.55,29.46,29.48,234200.0,23.3311,23.339,23.2679,23.2837,234200.0
2008-08-27 15:00:00,29.48,29.49,29.29,29.33,348200.0,23.2837,23.2916,23.1337,23.1653,348200.0
2008-08-27 15:30:00,29.33,29.46,29.23,29.44,825700.0,23.1653,23.2679,23.0863,23.2521,825700.0
2008-08-28 09:30:00,29.55,29.8,29.43,29.52,458700.0,23.339,23.5365,23.2442,23.3153,458700.0
2008-08-28 10:00:00,29.53,29.85,29.52,29.75,678000.0,23.3232,23.576,23.3153,23.497,678000.0
2008-08-28 10:30:00,29.75,30.02,29.66,29.83,688400.0,23.497,23.7102,23.4259,23.5602,688400.0
2008-08-28 11:00:00,29.84,29.91,29.77,29.85,276800.0,23.5681,23.6234,23.5128,23.576,276800.0
2008-08-28 11:30:00,29.85,30.22,29.85,30.11,502100.0,23.576,23.8682,23.576,23.7813,502100.0
2008-08-28 12:00:00,30.1,30.11,29.96,30.09,282200.0,23.7734,23.7813,23.6629,23.7655,282200.0
2008-08-28 12:30:00,30.1,30.1,29.9,30.0,209200.0,23.7734,23.7734,23.6155,23.6944,209200.0
2008-08-28 13:00:00,30.0,30.0,29.84,29.87,187000.0,23.6944,23.6944,23.5681,23.5918,187000.0
2008-08-28 13:30:00,29.86,29.95,29.82,29.94,215400.0,23.5839,23.655,23.5523,23.6471,215400.0
2008-08-28 14:00:00,29.93,30.0,29.83,29.99,301800.0,23.6392,23.6944,23.5602,23.6865,301800.0
2008-08-28 14:30:00,30.0,30.1,29.99,30.07,247100.0,23.6944,23.7734,23.6865,23.7497,247100.0
2008-08-28 15:00:00,30.08,30.08,29.96,29.98,464400.0,23.7576,23.7576,23.6629,23.6786,464400.0
2008-08-28 15:30:00,29.98,30.11,29.97,30.04,761400.0,23.6786,23.7813,23.6707,23.726,761400.0
2008-08-29 09:30:00,30.04,30.56,29.86,30.55,672200.0,23.726,24.1367,23.5839,24.1288,672200.0
2008-08-29 10:00:00,30.54,30.59,30.25,30.25,352700.0,24.1209,24.1604,23.8919,23.8919,352700.0
2008-08-29 10:30:00,30.26,30.39,30.04,30.05,250000.0,23.8998,24.0025,23.726,23.7339,250000.0
2008-08-29 11:00:00,30.04,30.31,30.03,30.3,273000.0,23.726,23.9393,23.7181,23.9314,273000.0
2008-08-29 11:30:00,30.3,30.42,30.21,30.4,439500.0,23.9314,24.0262,23.8603,24.0104,439500.0
2008-08-29 12:00:00,30.4,30.4,30.21,30.28,240400.0,24.0104,24.0104,23.8603,23.9156,240400.0
2008-08-29 12:30:00,30.27,30.52,30.27,30.5,301500.0,23.9077,24.1051,23.9077,24.0894,301500.0
2008-08-29 13:00:00,30.5,30.74,30.5,30.69,355200.0,24.0894,24.2789,24.0894,24.2394,355200.0
2008-08-29 13:30:00,30.7,30.72,30.57,30.64,313100.0,24.2473,24.2631,24.1446,24.1999,313100.0
2008-08-29 14:00:00,30.64,30.71,30.59,30.71,352000.0,24.1999,24.2552,24.1604,24.2552,352000.0
2008-08-29 14:30:00,30.7,30.75,30.67,30.7,303200.0,24.2473,24.2868,24.2236,24.2473,303200.0
2008-08-29 15:00:00,30.7,30.71,30.57,30.6,598500.0,24.2473,24.2552,24.1446,24.1683,598500.0
2008-08-29 15:30:00,30.6,30.62,30.38,30.49,1187200.0,24.1683,24.1841,23.9946,24.0815,1187200.0
2008-09-02 09:30:00,30.49,31.39,30.28,31.23,1540200.0,24.0815,24.7923,23.9156,24.6659,1540200.0
2008-09-02 10:00:00,31.23,31.3,30.96,30.98,884900.0,24.6659,24.7212,24.4527,24.4685,884900.0
2008-09-02 10:30:00,30.98,31.0,30.54,30.61,834000.0,24.4685,24.4843,24.1209,24.1762,834000.0
2008-09-02 11:00:00,30.62,30.63,29.93,30.0,1234600.0,24.1841,24.192,23.6392,23.6944,1234600.0
2008-09-02 11:30:00,30.01,30.26,29.99,30.12,1032200.0,23.7023,23.8998,23.6865,23.7892,1032200.0
2008-09-02 12:00:00,30.12,30.22,29.84,29.86,796200.0,23.7892,23.8682,23.5681,23.5839,796200.0
2008-09-02 12:30:00,29.86,29.91,29.64,29.67,729600.0,23.5839,23.6234,23.4101,23.4338,729600.0
2008-09-02 13:00:00,29.68,29.79,29.62,29.67,463400.0,23.4417,23.5286,23.3943,23.4338,463400.0
2008-09-02 13:30:00,29.68,29.74,29.43,29.47,488700.0,23.4417,23.4891,23.2442,23.2758,488700.0
2008-09-02 14:00:00,29.46,29.57,29.27,29.28,565700.0,23.2679,23.3548,23.1179,23.1258,565700.0
2008-09-02 14:30:00,29.29,29.36,29.02,29.03,768800.0,23.1337,23.189,22.9204,22.9283,768800.0
2008-09-02 15:00:00,29.03,29.27,29.0,29.25,1213000.0,22.9283,23.1179,22.9046,23.1021,1213000.0
2008-09-02 15:30:00,29.25,29.34,29.16,29.23,1442300.0,23.1021,23.1732,23.031,23.0863,1442300.0
2008-09-03 09:30:00,29.18,29.5,28.98,29.33,653400.0,23.0468,23.2995,22.8888,23.1653,653400.0
2008-09-03 10:00:00,29.32,29.6,29.28,29.59,434000.0,23.1574,23.3785,23.1258,23.3706,434000.0
2008-09-03 10:30:00,29.59,29.8,29.47,29.49,404000.0,23.3706,23.5365,23.2758,23.2916,404000.0
2008-09-03 11:00:00,29.5,29.63,29.35,29.48,334100.0,23.2995,23.4022,23.1811,23.2837,334100.0
2008-09-03 11:30:00,29.49,29.54,29.31,29.32,307200.0,23.2916,23.3311,23.1495,23.1574,307200.0
2008-09-03 12:00:00,29.32,29.47,29.25,29.44,274400.0,23.1574,23.2758,23.1021,23.2521,274400.0
2008-09-03 12:30:00,29.44,29.45,29.33,29.39,268900.0,23.2521,23.26,23.1653,23.2127,268900.0
2008-09-03 13:00:00,29.39,29.46,29.29,29.45,389200.0,23.2127,23.2679,23.1337,23.26,389200.0
2008-09-03 13:30:00,29.45,29.6,29.42,29.59,183400.0,23.26,23.3785,23.2364,23.3706,183400.0
2008-09-03 14:00:00,29.59,29.68,29.34,29.47,386700.0,23.3706,23.4417,23.1732,23.2758,386700.0
2008-09-03 14:30:00,29.46,29.56,29.41,29.49,307500.0,23.2679,23.3469,23.2285,23.2916,307500.0
2008-09-03 15:00:00,29.49,29.74,29.41,29.62,356800.0,23.2916,23.4891,23.2285,23.3943,356800.0
2008-09-03 15:30:00,29.62,29.76,29.58,29.66,596200.0,23.3943,23.5049,23.3627,23.4259,596200.0
2008-09-04 09:30:00,29.56,29.62,29.02,29.28,567800.0,23.3469,23.3943,22.9204,23.1258,567800.0
2008-09-04 10:00:00,29.3,29.37,29.09,29.23,543700.0,23.1416,23.1969,22.9757,23.0863,543700.0
2008-09-04 10:30:00,29.23,29.24,28.62,28.78,773600.0,23.0863,23.0942,22.6045,22.7309,773600.0
2008-09-04 11:00:00,28.77,28.77,28.15,28.26,1250200.0,22.723,22.723,22.2333,22.3202,1250200.0
2008-09-04 11:30:00,28.27,28.37,28.17,28.3,875800.0,22.3281,22.407,22.2491,22.3518,875800.0
2008-09-04 12:00:00,28.3,28.31,28.13,28.19,513900.0,22.3518,22.3597,22.2175,22.2649,513900.0
2008-09-04 12:30:00,28.2,28.31,28.17,28.24,566000.0,22.2728,22.3597,22.2491,22.3044,566000.0
2008-09-04 13:00:00,28.25,28.36,28.05,28.08,803500.0,22.3123,22.3991,22.1543,22.178,803500.0
2008-09-04 13:30:00,28.08,28.09,27.9,27.96,1124500.0,22.178,22.1859,22.0358,22.0832,1124500.0
2008-09-04 14:00:00,27.96,28.01,27.72,27.8,1323600.0,22.0832,22.1227,21.8937,21.9569,1323600.0
2008-09-04 14:30:00,27.8,28.02,27.74,27.99,1103400.0,21.9569,22.1306,21.9095,22.1069,1103400.0
2008-09-04 15:00:00,28.0,28.12,27.92,27.97,1203800.0,22.1148,22.2096,22.0516,22.0911,1203800.0
2008-09-04 15:30:00,27.97,28.1,27.94,28.09,1560600.0,22.0911,22.1938,22.0674,22.1859,1560600.0
2008-09-05 09:30:00,27.9,27.9,27.4,27.57,1055000.0,22.0358,22.0358,21.6409,21.7752,1055000.0
2008-09-05 10:00:00,27.57,27.57,27.35,27.55,747600.0,21.7752,21.7752,21.6014,21.7594,747600.0
2008-09-05 10:30:00,27.54,27.61,27.28,27.32,1089600.0,21.7515,21.8068,21.5461,21.5777,1089600.0
2008-09-05 11:00:00,27.32,27.57,27.23,27.57,665800.0,21.5777,21.7752,21.5067,21.7752,665800.0
2008-09-05 11:30:00,27.57,27.75,27.48,27.67,522200.0,21.7752,21.9174,21.7041,21.8542,522200.0
2008-09-05 12:00:00,27.68,27.85,27.62,27.84,467600.0,21.8621,21.9963,21.8147,21.9884,467600.0
2008-09-05 12:30:00,27.85,27.99,27.71,27.92,673500.0,21.9963,22.1069,21.8858,22.0516,673500.0
2008-09-05 13:00:00,27.92,27.98,27.88,27.96,429500.0,22.0516,22.099,22.02,22.0832,429500.0
2008-09-05 13:30:00,27.96,28.01,27.77,27.86,452100.0,22.0832,22.1227,21.9332,22.0042,452100.0
2008-09-05 14:00:00,27.86,27.88,27.71,27.82,616100.0,22.0042,22.02,21.8858,21.9726,616100.0
2008-09-05 14:30:00,27.81,27.85,27.67,27.76,590700.0,21.9647,21.9963,21.8542,21.9253,590700.0
2008-09-05 15:00:00,27.76,27.83,27.5,27.52,1101800.0,21.9253,21.9805,21.7199,21.7357,1101800.0
2008-09-05 15:30:00,27.53,27.79,27.52,27.7,2180900.0,21.7436,21.949,21.7357,21.8779,2180900.0
2008-09-08 09:30:00,28.66,28.75,28.3,28.69,959600.0,22.6361,22.7072,22.3518,22.6598,959600.0
2008-09-08 10:00:00,28.7,29.0,28.62,28.83,856600.0,22.6677,22.9046,22.6045,22.7704,856600.0
2008-09-08 10:30:00,28.85,28.98,28.54,28.54,635300.0,22.7862,22.8888,22.5413,22.5413,635300.0
2008-09-08 11:00:00,28.54,28.89,28.22,28.72,598800.0,22.5413,22.8177,22.2886,22.6835,598800.0
2008-09-08 11:30:00,28.72,28.89,28.69,28.89,576100.0,22.6835,22.8177,22.6598,22.8177,576100.0
2008-09-08 12:00:00,28.89,28.93,28.46,28.47,587000.0,22.8177,22.8493,22.4781,22.486,587000.0
2008-09-08 12:30:00,28.47,28.71,28.45,28.67,533700.0,22.486,22.6756,22.4702,22.644,533700.0
2008-09-08 13:00:00,28.67,28.73,28.54,28.58,348800.0,22.644,22.6914,22.5413,22.5729,348800.0
2008-09-08 13:30:00,28.58,28.66,28.52,28.56,368800.0,22.5729,22.6361,22.5255,22.5571,368800.0
2008-09-08 14:00:00,28.55,28.74,28.52,28.73,406400.0,22.5492,22.6993,22.5255,22.6914,406400.0
2008-09-08 14:30:00,28.72,28.87,28.72,28.84,538700.0,22.6835,22.802,22.6835,22.7783,538700.0
2008-09-08 15:00:00,28.84,29.05,28.74,29.04,748400.0,22.7783,22.9441,22.6993,22.9362,748400.0
2008-09-08 15:30:00,29.04,29.25,29.02,29.19,1295000.0,22.9362,23.1021,22.9204,23.0547,1295000.0
2008-09-09 09:30:00,29.07,29.99,29.07,29.96,1236100.0,22.9599,23.6865,22.9599,23.6629,1236100.0
2008-09-09 10:00:00,29.96,30.02,29.38,29.75,1950100.0,23.6629,23.7102,23.2048,23.497,1950100.0
2008-09-09 10:30:00,29.71,29.85,29.28,29.33,1474000.0,23.4654,23.576,23.1258,23.1653,1474000.0
2008-09-09 11:00:00,29.34,30.0,29.09,29.39,743700.0,23.1732,23.6944,22.9757,23.2127,743700.0
2008-09-09 11:30:00,29.39,29.41,29.13,29.13,435600.0,23.2127,23.2285,23.0073,23.0073,435600.0
2008-09-09 12:00:00,29.14,29.23,28.91,29.13,622700.0,23.0152,23.0863,22.8335,23.0073,622700.0
2008-09-09 12:30:00,29.11,29.23,28.98,29.01,429900.0,22.9915,23.0863,22.8888,22.9125,429900.0
2008-09-09 13:00:00,29.01,29.07,28.89,28.89,364600.0,22.9125,22.9599,22.8177,22.8177,364600.0
2008-09-09 13:30:00,28.89,29.05,28.77,29.0,552800.0,22.8177,22.9441,22.723,22.9046,552800.0
2008-09-09 14:00:00,28.99,29.11,28.93,29.02,581000.0,22.8967,22.9915,22.8493,22.9204,581000.0
2008-09-09 14:30:00,29.01,29.04,28.66,28.72,975400.0,22.9125,22.9362,22.6361,22.6835,975400.0
2008-09-09 15:00:00,28.72,28.82,28.6,28.72,725900.0,22.6835,22.7625,22.5887,22.6835,725900.0
2008-09-09 15:30:00,28.73,28.73,28.49,28.53,1579600.0,22.6914,22.6914,22.5018,22.5334,1579600.0
2008-09-10 09:30:00,28.51,29.19,28.42,29.12,467100.0,22.5176,23.0547,22.4465,22.9994,467100.0
2008-09-10 10:00:00,29.12,29.34,28.98,29.21,534700.0,22.9994,23.1732,22.8888,23.0705,534700.0
2008-09-10 10:30:00,29.22,29.33,28.86,29.01,699200.0,23.0784,23.1653,22.7941,22.9125,699200.0
2008-09-10 11:00:00,29.0,29.18,28.95,29.08,554200.0,22.9046,23.0468,22.8651,22.9678,554200.0
2008-09-10 11:30:00,29.07,29.34,29.03,29.2,661800.0,22.9599,23.1732,22.9283,23.0626,661800.0
2008-09-10 12:00:00,29.22,29.37,29.09,29.11,345600.0,23.0784,23.1969,22.9757,22.9915,345600.0
2008-09-10 12:30:00,29.11,29.29,29.11,29.26,534700.0,22.9915,23.1337,22.9915,23.11,534700.0
2008-09-10 13:00:00,29.26,29.36,29.24,29.3,382300.0,23.11,23.189,23.0942,23.1416,382300.0
2008-09-10 13:30:00,29.3,29.48,29.3,29.3,564000.0,23.1416,23.2837,23.1416,23.1416,564000.0
2008-09-10 14:00:00,29.3,29.54,29.29,29.53,596700.0,23.1416,23.3311,23.1337,23.3232,596700.0
2008-09-10 14:30:00,29.54,29.58,29.45,29.52,409500.0,23.3311,23.3627,23.26,23.3153,409500.0
2008-09-10 15:00:00,29.53,29.53,29.32,29.4,612800.0,23.3232,23.3232,23.1574,23.2206,612800.0
2008-09-10 15:30:00,29.4,29.44,29.17,29.25,1237800.0,23.2206,23.2521,23.0389,23.1021,1237800.0
2008-09-11 09:30:00,28.97,29.62,28.52,29.53,891600.0,22.8809,23.3943,22.5255,23.3232,891600.0
2008-09-11 10:00:00,29.52,29.86,29.39,29.74,1287400.0,23.3153,23.5839,23.2127,23.4891,1287400.0
2008-09-11 10:30:00,29.75,29.87,29.67,29.7,950200.0,23.497,23.5918,23.4338,23.4575,950200.0
2008-09-11 11:00:00,29.7,29.85,29.41,29.58,699400.0,23.4575,23.576,23.2285,23.3627,699400.0
2008-09-11 11:30:00,29.59,29.72,29.49,29.57,489400.0,23.3706,23.4733,23.2916,23.3548,489400.0
2008-09-11 12:00:00,29.56,29.7,29.48,29.52,636800.0,23.3469,23.4575,23.2837,23.3153,636800.0
2008-09-11 12:30:00,29.51,29.66,29.44,29.44,600100.0,23.3074,23.4259,23.2521,23.2521,600100.0
2008-09-11 13:00:00,29.44,29.46,29.21,29.4,595300.0,23.2521,23.2679,23.0705,23.2206,595300.0
2008-09-11 13:30:00,29.4,29.66,29.35,29.63,702700.0,23.2206,23.4259,23.1811,23.4022,702700.0
2008-09-11 14:00:00,29.64,29.8,29.62,29.79,471400.0,23.4101,23.5365,23.3943,23.5286,471400.0
2008-09-11 14:30:00,29.79,29.95,29.66,29.86,478900.0,23.5286,23.655,23.4259,23.5839,478900.0
2008-09-11 15:00:00,29.85,29.97,29.7,29.74,618900.0,23.576,23.6707,23.4575,23.4891,618900.0
2008-09-11 15:30:00,29.74,30.0,29.59,29.98,1278800.0,23.4891,23.6944,23.3706,23.6786,1278800.0
2008-09-12 09:30:00,30.0,30.0,28.91,29.36,1260000.0,23.6944,23.6944,22.8335,23.189,1260000.0
2008-09-12 10:00:00,29.37,29.47,29.08,29.18,729100.0,23.1969,23.2758,22.9678,23.0468,729100.0
2008-09-12 10:30:00,29.18,29.3,29.16,29.23,323600.0,23.0468,23.1416,23.031,23.0863,323600.0
2008-09-12 11:00:00,29.24,29.67,29.22,29.64,612300.0,23.0942,23.4338,23.0784,23.4101,612300.0
2008-09-12 11:30:00,29.63,29.73,29.46,29.63,343300.0,23.4022,23.4812,23.2679,23.4022,343300.0
2008-09-12 12:00:00,29.63,29.75,29.58,29.69,330100.0,23.4022,23.497,23.3627,23.4496,330100.0
2008-09-12 12:30:00,29.68,29.72,29.31,29.32,289400.0,23.4417,23.4733,23.1495,23.1574,289400.0
2008-09-12 13:00:00,29.3,29.52,29.29,29.5,326200.0,23.1416,23.3153,23.1337,23.2995,326200.0
2008-09-12 13:30:00,29.49,29.63,29.32,29.58,409700.0,23.2916,23.4022,23.1574,23.3627,409700.0
2008-09-12 14:00:00,29.58,29.63,29.45,29.46,298800.0,23.3627,23.4022,23.26,23.2679,298800.0
2008-09-12 14:30:00,29.45,29.72,29.4,29.67,441600.0,23.26,23.4733,23.2206,23.4338,441600.0
2008-09-12 15:00:00,29.67,29.7,29.53,29.59,566100.0,23.4338,23.4575,23.3232,23.3706,566100.0
2008-09-12 15:30:00,29.58,29.64,29.4,29.64,967300.0,23.3627,23.4101,23.2206,23.4101,967300.0
2008-09-15 09:30:00,28.78,29.21,28.44,28.5,1160200.0,22.7309,23.0705,22.4623,22.5097,1160200.0
2008-09-15 10:00:00,28.5,28.52,28.14,28.4,1371100.0,22.5097,22.5255,22.2254,22.4307,1371100.0
2008-09-15 10:30:00,28.41,28.7,28.29,28.43,942600.0,22.4386,22.6677,22.3439,22.4544,942600.0
2008-09-15 11:00:00,28.43,28.52,28.27,28.38,416500.0,22.4544,22.5255,22.3281,22.4149,416500.0
2008-09-15 11:30:00,28.37,28.48,28.27,28.46,447600.0,22.407,22.4939,22.3281,22.4781,447600.0
2008-09-15 12:00:00,28.46,28.71,28.4,28.57,383900.0,22.4781,22.6756,22.4307,22.565,383900.0
2008-09-15 12:30:00,28.57,28.72,28.43,28.54,362900.0,22.565,22.6835,22.4544,22.5413,362900.0
2008-09-15 13:00:00,28.55,28.74,28.54,28.72,195600.0,22.5492,22.6993,22.5413,22.6835,195600.0
2008-09-15 13:30:00,28.72,28.83,28.38,28.45,523800.0,22.6835,22.7704,22.4149,22.4702,523800.0
2008-09-15 14:00:00,28.45,28.59,28.3,28.31,591300.0,22.4702,22.5808,22.3518,22.3597,591300.0
2008-09-15 14:30:00,28.31,28.44,28.17,28.17,570900.0,22.3597,22.4623,22.2491,22.2491,570900.0
2008-09-15 15:00:00,28.17,28.19,28.01,28.06,811100.0,22.2491,22.2649,22.1227,22.1622,811100.0
2008-09-15 15:30:00,28.06,28.36,27.9,28.05,2119000.0,22.1622,22.3991,22.0358,22.1543,2119000.0
2008-09-16 09:30:00,27.73,27.8,27.0,27.02,1301200.0,21.9016,21.9569,21.325,21.3408,1301200.0
2008-09-16 10:00:00,27.02,27.05,26.56,26.68,1977200.0,21.3408,21.3645,20.9775,21.0723,1977200.0
2008-09-16 10:30:00,26.68,26.74,26.25,26.47,2186400.0,21.0723,21.1196,20.7326,20.9064,2186400.0
2008-09-16 11:00:00,26.46,26.57,26.25,26.27,1556400.0,20.8985,20.9854,20.7326,20.7484,1556400.0
2008-09-16 11:30:00,26.26,26.37,25.89,26.14,1292000.0,20.7405,20.8274,20.4483,20.6458,1292000.0
2008-09-16 12:00:00,26.14,26.53,26.04,26.5,1187900.0,20.6458,20.9538,20.5668,20.9301,1187900.0
2008-09-16 12:30:00,26.5,26.51,26.4,26.49,519900.0,20.9301,20.938,20.8511,20.9222,519900.0
2008-09-16 13:00:00,26.5,26.51,26.32,26.4,551800.0,20.9301,20.938,20.7879,20.8511,551800.0
2008-09-16 13:30:00,26.4,26.56,26.39,26.44,730600.0,20.8511,20.9775,20.8432,20.8827,730600.0
2008-09-16 14:00:00,26.44,26.47,25.89,26.09,801400.0,20.8827,20.9064,20.4483,20.6063,801400.0
2008-09-16 14:30:00,26.09,26.54,25.84,26.43,1537400.0,20.6063,20.9617,20.4088,20.8748,1537400.0
2008-09-16 15:00:00,26.43,26.75,26.39,26.5,954800.0,20.8748,21.1275,20.8432,20.9301,954800.0
2008-09-16 15:30:00,26.51,26.81,26.51,26.75,1668900.0,20.938,21.1749,20.938,21.1275,1668900.0
2008-09-17 09:30:00,26.75,27.5,25.98,26.99,1319800.0,21.1275,21.7199,20.5194,21.3171,1319800.0
2008-09-17 10:00:00,26.99,27.2,26.65,26.67,661300.0,21.3171,21.483,21.0486,21.0644,661300.0
2008-09-17 10:30:00,26.67,26.73,25.97,26.06,1113200.0,21.0644,21.1117,20.5115,20.5826,1113200.0
2008-09-17 11:00:00,26.06,26.13,25.9,25.96,1136600.0,20.5826,20.6379,20.4562,20.5036,1136600.0
2008-09-17 11:30:00,25.97,26.27,25.91,26.04,758600.0,20.5115,20.7484,20.4641,20.5668,758600.0
2008-09-17 12:00:00,26.04,26.05,25.68,25.69,490600.0,20.5668,20.5747,20.2824,20.2903,490600.0
2008-09-17 12:30:00,25.69,25.82,25.66,25.72,539200.0,20.2903,20.393,20.2666,20.314,539200.0
2008-09-17 13:00:00,25.71,25.87,25.65,25.7,545700.0,20.3061,20.4325,20.2587,20.2982,545700.0
2008-09-17 13:30:00,25.7,25.85,25.65,25.75,668500.0,20.2982,20.4167,20.2587,20.3377,668500.0
2008-09-17 14:00:00,25.75,25.94,25.74,25.93,766900.0,20.3377,20.4878,20.3298,20.4799,766900.0
2008-09-17 14:30:00,25.95,26.23,25.93,26.08,828800.0,20.4957,20.7168,20.4799,20.5984,828800.0
2008-09-17 15:00:00,26.08,26.37,26.07,26.26,787100.0,20.5984,20.8274,20.5905,20.7405,787100.0
2008-09-17 15:30:00,26.26,26.27,25.5,25.57,1630100.0,20.7405,20.7484,20.1403,20.1956,1630100.0
2008-09-18 09:30:00,25.85,26.18,25.58,26.1,706900.0,20.4167,20.6774,20.2035,20.6142,706900.0
2008-09-18 10:00:00,26.11,26.31,25.52,25.73,916300.0,20.6221,20.78,20.1561,20.3219,916300.0
2008-09-18 10:30:00,25.73,25.84,25.56,25.63,403300.0,20.3219,20.4088,20.1877,20.243,403300.0
2008-09-18 11:00:00,25.64,25.71,25.37,25.45,578700.0,20.2509,20.3061,20.0376,20.1008,578700.0
2008-09-18 11:30:00,25.44,25.53,25.08,25.25,827000.0,20.0929,20.164,19.8086,19.9428,827000.0
2008-09-18 12:00:00,25.24,25.44,25.15,25.37,498600.0,19.9349,20.0929,19.8638,20.0376,498600.0
2008-09-18 12:30:00,25.36,25.45,24.9,24.9,723700.0,20.0297,20.1008,19.6664,19.6664,723700.0
2008-09-18 13:00:00,24.9,25.24,24.9,25.06,1302400.0,19.6664,19.9349,19.6664,19.7928,1302400.0
2008-09-18 13:30:00,25.07,25.42,25.07,25.29,995200.0,19.8007,20.0771,19.8007,19.9744,995200.0
2008-09-18 14:00:00,25.29,25.32,24.93,25.19,712200.0,19.9744,19.9981,19.6901,19.8954,712200.0
2008-09-18 14:30:00,25.19,25.32,25.0,25.22,942500.0,19.8954,19.9981,19.7454,19.9191,942500.0
2008-09-18 15:00:00,25.22,26.47,25.22,26.33,1278600.0,19.9191,20.9064,19.9191,20.7958,1278600.0
2008-09-18 15:30:00,26.29,26.72,26.24,26.54,2096000.0,20.7642,21.1039,20.7247,20.9617,2096000.0
2008-09-19 09:30:00,30.25,30.25,26.57,28.08,3775000.0,23.8919,23.8919,20.9854,22.178,3775000.0
2008-09-19 10:00:00,28.17,28.48,27.83,27.92,1554400.0,22.2491,22.4939,21.9805,22.0516,1554400.0
2008-09-19 10:30:00,27.91,28.0,27.06,27.85,788600.0,22.0437,22.1148,21.3724,21.9963,788600.0
2008-09-19 11:00:00,27.88,28.15,27.65,27.86,1015800.0,22.02,22.2333,21.8384,22.0042,1015800.0
2008-09-19 11:30:00,27.91,27.97,27.72,27.85,319300.0,22.0437,22.0911,21.8937,21.9963,319300.0
2008-09-19 12:00:00,27.87,27.99,27.71,27.71,289900.0,22.0121,22.1069,21.8858,21.8858,289900.0
2008-09-19 12:30:00,27.73,27.92,27.45,27.55,408500.0,21.9016,22.0516,21.6804,21.7594,408500.0
2008-09-19 13:00:00,27.55,28.5,27.38,27.59,301200.0,21.7594,22.5097,21.6251,21.791,301200.0
2008-09-19 13:30:00,27.57,27.66,27.4,27.47,201200.0,21.7752,21.8463,21.6409,21.6962,201200.0
2008-09-19 14:00:00,27.46,27.48,27.03,27.33,574000.0,21.6883,21.7041,21.3487,21.5856,574000.0
2008-09-19 14:30:00,27.33,27.41,27.07,27.2,369800.0,21.5856,21.6488,21.3803,21.483,369800.0
2008-09-19 15:00:00,27.21,27.43,26.95,27.05,655300.0,21.4909,21.6646,21.2855,21.3645,655300.0
2008-09-19 15:30:00,27.02,27.27,26.34,26.79,1466900.0,21.3408,21.5382,20.8037,21.1591,1466900.0
2008-09-22 09:30:00,27.0,27.09,26.15,26.25,603200.0,21.325,21.3961,20.6537,20.7326,603200.0
2008-09-22 10:00:00,26.25,26.87,26.23,26.65,556500.0,20.7326,21.2223,20.7168,21.0486,556500.0
2008-09-22 10:30:00,26.63,27.05,26.56,26.99,244000.0,21.0328,21.3645,20.9775,21.3171,244000.0
2008-09-22 11:00:00,26.99,26.99,26.86,26.93,327200.0,21.3171,21.3171,21.2144,21.2697,327200.0
2008-09-22 11:30:00,26.93,26.96,26.75,26.83,293400.0,21.2697,21.2934,21.1275,21.1907,293400.0
2008-09-22 12:00:00,26.82,26.94,26.61,26.91,235600.0,21.1828,21.2776,21.017,21.2539,235600.0
2008-09-22 12:30:00,26.91,27.0,26.79,26.93,122900.0,21.2539,21.325,21.1591,21.2697,122900.0
2008-09-22 13:00:00,26.93,27.0,26.9,26.9,191600.0,21.2697,21.325,21.246,21.246,191600.0
2008-09-22 13:30:00,26.9,26.94,26.6,26.93,619900.0,21.246,21.2776,21.0091,21.2697,619900.0
2008-09-22 14:00:00,26.92,26.93,26.71,26.77,696800.0,21.2618,21.2697,21.096,21.1433,696800.0
2008-09-22 14:30:00,26.77,26.95,26.76,26.87,542900.0,21.1433,21.2855,21.1354,21.2223,542900.0
2008-09-22 15:00:00,26.86,26.95,26.6,26.63,469200.0,21.2144,21.2855,21.0091,21.0328,469200.0
2008-09-22 15:30:00,26.62,26.68,26.14,26.56,864700.0,21.0249,21.0723,20.6458,20.9775,864700.0
2008-09-23 09:30:00,26.27,27.5,26.27,26.57,283700.0,20.7484,21.7199,20.7484,20.9854,283700.0
2008-09-23 10:00:00,26.51,26.53,26.09,26.26,339100.0,20.938,20.9538,20.6063,20.7405,339100.0
2008-09-23 10:30:00,26.26,26.43,25.77,25.88,358100.0,20.7405,20.8748,20.3535,20.4404,358100.0
2008-09-23 11:00:00,25.85,26.21,25.75,26.2,270300.0,20.4167,20.701,20.3377,20.6931,270300.0
2008-09-23 11:30:00,26.2,26.23,25.87,25.87,437200.0,20.6931,20.7168,20.4325,20.4325,437200.0
2008-09-23 12:00:00,25.87,26.2,25.81,26.07,164700.0,20.4325,20.6931,20.3851,20.5905,164700.0
2008-09-23 12:30:00,26.07,26.14,25.94,26.0,218700.0,20.5905,20.6458,20.4878,20.5352,218700.0
2008-09-23 13:00:00,25.98,26.0,25.54,25.59,602200.0,20.5194,20.5352,20.1719,20.2114,602200.0
2008-09-23 13:30:00,25.59,25.77,25.24,25.65,800500.0,20.2114,20.3535,19.9349,20.2587,800500.0
2008-09-23 14:00:00,25.7,26.13,25.54,26.12,412700.0,20.2982,20.6379,20.1719,20.63,412700.0
2008-09-23 14:30:00,26.1,26.2,25.82,26.18,290200.0,20.6142,20.6931,20.393,20.6774,290200.0
2008-09-23 15:00:00,26.18,26.44,26.15,26.3,562400.0,20.6774,20.8827,20.6537,20.7721,562400.0
2008-09-23 15:30:00,26.31,26.32,25.33,25.8,1080200.0,20.78,20.7879,20.006,20.3772,1080200.0
2008-09-24 09:30:00,26.01,26.27,25.4,25.53,492700.0,20.5431,20.7484,20.0613,20.164,492700.0
2008-09-24 10:00:00,25.51,25.53,25.12,25.31,307500.0,20.1482,20.164,19.8401,19.9902,307500.0
2008-09-24 10:30:00,25.3,25.32,25.11,25.11,322200.0,19.9823,19.9981,19.8322,19.8322,322200.0
2008-09-24 11:00:00,25.11,25.13,24.98,25.12,476500.0,19.8322,19.848,19.7296,19.8401,476500.0
2008-09-24 11:30:00,25.13,25.4,24.99,25.37,342300.0,19.848,20.0613,19.7375,20.0376,342300.0
2008-09-24 12:00:00,25.37,25.5,25.18,25.21,203800.0,20.0376,20.1403,19.8875,19.9112,203800.0
2008-09-24 12:30:00,25.21,25.64,25.2,25.34,151600.0,19.9112,20.2509,19.9033,20.0139,151600.0
2008-09-24 13:00:00,25.33,25.77,25.29,25.74,227300.0,20.006,20.3535,19.9744,20.3298,227300.0
2008-09-24 13:30:00,25.75,25.81,25.52,25.59,390800.0,20.3377,20.3851,20.1561,20.2114,390800.0
2008-09-24 14:00:00,25.59,25.66,25.38,25.46,251600.0,20.2114,20.2666,20.0455,20.1087,251600.0
2008-09-24 14:30:00,25.45,25.61,25.22,25.43,231800.0,20.1008,20.2272,19.9191,20.085,231800.0
2008-09-24 15:00:00,25.41,25.62,25.12,25.44,285400.0,20.0692,20.2351,19.8401,20.0929,285400.0
2008-09-24 15:30:00,25.46,25.79,25.06,25.75,612800.0,20.1087,20.3693,19.7928,20.3377,612800.0
2008-09-25 09:30:00,25.19,25.89,25.19,25.78,499400.0,19.8954,20.4483,19.8954,20.3614,499400.0
2008-09-25 10:00:00,25.78,25.96,25.35,25.43,429900.0,20.3614,20.5036,20.0218,20.085,429900.0
2008-09-25 10:30:00,25.41,25.43,25.1,25.22,267900.0,20.0692,20.085,19.8244,19.9191,267900.0
2008-09-25 11:00:00,25.21,25.43,25.11,25.26,277800.0,19.9112,20.085,19.8322,19.9507,277800.0
2008-09-25 11:30:00,25.26,25.39,25.15,25.23,224600.0,19.9507,20.0534,19.8638,19.927,224600.0
2008-09-25 12:00:00,25.23,25.38,25.22,25.25,209900.0,19.927,20.0455,19.9191,19.9428,209900.0
2008-09-25 12:30:00,25.25,25.46,25.24,25.39,439000.0,19.9428,20.1087,19.9349,20.0534,439000.0
2008-09-25 13:00:00,25.36,25.5,25.24,25.42,569400.0,20.0297,20.1403,19.9349,20.0771,569400.0
2008-09-25 13:30:00,25.41,25.5,25.35,25.4,382100.0,20.0692,20.1403,20.0218,20.0613,382100.0
2008-09-25 14:00:00,25.4,25.61,25.38,25.59,436000.0,20.0613,20.2272,20.0455,20.2114,436000.0
2008-09-25 14:30:00,25.6,25.68,25.39,25.43,273000.0,20.2193,20.2824,20.0534,20.085,273000.0
2008-09-25 15:00:00,25.44,25.72,25.44,25.6,348000.0,20.0929,20.314,20.0929,20.2193,348000.0
2008-09-25 15:30:00,25.6,25.74,25.33,25.59,749600.0,20.2193,20.3298,20.006,20.2114,749600.0
2008-09-26 09:30:00,25.0,25.87,25.0,25.6,480300.0,19.7454,20.4325,19.7454,20.2193,480300.0
2008-09-26 10:00:00,25.6,25.7,25.37,25.6,282800.0,20.2193,20.2982,20.0376,20.2193,282800.0
2008-09-26 10:30:00,25.6,25.85,25.47,25.64,577200.0,20.2193,20.4167,20.1166,20.2509,577200.0
2008-09-26 11:00:00,25.67,25.72,25.46,25.52,225400.0,20.2745,20.314,20.1087,20.1561,225400.0
2008-09-26 11:30:00,25.52,25.87,25.49,25.85,227400.0,20.1561,20.4325,20.1324,20.4167,227400.0
2008-09-26 12:00:00,25.84,26.1,25.78,26.0,360700.0,20.4088,20.6142,20.3614,20.5352,360700.0
2008-09-26 12:30:00,25.99,26.2,25.93,25.93,208800.0,20.5273,20.6931,20.4799,20.4799,208800.0
2008-09-26 13:00:00,25.94,26.12,25.81,25.85,139000.0,20.4878,20.63,20.3851,20.4167,139000.0
2008-09-26 13:30:00,25.85,25.92,25.73,25.76,133300.0,20.4167,20.472,20.3219,20.3456,133300.0
2008-09-26 14:00:00,25.75,26.08,25.75,26.02,188200.0,20.3377,20.5984,20.3377,20.551,188200.0
2008-09-26 14:30:00,26.04,26.07,25.87,25.88,197800.0,20.5668,20.5905,20.4325,20.4404,197800.0
2008-09-26 15:00:00,25.86,26.1,25.74,25.92,458300.0,20.4246,20.6142,20.3298,20.472,458300.0
2008-09-26 15:30:00,25.92,26.02,25.86,26.0,695600.0,20.472,20.551,20.4246,20.5352,695600.0
2008-09-29 09:30:00,25.26,26.0,25.23,25.62,573900.0,19.9507,20.5352,19.927,20.2351,573900.0
2008-09-29 10:00:00,25.62,25.79,25.31,25.64,552400.0,20.2351,20.3693,19.9902,20.2509,552400.0
2008-09-29 10:30:00,25.64,26.0,25.63,25.68,281600.0,20.2509,20.5352,20.243,20.2824,281600.0
2008-09-29 11:00:00,25.68,25.76,25.29,25.48,251700.0,20.2824,20.3456,19.9744,20.1245,251700.0
2008-09-29 11:30:00,25.48,25.68,25.36,25.47,324600.0,20.1245,20.2824,20.0297,20.1166,324600.0
2008-09-29 12:00:00,25.47,25.47,25.02,25.04,390700.0,20.1166,20.1166,19.7612,19.777,390700.0
2008-09-29 12:30:00,25.04,25.15,25.0,25.0,501400.0,19.777,19.8638,19.7454,19.7454,501400.0
2008-09-29 13:00:00,25.0,25.01,24.8,24.95,622300.0,19.7454,19.7533,19.5874,19.7059,622300.0
2008-09-29 13:30:00,24.96,25.2,23.88,24.72,998100.0,19.7138,19.9033,18.8608,19.5242,998100.0
2008-09-29 14:00:00,24.76,25.1,24.35,24.81,606000.0,19.5558,19.8244,19.232,19.5953,606000.0
2008-09-29 14:30:00,24.81,25.0,24.73,24.95,352100.0,19.5953,19.7454,19.5321,19.7059,352100.0
2008-09-29 15:00:00,24.95,25.1,24.03,24.13,503300.0,19.7059,19.8244,18.9792,19.0582,503300.0
2008-09-29 15:30:00,24.13,24.91,24.1,24.37,878800.0,19.0582,19.6743,19.0345,19.2478,878800.0
2008-09-30 09:30:00,23.68,24.45,23.67,24.03,1289500.0,18.7028,19.311,18.6949,18.9792,1289500.0
2008-09-30 10:00:00,24.03,24.27,24.0,24.11,985500.0,18.9792,19.1688,18.9556,19.0424,985500.0
2008-09-30 10:30:00,24.11,24.4,24.1,24.16,572600.0,19.0424,19.2715,19.0345,19.0819,572600.0
2008-09-30 11:00:00,24.16,24.4,24.15,24.38,305700.0,19.0819,19.2715,19.074,19.2557,305700.0
2008-09-30 11:30:00,24.38,24.55,24.24,24.4,519200.0,19.2557,19.39,19.1451,19.2715,519200.0
2008-09-30 12:00:00,24.39,24.4,24.24,24.28,698900.0,19.2636,19.2715,19.1451,19.1767,698900.0
2008-09-30 12:30:00,24.27,24.43,24.25,24.29,254400.0,19.1688,19.2952,19.153,19.1846,254400.0
2008-09-30 13:00:00,24.29,24.84,24.25,24.83,355000.0,19.1846,19.619,19.153,19.6111,355000.0
2008-09-30 13:30:00,24.83,24.84,24.51,24.55,320100.0,19.6111,19.619,19.3584,19.39,320100.0
2008-09-30 14:00:00,24.56,24.88,24.51,24.86,471400.0,19.3979,19.6506,19.3584,19.6348,471400.0
2008-09-30 14:30:00,24.85,25.02,24.84,24.93,528100.0,19.6269,19.7612,19.619,19.6901,528100.0
2008-09-30 15:00:00,24.94,25.2,24.92,25.19,1079300.0,19.698,19.9033,19.6822,19.8954,1079300.0
2008-09-30 15:30:00,25.19,26.0,24.97,25.28,2053100.0,19.8954,20.5352,19.7217,19.9665,2053100.0
2008-10-01 09:30:00,25.97,25.97,24.76,24.99,684900.0,20.5115,20.5115,19.5558,19.7375,684900.0
2008-10-01 10:00:00,25.0,25.51,24.93,25.27,450600.0,19.7454,20.1482,19.6901,19.9586,450600.0
2008-10-01 10:30:00,25.25,25.28,25.0,25.04,406200.0,19.9428,19.9665,19.7454,19.777,406200.0
2008-10-01 11:00:00,25.04,25.12,24.99,25.03,326500.0,19.777,19.8401,19.7375,19.7691,326500.0
2008-10-01 11:30:00,25.04,25.04,25.0,25.01,277800.0,19.777,19.777,19.7454,19.7533,277800.0
2008-10-01 12:00:00,25.02,25.07,24.97,25.04,436000.0,19.7612,19.8007,19.7217,19.777,436000.0
2008-10-01 12:30:00,25.04,25.49,25.03,25.12,322200.0,19.777,20.1324,19.7691,19.8401,322200.0
2008-10-01 13:00:00,25.11,25.39,25.07,25.39,256300.0,19.8322,20.0534,19.8007,20.0534,256300.0
2008-10-01 13:30:00,25.39,25.65,25.02,25.36,334700.0,20.0534,20.2587,19.7612,20.0297,334700.0
2008-10-01 14:00:00,25.35,25.36,25.03,25.07,377300.0,20.0218,20.0297,19.7691,19.8007,377300.0
2008-10-01 14:30:00,25.08,25.21,25.0,25.09,479100.0,19.8086,19.9112,19.7454,19.8165,479100.0
2008-10-01 15:00:00,25.1,25.15,25.01,25.1,364700.0,19.8244,19.8638,19.7533,19.8244,364700.0
2008-10-01 15:30:00,25.11,25.19,24.98,25.08,777800.0,19.8322,19.8954,19.7296,19.8086,777800.0
2008-10-02 09:30:00,25.09,25.24,24.94,25.12,541300.0,19.8165,19.9349,19.698,19.8401,541300.0
2008-10-02 10:00:00,25.11,25.46,25.02,25.17,715900.0,19.8322,20.1087,19.7612,19.8796,715900.0
2008-10-02 10:30:00,25.17,25.24,25.07,25.22,707700.0,19.8796,19.9349,19.8007,19.9191,707700.0
2008-10-02 11:00:00,25.23,25.25,25.1,25.18,524300.0,19.927,19.9428,19.8244,19.8875,524300.0
2008-10-02 11:30:00,25.18,25.24,25.16,25.23,310000.0,19.8875,19.9349,19.8717,19.927,310000.0
2008-10-02 12:00:00,25.23,25.25,25.05,25.05,179000.0,19.927,19.9428,19.7849,19.7849,179000.0
2008-10-02 12:30:00,25.06,25.14,25.05,25.11,270300.0,19.7928,19.8559,19.7849,19.8322,270300.0
2008-10-02 13:00:00,25.11,25.13,25.06,25.12,431700.0,19.8322,19.848,19.7928,19.8401,431700.0
2008-10-02 13:30:00,25.13,25.14,25.0,25.04,985700.0,19.848,19.8559,19.7454,19.777,985700.0
2008-10-02 14:00:00,25.04,25.05,24.86,24.91,2259500.0,19.777,19.7849,19.6348,19.6743,2259500.0
2008-10-02 14:30:00,24.9,24.95,24.85,24.9,501100.0,19.6664,19.7059,19.6269,19.6664,501100.0
2008-10-02 15:00:00,24.9,24.93,24.7,24.8,919300.0,19.6664,19.6901,19.5084,19.5874,919300.0
2008-10-02 15:30:00,24.8,24.9,24.73,24.79,1144400.0,19.5874,19.6664,19.5321,19.5795,1144400.0
2008-10-03 09:30:00,25.06,25.29,24.76,25.03,556900.0,19.7928,19.9744,19.5558,19.7691,556900.0
2008-10-03 10:00:00,25.01,25.03,24.89,24.98,442600.0,19.7533,19.7691,19.6585,19.7296,442600.0
2008-10-03 10:30:00,24.98,25.0,24.81,24.95,307700.0,19.7296,19.7454,19.5953,19.7059,307700.0
2008-10-03 11:00:00,24.95,25.02,24.88,25.0,639500.0,19.7059,19.7612,19.6506,19.7454,639500.0
2008-10-03 11:30:00,25.0,25.0,24.78,24.82,373600.0,19.7454,19.7454,19.5716,19.6032,373600.0
2008-10-03 12:00:00,24.84,24.97,24.8,24.88,211800.0,19.619,19.7217,19.5874,19.6506,211800.0
2008-10-03 12:30:00,24.87,24.98,24.81,24.92,241600.0,19.6427,19.7296,19.5953,19.6822,241600.0
2008-10-03 13:00:00,24.92,25.0,24.78,24.9,445400.0,19.6822,19.7454,19.5716,19.6664,445400.0
2008-10-03 13:30:00,24.92,24.95,24.4,24.65,780900.0,19.6822,19.7059,19.2715,19.4689,780900.0
2008-10-03 14:00:00,24.66,24.67,24.11,24.19,716500.0,19.4768,19.4847,19.0424,19.1056,716500.0
2008-10-03 14:30:00,24.17,24.34,24.0,24.31,535000.0,19.0898,19.2241,18.9556,19.2004,535000.0
2008-10-03 15:00:00,24.31,24.41,24.2,24.26,675500.0,19.2004,19.2794,19.1135,19.1609,675500.0
2008-10-03 15:30:00,24.25,24.28,23.99,24.19,726800.0,19.153,19.1767,18.9477,19.1056,726800.0
2008-10-06 09:30:00,23.77,23.99,23.31,23.52,1005100.0,18.7739,18.9477,18.4106,18.5764,1005100.0
2008-10-06 10:00:00,23.53,23.53,22.7,22.74,1082700.0,18.5843,18.5843,17.9288,17.9604,1082700.0
2008-10-06 10:30:00,22.76,22.84,22.28,22.81,1006200.0,17.9762,18.0394,17.5971,18.0157,1006200.0
2008-10-06 11:00:00,22.81,22.96,22.4,22.59,739100.0,18.0157,18.1341,17.6919,17.8419,739100.0
2008-10-06 11:30:00,22.58,22.58,22.0,22.29,541200.0,17.834,17.834,17.3759,17.605,541200.0
2008-10-06 12:00:00,22.28,22.47,22.0,22.31,559500.0,17.5971,17.7471,17.3759,17.6208,559500.0
2008-10-06 12:30:00,22.3,22.57,22.01,22.5,582800.0,17.6129,17.8261,17.3838,17.7708,582800.0
2008-10-06 13:00:00,22.5,22.66,22.39,22.45,641600.0,17.7708,17.8972,17.684,17.7313,641600.0
2008-10-06 13:30:00,22.45,22.45,22.17,22.18,530800.0,17.7313,17.7313,17.5102,17.5181,530800.0
2008-10-06 14:00:00,22.17,22.17,21.68,21.83,930400.0,17.5102,17.5102,17.1232,17.2417,930400.0
2008-10-06 14:30:00,21.84,21.94,21.65,21.83,680900.0,17.2496,17.3285,17.0995,17.2417,680900.0
2008-10-06 15:00:00,21.85,22.25,21.8,22.13,1393000.0,17.2575,17.5734,17.218,17.4786,1393000.0
2008-10-06 15:30:00,22.13,22.83,22.01,22.5,1989700.0,17.4786,18.0315,17.3838,17.7708,1989700.0
2008-10-07 09:30:00,22.5,22.75,22.28,22.53,2157400.0,17.7708,17.9683,17.5971,17.7945,2157400.0
2008-10-07 10:00:00,22.52,22.65,22.28,22.41,970400.0,17.7866,17.8893,17.5971,17.6997,970400.0
2008-10-07 10:30:00,22.4,22.45,22.26,22.31,758800.0,17.6919,17.7313,17.5813,17.6208,758800.0
2008-10-07 11:00:00,22.31,22.33,22.14,22.27,318600.0,17.6208,17.6366,17.4865,17.5892,318600.0
2008-10-07 11:30:00,22.27,22.31,22.09,22.13,505600.0,17.5892,17.6208,17.447,17.4786,505600.0
2008-10-07 12:00:00,22.13,22.13,21.73,21.83,318100.0,17.4786,17.4786,17.1627,17.2417,318100.0
2008-10-07 12:30:00,21.83,21.85,21.28,21.42,575000.0,17.2417,17.2575,16.8073,16.9178,575000.0
2008-10-07 13:00:00,21.43,21.8,21.42,21.69,693600.0,16.9257,17.218,16.9178,17.1311,693600.0
2008-10-07 13:30:00,21.69,21.71,21.27,21.44,417700.0,17.1311,17.1469,16.7994,16.9336,417700.0
2008-10-07 14:00:00,21.43,21.93,21.26,21.68,688600.0,16.9257,17.3206,16.7915,17.1232,688600.0
2008-10-07 14:30:00,21.68,21.7,21.16,21.18,505300.0,17.1232,17.139,16.7125,16.7283,505300.0
2008-10-07 15:00:00,21.19,21.22,20.77,20.88,971400.0,16.7362,16.7599,16.4045,16.4913,971400.0
2008-10-07 15:30:00,20.88,21.03,20.52,20.58,1154500.0,16.4913,16.6098,16.207,16.2544,1154500.0
2008-10-08 09:30:00,20.26,21.0,20.01,20.36,1604700.0,16.0016,16.5861,15.8042,16.0806,1604700.0
2008-10-08 10:00:00,20.37,21.02,20.2,20.4,1179000.0,16.0885,16.6019,15.9543,16.1122,1179000.0
2008-10-08 10:30:00,20.39,20.54,19.45,19.87,947900.0,16.1043,16.2228,15.3619,15.6936,947900.0
2008-10-08 11:00:00,19.87,20.05,19.62,19.99,1098400.0,15.6936,15.8358,15.4962,15.7884,1098400.0
2008-10-08 11:30:00,19.99,20.0,19.7,19.88,699300.0,15.7884,15.7963,15.5594,15.7015,699300.0
2008-10-08 12:00:00,19.88,19.89,19.27,19.76,503700.0,15.7015,15.7094,15.2197,15.6067,503700.0
2008-10-08 12:30:00,19.76,20.14,19.64,20.05,580300.0,15.6067,15.9069,15.512,15.8358,580300.0
2008-10-08 13:00:00,20.06,20.74,20.05,20.54,806800.0,15.8437,16.3808,15.8358,16.2228,806800.0
2008-10-08 13:30:00,20.53,20.62,20.29,20.3,650700.0,16.2149,16.286,16.0253,16.0332,650700.0
2008-10-08 14:00:00,20.29,20.47,19.95,19.98,933800.0,16.0253,16.1675,15.7568,15.7805,933800.0
2008-10-08 14:30:00,19.98,20.12,19.76,19.96,453600.0,15.7805,15.8911,15.6067,15.7647,453600.0
2008-10-08 15:00:00,19.96,20.23,19.86,20.16,673500.0,15.7647,15.978,15.6857,15.9227,673500.0
2008-10-08 15:30:00,20.16,20.24,19.22,19.25,1656100.0,15.9227,15.9859,15.1802,15.2039,1656100.0
2008-10-09 09:30:00,20.13,20.17,19.1,19.15,1660700.0,15.899,15.9306,15.0855,15.125,1660700.0
2008-10-09 10:00:00,19.15,19.16,18.73,18.76,1261700.0,15.125,15.1329,14.7932,14.8169,1261700.0
2008-10-09 10:30:00,18.75,18.79,18.2,18.21,984100.0,14.809,14.8406,14.3746,14.3825,984100.0
2008-10-09 11:00:00,18.21,18.46,17.92,18.46,1955200.0,14.3825,14.58,14.1535,14.58,1955200.0
2008-10-09 11:30:00,18.47,19.57,18.47,19.44,1085300.0,14.5879,15.4567,14.5879,15.354,1085300.0
2008-10-09 12:00:00,19.43,19.71,19.38,19.51,725400.0,15.3461,15.5672,15.3066,15.4093,725400.0
2008-10-09 12:30:00,19.52,19.58,19.3,19.33,488300.0,15.4172,15.4646,15.2434,15.2671,488300.0
2008-10-09 13:00:00,19.34,19.67,19.34,19.51,1646300.0,15.275,15.5357,15.275,15.4093,1646300.0
2008-10-09 13:30:00,19.52,19.65,19.21,19.46,691300.0,15.4172,15.5199,15.1723,15.3698,691300.0
2008-10-09 14:00:00,19.47,19.61,19.01,19.2,916200.0,15.3777,15.4883,15.0144,15.1644,916200.0
2008-10-09 14:30:00,19.21,19.33,19.01,19.12,859100.0,15.1723,15.2671,15.0144,15.1013,859100.0
2008-10-09 15:00:00,19.14,19.17,18.53,18.55,1124300.0,15.1171,15.1407,14.6353,14.6511,1124300.0
2008-10-09 15:30:00,18.55,18.55,17.54,18.26,3132700.0,14.6511,14.6511,13.8534,14.422,3132700.0
2008-10-10 09:30:00,16.63,17.49,14.51,16.77,3073100.0,13.1346,13.8139,11.4602,13.2452,3073100.0
2008-10-10 10:00:00,16.78,17.51,16.54,17.32,1988200.0,13.2531,13.8297,13.0635,13.6796,1988200.0
2008-10-10 10:30:00,17.32,17.37,16.7,16.78,1779600.0,13.6796,13.7191,13.1899,13.2531,1779600.0
2008-10-10 11:00:00,16.79,17.05,16.35,16.47,1085300.0,13.261,13.4663,12.9135,13.0082,1085300.0
2008-10-10 11:30:00,16.47,16.57,16.03,16.36,1088900.0,13.0082,13.0872,12.6607,12.9214,1088900.0
2008-10-10 12:00:00,16.35,16.67,16.24,16.51,1251900.0,12.9135,13.1662,12.8266,13.0398,1251900.0
2008-10-10 12:30:00,16.51,16.54,16.05,16.35,849000.0,13.0398,13.0635,12.6765,12.9135,849000.0
2008-10-10 13:00:00,16.35,16.65,16.26,16.65,1027500.0,12.9135,13.1504,12.8424,13.1504,1027500.0
2008-10-10 13:30:00,16.64,16.65,16.48,16.63,1330000.0,13.1425,13.1504,13.0161,13.1346,1330000.0
2008-10-10 14:00:00,16.63,16.91,16.5,16.66,1737200.0,13.1346,13.3558,13.0319,13.1583,1737200.0
2008-10-10 14:30:00,16.66,17.07,16.58,16.74,1038700.0,13.1583,13.4821,13.0951,13.2215,1038700.0
2008-10-10 15:00:00,16.73,17.92,16.73,17.7,2567000.0,13.2136,14.1535,13.2136,13.9797,2567000.0
2008-10-10 15:30:00,17.7,19.0,17.33,17.9,2800000.0,13.9797,15.0065,13.6875,14.1377,2800000.0
2008-10-13 09:30:00,18.03,20.19,17.83,20.13,2067200.0,14.2404,15.9464,14.0824,15.899,2067200.0
2008-10-13 10:00:00,20.12,21.51,19.98,21.47,1465800.0,15.8911,16.9889,15.7805,16.9573,1465800.0
2008-10-13 10:30:00,21.45,21.84,20.99,21.25,1751200.0,16.9415,17.2496,16.5782,16.7836,1751200.0
2008-10-13 11:00:00,21.25,21.77,21.24,21.69,865300.0,16.7836,17.1943,16.7757,17.1311,865300.0
2008-10-13 11:30:00,21.71,22.34,21.69,21.72,1230800.0,17.1469,17.6445,17.1311,17.1548,1230800.0
2008-10-13 12:00:00,21.73,21.87,21.67,21.8,1055800.0,17.1627,17.2732,17.1153,17.218,1055800.0
2008-10-13 12:30:00,21.8,21.88,21.6,21.64,751600.0,17.218,17.2811,17.06,17.0916,751600.0
2008-10-13 13:00:00,21.66,21.78,21.48,21.53,288500.0,17.1074,17.2022,16.9652,17.0047,288500.0
2008-10-13 13:30:00,21.53,21.61,21.39,21.5,552800.0,17.0047,17.0679,16.8941,16.981,552800.0
2008-10-13 14:00:00,21.51,21.54,21.23,21.23,685700.0,16.9889,17.0126,16.7678,16.7678,685700.0
2008-10-13 14:30:00,21.23,21.97,21.2,21.97,904300.0,16.7678,17.3522,16.7441,17.3522,904300.0
2008-10-13 15:00:00,21.97,22.44,21.97,22.29,1509300.0,17.3522,17.7234,17.3522,17.605,1509300.0
2008-10-13 15:30:00,22.3,23.52,22.29,23.42,3094000.0,17.6129,18.5764,17.605,18.4975,3094000.0
2008-10-14 09:30:00,24.31,25.25,24.06,24.52,2376300.0,19.2004,19.9428,19.0029,19.3663,2376300.0
2008-10-14 10:00:00,24.52,24.82,23.76,23.95,1746000.0,19.3663,19.6032,18.766,18.9161,1746000.0
2008-10-14 10:30:00,23.96,24.27,23.79,24.27,1181900.0,18.924,19.1688,18.7897,19.1688,1181900.0
2008-10-14 11:00:00,24.25,24.26,23.53,24.04,802700.0,19.153,19.1609,18.5843,18.9871,802700.0
2008-10-14 11:30:00,24.03,24.61,23.95,24.54,593600.0,18.9792,19.4373,18.9161,19.3821,593600.0
2008-10-14 12:00:00,24.53,24.54,24.04,24.3,541200.0,19.3742,19.3821,18.9871,19.1925,541200.0
2008-10-14 12:30:00,24.3,24.37,24.19,24.22,510400.0,19.1925,19.2478,19.1056,19.1293,510400.0
2008-10-14 13:00:00,24.21,24.22,23.99,24.08,458400.0,19.1214,19.1293,18.9477,19.0187,458400.0
2008-10-14 13:30:00,24.09,24.19,23.61,23.78,552800.0,19.0266,19.1056,18.6475,18.7818,552800.0
2008-10-14 14:00:00,23.78,23.86,23.25,23.66,982100.0,18.7818,18.845,18.3632,18.687,982100.0
2008-10-14 14:30:00,23.66,23.75,22.66,22.74,1186600.0,18.687,18.7581,17.8972,17.9604,1186600.0
2008-10-14 15:00:00,22.74,23.63,22.7,23.57,1114600.0,17.9604,18.6633,17.9288,18.6159,1114600.0
2008-10-14 15:30:00,23.58,23.8,22.9,23.02,1908300.0,18.6238,18.7976,18.0868,18.1815,1908300.0
2008-10-15 09:30:00,22.58,23.04,22.06,22.2,780200.0,17.834,18.1973,17.4233,17.5339,780200.0
2008-10-15 10:00:00,22.22,22.31,21.87,22.02,782500.0,17.5497,17.6208,17.2732,17.3917,782500.0
2008-10-15 10:30:00,22.01,22.15,21.68,21.79,915300.0,17.3838,17.4944,17.1232,17.2101,915300.0
2008-10-15 11:00:00,21.78,22.12,21.77,22.02,566900.0,17.2022,17.4707,17.1943,17.3917,566900.0
2008-10-15 11:30:00,22.03,22.16,21.95,22.0,494000.0,17.3996,17.5023,17.3364,17.3759,494000.0
2008-10-15 12:00:00,22.0,22.14,21.9,22.01,504500.0,17.3759,17.4865,17.2969,17.3838,504500.0
2008-10-15 12:30:00,22.02,22.21,21.98,22.03,446100.0,17.3917,17.5418,17.3601,17.3996,446100.0
2008-10-15 13:00:00,22.02,22.03,21.88,21.96,620500.0,17.3917,17.3996,17.2811,17.3443,620500.0
2008-10-15 13:30:00,21.97,22.02,21.77,21.96,724300.0,17.3522,17.3917,17.1943,17.3443,724300.0
2008-10-15 14:00:00,21.96,22.11,21.83,22.0,840700.0,17.3443,17.4628,17.2417,17.3759,840700.0
2008-10-15 14:30:00,22.01,22.12,21.92,22.01,766500.0,17.3838,17.4707,17.3127,17.3838,766500.0
2008-10-15 15:00:00,22.01,22.25,21.85,21.95,884600.0,17.3838,17.5734,17.2575,17.3364,884600.0
2008-10-15 15:30:00,21.96,22.06,21.57,21.7,1781600.0,17.3443,17.4233,17.0363,17.139,1781600.0
2008-10-16 09:30:00,23.62,24.0,21.64,21.82,3464700.0,18.6554,18.9556,17.0916,17.2338,3464700.0
2008-10-16 10:00:00,21.81,22.1,21.02,21.23,1822300.0,17.2259,17.4549,16.6019,16.7678,1822300.0
2008-10-16 10:30:00,21.23,21.49,20.7,21.3,2166900.0,16.7678,16.9731,16.3492,16.8231,2166900.0
2008-10-16 11:00:00,21.3,21.39,20.9,21.32,1167800.0,16.8231,16.8941,16.5071,16.8389,1167800.0
2008-10-16 11:30:00,21.32,21.72,21.27,21.6,726200.0,16.8389,17.1548,16.7994,17.06,726200.0
2008-10-16 12:00:00,21.6,22.55,21.28,22.04,1295000.0,17.06,17.8103,16.8073,17.4075,1295000.0
2008-10-16 12:30:00,22.04,22.26,21.68,21.68,876100.0,17.4075,17.5813,17.1232,17.1232,876100.0
2008-10-16 13:00:00,21.68,21.94,21.5,21.5,855400.0,17.1232,17.3285,16.981,16.981,855400.0
2008-10-16 13:30:00,21.5,21.64,21.04,21.36,1018500.0,16.981,17.0916,16.6177,16.8704,1018500.0
2008-10-16 14:00:00,21.36,21.66,21.09,21.49,929600.0,16.8704,17.1074,16.6572,16.9731,929600.0
2008-10-16 14:30:00,21.5,22.14,21.44,21.95,991500.0,16.981,17.4865,16.9336,17.3364,991500.0
2008-10-16 15:00:00,21.95,22.67,21.88,22.53,1149200.0,17.3364,17.9051,17.2811,17.7945,1149200.0
2008-10-16 15:30:00,22.52,22.8,22.07,22.55,1646100.0,17.7866,18.0078,17.4312,17.8103,1646100.0
2008-10-17 09:30:00,22.99,23.2,22.56,23.18,2689100.0,18.1578,18.3237,17.8182,18.3079,2689100.0
2008-10-17 10:00:00,23.18,23.89,23.17,23.55,1772200.0,18.3079,18.8687,18.3,18.6001,1772200.0
2008-10-17 10:30:00,23.54,23.89,23.43,23.86,1037600.0,18.5922,18.8687,18.5054,18.845,1037600.0
2008-10-17 11:00:00,23.87,24.02,23.59,23.62,693200.0,18.8529,18.9714,18.6317,18.6554,693200.0
2008-10-17 11:30:00,23.62,23.72,23.32,23.54,514800.0,18.6554,18.7344,18.4185,18.5922,514800.0
2008-10-17 12:00:00,23.55,24.0,23.53,23.9,497500.0,18.6001,18.9556,18.5843,18.8766,497500.0
2008-10-17 12:30:00,23.89,24.08,23.67,24.08,624500.0,18.8687,19.0187,18.6949,19.0187,624500.0
2008-10-17 13:00:00,24.08,24.26,23.94,24.15,861700.0,19.0187,19.1609,18.9082,19.074,861700.0
2008-10-17 13:30:00,24.14,24.43,24.09,24.32,806100.0,19.0661,19.2952,19.0266,19.2083,806100.0
2008-10-17 14:00:00,24.31,24.51,24.25,24.41,1318800.0,19.2004,19.3584,19.153,19.2794,1318800.0
2008-10-17 14:30:00,24.4,24.66,24.29,24.58,1803300.0,19.2715,19.4768,19.1846,19.4136,1803300.0
2008-10-17 15:00:00,24.58,24.71,24.34,24.61,1511700.0,19.4136,19.5163,19.2241,19.4373,1511700.0
2008-10-17 15:30:00,24.61,24.72,24.22,24.38,2672600.0,19.4373,19.5242,19.1293,19.2557,2672600.0
2008-10-20 09:30:00,24.62,24.99,24.2,24.99,1173900.0,19.4452,19.7375,19.1135,19.7375,1173900.0
2008-10-20 10:00:00,24.99,25.15,24.53,24.67,799000.0,19.7375,19.8638,19.3742,19.4847,799000.0
2008-10-20 10:30:00,24.67,25.05,24.64,24.95,464700.0,19.4847,19.7849,19.461,19.7059,464700.0
2008-10-20 11:00:00,24.96,25.05,24.73,25.05,632800.0,19.7138,19.7849,19.5321,19.7849,632800.0
2008-10-20 11:30:00,25.05,25.23,24.9,25.12,567200.0,19.7849,19.927,19.6664,19.8401,567200.0
2008-10-20 12:00:00,25.11,25.29,25.09,25.2,435600.0,19.8322,19.9744,19.8165,19.9033,435600.0
2008-10-20 12:30:00,25.21,25.27,25.14,25.25,457600.0,19.9112,19.9586,19.8559,19.9428,457600.0
2008-10-20 13:00:00,25.25,25.27,25.16,25.21,425000.0,19.9428,19.9586,19.8717,19.9112,425000.0
2008-10-20 13:30:00,25.21,25.29,25.0,25.02,407300.0,19.9112,19.9744,19.7454,19.7612,407300.0
2008-10-20 14:00:00,25.03,25.29,25.01,25.26,743400.0,19.7691,19.9744,19.7533,19.9507,743400.0
2008-10-20 14:30:00,25.26,25.61,25.24,25.5,648400.0,19.9507,20.2272,19.9349,20.1403,648400.0
2008-10-20 15:00:00,25.5,25.61,25.28,25.51,1025100.0,20.1403,20.2272,19.9665,20.1482,1025100.0
2008-10-20 15:30:00,25.5,25.6,25.28,25.51,1374500.0,20.1403,20.2193,19.9665,20.1482,1374500.0
2008-10-21 09:30:00,25.14,25.72,25.14,25.48,1712600.0,19.8559,20.314,19.8559,20.1245,1712600.0
2008-10-21 10:00:00,25.48,25.61,25.28,25.3,1192000.0,20.1245,20.2272,19.9665,19.9823,1192000.0
2008-10-21 10:30:00,25.3,25.41,25.11,25.21,1210500.0,19.9823,20.0692,19.8322,19.9112,1210500.0
2008-10-21 11:00:00,25.21,25.7,25.19,25.57,583100.0,19.9112,20.2982,19.8954,20.1956,583100.0
2008-10-21 11:30:00,25.57,25.7,25.0,25.22,628700.0,20.1956,20.2982,19.7454,19.9191,628700.0
2008-10-21 12:00:00,25.22,25.44,25.05,25.18,912200.0,19.9191,20.0929,19.7849,19.8875,912200.0
2008-10-21 12:30:00,25.18,25.25,25.05,25.05,467800.0,19.8875,19.9428,19.7849,19.7849,467800.0
2008-10-21 13:00:00,25.05,25.41,25.01,25.25,511300.0,19.7849,20.0692,19.7533,19.9428,511300.0
2008-10-21 13:30:00,25.26,25.56,25.2,25.46,535400.0,19.9507,20.1877,19.9033,20.1087,535400.0
2008-10-21 14:00:00,25.46,25.88,25.45,25.8,543600.0,20.1087,20.4404,20.1008,20.3772,543600.0
2008-10-21 14:30:00,25.8,25.99,25.63,25.66,582900.0,20.3772,20.5273,20.243,20.2666,582900.0
2008-10-21 15:00:00,25.68,25.9,25.51,25.59,714800.0,20.2824,20.4562,20.1482,20.2114,714800.0
2008-10-21 15:30:00,25.59,25.62,25.19,25.25,1913700.0,20.2114,20.2351,19.8954,19.9428,1913700.0
2008-10-22 09:30:00,23.7,24.35,22.7,23.01,2038900.0,18.7186,19.232,17.9288,18.1736,2038900.0
2008-10-22 10:00:00,23.01,24.17,22.94,23.7,1552900.0,18.1736,19.0898,18.1184,18.7186,1552900.0
2008-10-22 10:30:00,23.75,24.3,23.68,23.92,679900.0,18.7581,19.1925,18.7028,18.8924,679900.0
2008-10-22 11:00:00,23.91,24.14,23.76,23.93,696000.0,18.8845,19.0661,18.766,18.9003,696000.0
2008-10-22 11:30:00,23.93,24.16,23.72,23.89,618700.0,18.9003,19.0819,18.7344,18.8687,618700.0
2008-10-22 12:00:00,23.89,24.11,23.8,24.04,520300.0,18.8687,19.0424,18.7976,18.9871,520300.0
2008-10-22 12:30:00,24.04,24.42,23.98,24.37,617800.0,18.9871,19.2873,18.9398,19.2478,617800.0
2008-10-22 13:00:00,24.37,24.53,24.22,24.51,723100.0,19.2478,19.3742,19.1293,19.3584,723100.0
2008-10-22 13:30:00,24.51,24.64,24.22,24.64,1148600.0,19.3584,19.461,19.1293,19.461,1148600.0
2008-10-22 14:00:00,24.64,24.82,24.46,24.78,599300.0,19.461,19.6032,19.3189,19.5716,599300.0
2008-10-22 14:30:00,24.78,24.78,24.37,24.59,1439700.0,19.5716,19.5716,19.2478,19.4215,1439700.0
2008-10-22 15:00:00,24.59,24.69,24.11,24.16,1254600.0,19.4215,19.5005,19.0424,19.0819,1254600.0
2008-10-22 15:30:00,24.15,24.3,23.58,24.13,2512100.0,19.074,19.1925,18.6238,19.0582,2512100.0
2008-10-23 09:30:00,24.26,24.79,23.79,23.99,708900.0,19.1609,19.5795,18.7897,18.9477,708900.0
2008-10-23 10:00:00,23.99,24.3,23.76,23.79,882600.0,18.9477,19.1925,18.766,18.7897,882600.0
2008-10-23 10:30:00,23.8,24.3,23.63,24.28,641300.0,18.7976,19.1925,18.6633,19.1767,641300.0
2008-10-23 11:00:00,24.28,24.31,23.93,24.17,426300.0,19.1767,19.2004,18.9003,19.0898,426300.0
2008-10-23 11:30:00,24.16,24.22,24.03,24.17,322800.0,19.0819,19.1293,18.9792,19.0898,322800.0
2008-10-23 12:00:00,24.18,24.18,23.21,23.23,397800.0,19.0977,19.0977,18.3316,18.3474,397800.0
2008-10-23 12:30:00,23.23,23.42,23.01,23.07,592900.0,18.3474,18.4975,18.1736,18.221,592900.0
2008-10-23 13:00:00,23.07,23.44,22.86,23.02,528400.0,18.221,18.5133,18.0552,18.1815,528400.0
2008-10-23 13:30:00,23.02,23.19,22.82,22.95,661300.0,18.1815,18.3158,18.0236,18.1262,661300.0
2008-10-23 14:00:00,22.95,22.95,22.17,22.5,737000.0,18.1262,18.1262,17.5102,17.7708,737000.0
2008-10-23 14:30:00,22.5,22.87,22.4,22.7,851000.0,17.7708,18.0631,17.6919,17.9288,851000.0
2008-10-23 15:00:00,22.7,23.81,22.6,23.43,1448600.0,17.9288,18.8055,17.8498,18.5054,1448600.0
2008-10-23 15:30:00,23.43,23.95,22.96,23.92,1911700.0,18.5054,18.9161,18.1341,18.8924,1911700.0
2008-10-24 09:30:00,22.18,22.99,21.26,22.33,1167300.0,17.5181,18.1578,16.7915,17.6366,1167300.0
2008-10-24 10:00:00,22.33,22.86,21.88,21.95,953700.0,17.6366,18.0552,17.2811,17.3364,953700.0
2008-10-24 10:30:00,21.95,22.33,21.69,22.06,723900.0,17.3364,17.6366,17.1311,17.4233,723900.0
2008-10-24 11:00:00,22.08,22.43,21.91,22.16,633000.0,17.4391,17.7155,17.3048,17.5023,633000.0
2008-10-24 11:30:00,22.16,22.27,21.88,22.07,630900.0,17.5023,17.5892,17.2811,17.4312,630900.0
2008-10-24 12:00:00,22.06,22.16,21.69,21.71,348400.0,17.4233,17.5023,17.1311,17.1469,348400.0
2008-10-24 12:30:00,21.7,22.11,21.64,22.0,466600.0,17.139,17.4628,17.0916,17.3759,466600.0
2008-10-24 13:00:00,21.99,22.32,21.84,22.22,562600.0,17.368,17.6287,17.2496,17.5497,562600.0
2008-10-24 13:30:00,22.21,22.32,22.1,22.2,783200.0,17.5418,17.6287,17.4549,17.5339,783200.0
2008-10-24 14:00:00,22.18,22.6,22.18,22.52,562500.0,17.5181,17.8498,17.5181,17.7866,562500.0
2008-10-24 14:30:00,22.53,23.0,22.43,22.99,540500.0,17.7945,18.1657,17.7155,18.1578,540500.0
2008-10-24 15:00:00,22.98,23.45,22.82,23.18,972900.0,18.1499,18.5212,18.0236,18.3079,972900.0
2008-10-24 15:30:00,23.19,23.44,22.84,22.89,1591000.0,18.3158,18.5133,18.0394,18.0789,1591000.0
2008-10-27 09:30:00,22.31,22.74,22.06,22.56,535300.0,17.6208,17.9604,17.4233,17.8182,535300.0
2008-10-27 10:00:00,22.58,22.93,22.27,22.29,777000.0,17.834,18.1105,17.5892,17.605,777000.0
2008-10-27 10:30:00,22.29,22.85,22.05,22.81,603600.0,17.605,18.0473,17.4154,18.0157,603600.0
2008-10-27 11:00:00,22.82,22.92,22.37,22.5,489100.0,18.0236,18.1026,17.6682,17.7708,489100.0
2008-10-27 11:30:00,22.49,22.53,22.2,22.32,644200.0,17.7629,17.7945,17.5339,17.6287,644200.0
2008-10-27 12:00:00,22.32,22.51,22.13,22.19,576100.0,17.6287,17.7787,17.4786,17.526,576100.0
2008-10-27 12:30:00,22.2,22.49,22.15,22.32,574200.0,17.5339,17.7629,17.4944,17.6287,574200.0
2008-10-27 13:00:00,22.32,22.34,21.88,22.08,794800.0,17.6287,17.6445,17.2811,17.4391,794800.0
2008-10-27 13:30:00,22.08,22.14,21.85,22.01,515600.0,17.4391,17.4865,17.2575,17.3838,515600.0
2008-10-27 14:00:00,22.02,22.04,21.5,21.56,421300.0,17.3917,17.4075,16.981,17.0284,421300.0
2008-10-27 14:30:00,21.54,21.68,20.89,20.95,844000.0,17.0126,17.1232,16.4992,16.5466,844000.0
2008-10-27 15:00:00,20.94,21.13,20.56,20.64,1454700.0,16.5387,16.6888,16.2386,16.3018,1454700.0
2008-10-27 15:30:00,20.64,20.93,20.2,20.37,2833500.0,16.3018,16.5308,15.9543,16.0885,2833500.0
2008-10-28 09:30:00,21.27,21.41,20.5,21.18,807400.0,16.7994,16.9099,16.1912,16.7283,807400.0
2008-10-28 10:00:00,21.18,21.19,20.5,20.88,991100.0,16.7283,16.7362,16.1912,16.4913,991100.0
2008-10-28 10:30:00,20.88,20.94,20.33,20.39,496700.0,16.4913,16.5387,16.0569,16.1043,496700.0
2008-10-28 11:00:00,20.38,20.63,20.07,20.19,664400.0,16.0964,16.2939,15.8516,15.9464,664400.0
2008-10-28 11:30:00,20.18,20.45,20.11,20.2,613200.0,15.9385,16.1517,15.8832,15.9543,613200.0
2008-10-28 12:00:00,20.2,20.23,20.0,20.14,586300.0,15.9543,15.978,15.7963,15.9069,586300.0
2008-10-28 12:30:00,20.14,20.52,20.14,20.44,337600.0,15.9069,16.207,15.9069,16.1438,337600.0
2008-10-28 13:00:00,20.45,20.84,20.36,20.79,462900.0,16.1517,16.4597,16.0806,16.4202,462900.0
2008-10-28 13:30:00,20.81,20.83,20.48,20.53,503000.0,16.436,16.4518,16.1754,16.2149,503000.0
2008-10-28 14:00:00,20.53,20.93,20.46,20.88,400600.0,16.2149,16.5308,16.1596,16.4913,400600.0
2008-10-28 14:30:00,20.89,21.78,20.89,21.6,1030000.0,16.4992,17.2022,16.4992,17.06,1030000.0
2008-10-28 15:00:00,21.59,22.15,21.36,22.01,1074600.0,17.0521,17.4944,16.8704,17.3838,1074600.0
2008-10-28 15:30:00,22.0,22.48,21.67,22.45,1807100.0,17.3759,17.755,17.1153,17.7313,1807100.0
2008-10-29 09:30:00,22.31,22.39,21.51,21.96,1612400.0,17.6208,17.684,16.9889,17.3443,1612400.0
2008-10-29 10:00:00,21.93,22.19,21.82,22.07,874900.0,17.3206,17.526,17.2338,17.4312,874900.0
2008-10-29 10:30:00,22.07,22.1,21.3,21.45,1518200.0,17.4312,17.4549,16.8231,16.9415,1518200.0
2008-10-29 11:00:00,21.45,21.48,21.0,21.4,1395000.0,16.9415,16.9652,16.5861,16.902,1395000.0
2008-10-29 11:30:00,21.39,21.61,21.34,21.61,747500.0,16.8941,17.0679,16.8546,17.0679,747500.0
2008-10-29 12:00:00,21.61,21.68,21.48,21.59,619400.0,17.0679,17.1232,16.9652,17.0521,619400.0
2008-10-29 12:30:00,21.6,21.86,21.59,21.8,767900.0,17.06,17.2654,17.0521,17.218,767900.0
2008-10-29 13:00:00,21.8,21.83,21.67,21.73,500800.0,17.218,17.2417,17.1153,17.1627,500800.0
2008-10-29 13:30:00,21.73,21.93,21.72,21.88,512200.0,17.1627,17.3206,17.1548,17.2811,512200.0
2008-10-29 14:00:00,21.88,22.1,21.36,21.53,1257200.0,17.2811,17.4549,16.8704,17.0047,1257200.0
2008-10-29 14:30:00,21.53,21.8,21.21,21.78,1035400.0,17.0047,17.218,16.752,17.2022,1035400.0
2008-10-29 15:00:00,21.79,22.68,21.77,22.43,1390300.0,17.2101,17.913,17.1943,17.7155,1390300.0
2008-10-29 15:30:00,22.43,22.56,21.2,21.33,1611700.0,17.7155,17.8182,16.7441,16.8467,1611700.0
2008-10-30 09:30:00,22.69,22.69,21.59,22.25,603800.0,17.9209,17.9209,17.0521,17.5734,603800.0
2008-10-30 10:00:00,22.23,22.35,21.27,21.35,943500.0,17.5576,17.6524,16.7994,16.8625,943500.0
2008-10-30 10:30:00,21.35,21.53,21.12,21.36,913300.0,16.8625,17.0047,16.6809,16.8704,913300.0
2008-10-30 11:00:00,21.38,21.8,21.36,21.7,853100.0,16.8862,17.218,16.8704,17.139,853100.0
2008-10-30 11:30:00,21.69,21.77,21.33,21.39,461900.0,17.1311,17.1943,16.8467,16.8941,461900.0
2008-10-30 12:00:00,21.38,21.63,21.18,21.43,818400.0,16.8862,17.0837,16.7283,16.9257,818400.0
2008-10-30 12:30:00,21.45,21.66,21.39,21.54,463400.0,16.9415,17.1074,16.8941,17.0126,463400.0
2008-10-30 13:00:00,21.54,22.04,21.48,21.81,323500.0,17.0126,17.4075,16.9652,17.2259,323500.0
2008-10-30 13:30:00,21.82,22.17,21.8,22.12,269100.0,17.2338,17.5102,17.218,17.4707,269100.0
2008-10-30 14:00:00,22.11,22.3,21.95,22.24,441800.0,17.4628,17.6129,17.3364,17.5655,441800.0
2008-10-30 14:30:00,22.24,22.42,22.16,22.31,410100.0,17.5655,17.7076,17.5023,17.6208,410100.0
2008-10-30 15:00:00,22.32,22.55,21.8,22.0,1060200.0,17.6287,17.8103,17.218,17.3759,1060200.0
2008-10-30 15:30:00,22.01,22.67,21.83,22.32,1429400.0,17.3838,17.9051,17.2417,17.6287,1429400.0
2008-10-31 09:30:00,22.07,22.96,21.5,22.45,837600.0,17.4312,18.1341,16.981,17.7313,837600.0
2008-10-31 10:00:00,22.44,22.74,21.93,21.94,844900.0,17.7234,17.9604,17.3206,17.3285,844900.0
2008-10-31 10:30:00,21.95,21.96,21.3,21.57,1177100.0,17.3364,17.3443,16.8231,17.0363,1177100.0
2008-10-31 11:00:00,21.59,22.65,21.57,22.6,2490300.0,17.0521,17.8893,17.0363,17.8498,2490300.0
2008-10-31 11:30:00,22.6,22.63,22.1,22.53,864100.0,17.8498,17.8735,17.4549,17.7945,864100.0
2008-10-31 12:00:00,22.53,22.74,22.41,22.6,605600.0,17.7945,17.9604,17.6997,17.8498,605600.0
2008-10-31 12:30:00,22.6,23.08,22.55,22.99,588400.0,17.8498,18.2289,17.8103,18.1578,588400.0
2008-10-31 13:00:00,22.98,23.5,22.92,23.47,725200.0,18.1499,18.5606,18.1026,18.537,725200.0
2008-10-31 13:30:00,23.46,23.85,23.4,23.7,990500.0,18.5291,18.8371,18.4817,18.7186,990500.0
2008-10-31 14:00:00,23.69,23.73,23.4,23.66,639600.0,18.7107,18.7423,18.4817,18.687,639600.0
2008-10-31 14:30:00,23.66,24.09,23.64,24.0,1036700.0,18.687,19.0266,18.6712,18.9556,1036700.0
2008-10-31 15:00:00,24.0,24.19,23.6,23.65,1095000.0,18.9556,19.1056,18.6396,18.6791,1095000.0
2008-10-31 15:30:00,23.66,23.89,23.18,23.74,1572700.0,18.687,18.8687,18.3079,18.7502,1572700.0
2008-11-03 09:30:00,23.68,23.99,23.38,23.82,514200.0,18.7028,18.9477,18.4659,18.8134,514200.0
2008-11-03 10:00:00,23.83,23.83,23.25,23.47,357000.0,18.8213,18.8213,18.3632,18.537,357000.0
2008-11-03 10:30:00,23.47,23.62,23.39,23.46,431300.0,18.537,18.6554,18.4738,18.5291,431300.0
2008-11-03 11:00:00,23.47,23.52,23.29,23.5,313200.0,18.537,18.5764,18.3948,18.5606,313200.0
2008-11-03 11:30:00,23.49,23.7,23.39,23.67,339600.0,18.5527,18.7186,18.4738,18.6949,339600.0
2008-11-03 12:00:00,23.68,23.71,23.49,23.68,297400.0,18.7028,18.7265,18.5527,18.7028,297400.0
2008-11-03 12:30:00,23.68,23.72,23.58,23.66,219300.0,18.7028,18.7344,18.6238,18.687,219300.0
2008-11-03 13:00:00,23.67,23.87,23.65,23.72,254400.0,18.6949,18.8529,18.6791,18.7344,254400.0
2008-11-03 13:30:00,23.72,23.87,23.68,23.8,215600.0,18.7344,18.8529,18.7028,18.7976,215600.0
2008-11-03 14:00:00,23.81,23.82,23.59,23.73,301600.0,18.8055,18.8134,18.6317,18.7423,301600.0
2008-11-03 14:30:00,23.72,23.72,23.51,23.58,297900.0,18.7344,18.7344,18.5685,18.6238,297900.0
2008-11-03 15:00:00,23.58,23.7,23.44,23.64,346900.0,18.6238,18.7186,18.5133,18.6712,346900.0
2008-11-03 15:30:00,23.63,23.84,23.4,23.5,1009300.0,18.6633,18.8292,18.4817,18.5606,1009300.0
2008-11-04 09:30:00,24.3,24.4,23.52,23.59,747300.0,19.1925,19.2715,18.5764,18.6317,747300.0
2008-11-04 10:00:00,23.59,24.29,23.48,24.29,689500.0,18.6317,19.1846,18.5449,19.1846,689500.0
2008-11-04 10:30:00,24.3,24.45,23.91,24.0,1017800.0,19.1925,19.311,18.8845,18.9556,1017800.0
2008-11-04 11:00:00,24.0,24.49,23.97,24.47,846800.0,18.9556,19.3426,18.9319,19.3268,846800.0
2008-11-04 11:30:00,24.47,24.48,23.96,24.12,496700.0,19.3268,19.3347,18.924,19.0503,496700.0
2008-11-04 12:00:00,24.12,24.36,24.0,24.29,272600.0,19.0503,19.2399,18.9556,19.1846,272600.0
2008-11-04 12:30:00,24.28,24.29,23.92,24.0,286800.0,19.1767,19.1846,18.8924,18.9556,286800.0
2008-11-04 13:00:00,23.99,24.0,23.63,23.75,335400.0,18.9477,18.9556,18.6633,18.7581,335400.0
2008-11-04 13:30:00,23.74,23.76,23.21,23.21,556400.0,18.7502,18.766,18.3316,18.3316,556400.0
2008-11-04 14:00:00,23.22,23.25,22.84,22.96,876300.0,18.3395,18.3632,18.0394,18.1341,876300.0
2008-11-04 14:30:00,22.96,22.99,22.63,22.82,702800.0,18.1341,18.1578,17.8735,18.0236,702800.0
2008-11-04 15:00:00,22.81,22.83,22.55,22.61,911900.0,18.0157,18.0315,17.8103,17.8577,911900.0
2008-11-04 15:30:00,22.61,23.02,22.6,22.87,2181500.0,17.8577,18.1815,17.8498,18.0631,2181500.0
2008-11-05 09:30:00,22.58,23.28,22.48,22.88,937500.0,17.834,18.3869,17.755,18.071,937500.0
2008-11-05 10:00:00,22.88,23.27,22.77,23.27,891000.0,18.071,18.379,17.9841,18.379,891000.0
2008-11-05 10:30:00,23.26,23.36,23.0,23.11,741700.0,18.3711,18.4501,18.1657,18.2526,741700.0
2008-11-05 11:00:00,23.11,23.64,23.1,23.26,768100.0,18.2526,18.6712,18.2447,18.3711,768100.0
2008-11-05 11:30:00,23.26,23.38,23.07,23.15,378000.0,18.3711,18.4659,18.221,18.2842,378000.0
2008-11-05 12:00:00,23.18,23.26,23.02,23.05,579500.0,18.3079,18.3711,18.1815,18.2052,579500.0
2008-11-05 12:30:00,23.05,23.12,22.84,22.89,848900.0,18.2052,18.2605,18.0394,18.0789,848900.0
2008-11-05 13:00:00,22.89,23.05,22.81,22.92,678500.0,18.0789,18.2052,18.0157,18.1026,678500.0
2008-11-05 13:30:00,22.92,22.98,22.84,22.96,710500.0,18.1026,18.1499,18.0394,18.1341,710500.0
2008-11-05 14:00:00,22.95,23.01,22.87,22.99,549500.0,18.1262,18.1736,18.0631,18.1578,549500.0
2008-11-05 14:30:00,22.99,23.14,22.93,22.97,407100.0,18.1578,18.2763,18.1105,18.142,407100.0
2008-11-05 15:00:00,22.98,23.08,22.78,22.89,973200.0,18.1499,18.2289,17.992,18.0789,973200.0
2008-11-05 15:30:00,22.9,23.02,22.72,22.77,2007200.0,18.0868,18.1815,17.9446,17.9841,2007200.0
2008-11-06 09:30:00,22.6,23.17,22.41,22.82,766500.0,17.8498,18.3,17.6997,18.0236,766500.0
2008-11-06 10:00:00,22.81,22.81,22.55,22.66,935300.0,18.0157,18.0157,17.8103,17.8972,935300.0
2008-11-06 10:30:00,22.66,22.72,22.54,22.65,668700.0,17.8972,17.9446,17.8024,17.8893,668700.0
2008-11-06 11:00:00,22.63,22.66,22.36,22.6,630200.0,17.8735,17.8972,17.6603,17.8498,630200.0
2008-11-06 11:30:00,22.59,22.72,22.49,22.59,707800.0,17.8419,17.9446,17.7629,17.8419,707800.0
2008-11-06 12:00:00,22.59,22.68,22.39,22.56,965000.0,17.8419,17.913,17.684,17.8182,965000.0
2008-11-06 12:30:00,22.56,22.82,22.45,22.62,1206100.0,17.8182,18.0236,17.7313,17.8656,1206100.0
2008-11-06 13:00:00,22.62,22.64,22.18,22.23,805600.0,17.8656,17.8814,17.5181,17.5576,805600.0
2008-11-06 13:30:00,22.25,22.33,22.02,22.19,548700.0,17.5734,17.6366,17.3917,17.526,548700.0
2008-11-06 14:00:00,22.19,22.35,22.03,22.06,530800.0,17.526,17.6524,17.3996,17.4233,530800.0
2008-11-06 14:30:00,22.05,22.58,22.05,22.43,609100.0,17.4154,17.834,17.4154,17.7155,609100.0
2008-11-06 15:00:00,22.43,22.53,22.1,22.22,696900.0,17.7155,17.7945,17.4549,17.5497,696900.0
2008-11-06 15:30:00,22.23,22.37,21.97,22.14,1423400.0,17.5576,17.6682,17.3522,17.4865,1423400.0
2008-11-07 09:30:00,22.41,22.57,21.83,21.93,573000.0,17.6997,17.8261,17.2417,17.3206,573000.0
2008-11-07 10:00:00,21.93,22.65,21.92,22.61,394500.0,17.3206,17.8893,17.3127,17.8577,394500.0
2008-11-07 10:30:00,22.6,22.67,22.4,22.47,428000.0,17.8498,17.9051,17.6919,17.7471,428000.0
2008-11-07 11:00:00,22.47,22.57,22.09,22.16,557400.0,17.7471,17.8261,17.447,17.5023,557400.0
2008-11-07 11:30:00,22.17,22.45,22.1,22.31,413800.0,17.5102,17.7313,17.4549,17.6208,413800.0
2008-11-07 12:00:00,22.32,22.5,22.12,22.16,436700.0,17.6287,17.7708,17.4707,17.5023,436700.0
2008-11-07 12:30:00,22.16,22.64,22.13,22.57,357400.0,17.5023,17.8814,17.4786,17.8261,357400.0
2008-11-07 13:00:00,22.57,22.6,22.39,22.57,268900.0,17.8261,17.8498,17.684,17.8261,268900.0
2008-11-07 13:30:00,22.58,22.79,22.45,22.78,262700.0,17.834,17.9999,17.7313,17.992,262700.0
2008-11-07 14:00:00,22.78,22.83,22.51,22.53,378500.0,17.992,18.0315,17.7787,17.7945,378500.0
2008-11-07 14:30:00,22.54,22.92,22.46,22.48,501200.0,17.8024,18.1026,17.7392,17.755,501200.0
2008-11-07 15:00:00,22.46,22.59,22.28,22.36,486900.0,17.7392,17.8419,17.5971,17.6603,486900.0
2008-11-07 15:30:00,22.36,22.55,22.16,22.29,1707400.0,17.6603,17.8103,17.5023,17.605,1707400.0
2008-11-10 09:30:00,22.7,22.73,22.21,22.32,566800.0,17.9288,17.9525,17.5418,17.6287,566800.0
2008-11-10 10:00:00,22.33,22.37,22.05,22.09,531600.0,17.6366,17.6682,17.4154,17.447,531600.0
2008-11-10 10:30:00,22.12,22.15,21.92,22.05,289400.0,17.4707,17.4944,17.3127,17.4154,289400.0
2008-11-10 11:00:00,22.06,22.09,21.92,22.07,267800.0,17.4233,17.447,17.3127,17.4312,267800.0
2008-11-10 11:30:00,22.07,22.13,21.71,21.74,204300.0,17.4312,17.4786,17.1469,17.1706,204300.0
2008-11-10 12:00:00,21.74,21.88,21.69,21.73,235000.0,17.1706,17.2811,17.1311,17.1627,235000.0
2008-11-10 12:30:00,21.72,21.75,21.45,21.48,420600.0,17.1548,17.1785,16.9415,16.9652,420600.0
2008-11-10 13:00:00,21.49,21.63,21.43,21.55,404300.0,16.9731,17.0837,16.9257,17.0205,404300.0
2008-11-10 13:30:00,21.54,21.65,21.25,21.45,343100.0,17.0126,17.0995,16.7836,16.9415,343100.0
2008-11-10 14:00:00,21.45,21.74,21.42,21.63,511700.0,16.9415,17.1706,16.9178,17.0837,511700.0
2008-11-10 14:30:00,21.63,21.64,21.25,21.29,422300.0,17.0837,17.0916,16.7836,16.8152,422300.0
2008-11-10 15:00:00,21.27,21.32,21.09,21.11,889800.0,16.7994,16.8389,16.6572,16.673,889800.0
2008-11-10 15:30:00,21.12,21.49,21.1,21.44,1410800.0,16.6809,16.9731,16.6651,16.9336,1410800.0
2008-11-11 09:30:00,21.08,21.08,20.0,20.06,826100.0,16.6493,16.6493,15.7963,15.8437,826100.0
2008-11-11 10:00:00,20.05,20.26,20.04,20.11,491800.0,15.8358,16.0016,15.8279,15.8832,491800.0
2008-11-11 10:30:00,20.09,20.27,19.91,19.93,791500.0,15.8674,16.0095,15.7252,15.741,791500.0
2008-11-11 11:00:00,19.94,20.06,19.75,19.93,608200.0,15.7489,15.8437,15.5988,15.741,608200.0
2008-11-11 11:30:00,19.93,20.12,19.74,19.99,420400.0,15.741,15.8911,15.5909,15.7884,420400.0
2008-11-11 12:00:00,19.99,20.07,19.84,19.98,255800.0,15.7884,15.8516,15.6699,15.7805,255800.0
2008-11-11 12:30:00,19.97,20.0,19.81,19.95,207100.0,15.7726,15.7963,15.6462,15.7568,207100.0
2008-11-11 13:00:00,19.94,19.95,19.65,19.71,446900.0,15.7489,15.7568,15.5199,15.5672,446900.0
2008-11-11 13:30:00,19.7,20.01,19.59,19.99,547900.0,15.5594,15.8042,15.4725,15.7884,547900.0
2008-11-11 14:00:00,19.98,20.5,19.73,20.5,1059700.0,15.7805,16.1912,15.583,16.1912,1059700.0
2008-11-11 14:30:00,20.5,20.63,20.0,20.04,824900.0,16.1912,16.2939,15.7963,15.8279,824900.0
2008-11-11 15:00:00,20.05,20.25,19.95,20.18,1107800.0,15.8358,15.9937,15.7568,15.9385,1107800.0
2008-11-11 15:30:00,20.18,20.25,19.73,20.16,1451300.0,15.9385,15.9937,15.583,15.9227,1451300.0
2008-11-12 09:30:00,19.84,20.0,19.42,19.51,565800.0,15.6699,15.7963,15.3382,15.4093,565800.0
2008-11-12 10:00:00,19.51,19.85,19.49,19.58,636800.0,15.4093,15.6778,15.3935,15.4646,636800.0
2008-11-12 10:30:00,19.56,19.61,19.15,19.42,571700.0,15.4488,15.4883,15.125,15.3382,571700.0
2008-11-12 11:00:00,19.42,19.64,19.17,19.61,487500.0,15.3382,15.512,15.1407,15.4883,487500.0
2008-11-12 11:30:00,19.61,19.66,19.33,19.54,368400.0,15.4883,15.5278,15.2671,15.433,368400.0
2008-11-12 12:00:00,19.55,19.59,19.28,19.5,354900.0,15.4409,15.4725,15.2276,15.4014,354900.0
2008-11-12 12:30:00,19.5,19.69,19.49,19.68,301700.0,15.4014,15.5515,15.3935,15.5436,301700.0
2008-11-12 13:00:00,19.69,19.75,19.41,19.57,338800.0,15.5515,15.5988,15.3303,15.4567,338800.0
2008-11-12 13:30:00,19.58,19.64,19.44,19.47,358100.0,15.4646,15.512,15.354,15.3777,358100.0
2008-11-12 14:00:00,19.46,19.6,19.37,19.46,403900.0,15.3698,15.4804,15.2987,15.3698,403900.0
2008-11-12 14:30:00,19.46,19.6,19.1,19.11,770000.0,15.3698,15.4804,15.0855,15.0934,770000.0
2008-11-12 15:00:00,19.1,19.16,18.91,19.02,941000.0,15.0855,15.1329,14.9354,15.0223,941000.0
2008-11-12 15:30:00,19.03,19.16,18.83,18.89,1491500.0,15.0302,15.1329,14.8722,14.9196,1491500.0
2008-11-13 09:30:00,18.98,19.5,18.57,18.82,953400.0,14.9907,15.4014,14.6669,14.8643,953400.0
2008-11-13 10:00:00,18.81,19.26,18.73,18.99,1075700.0,14.8564,15.2118,14.7932,14.9986,1075700.0
2008-11-13 10:30:00,18.99,19.1,18.42,18.75,744400.0,14.9986,15.0855,14.5484,14.809,744400.0
2008-11-13 11:00:00,18.74,19.0,18.7,18.98,677200.0,14.8011,15.0065,14.7695,14.9907,677200.0
2008-11-13 11:30:00,18.98,19.02,18.77,18.91,469000.0,14.9907,15.0223,14.8248,14.9354,469000.0
2008-11-13 12:00:00,18.94,19.0,18.69,18.83,393400.0,14.9591,15.0065,14.7616,14.8722,393400.0
2008-11-13 12:30:00,18.82,18.83,18.0,18.01,602400.0,14.8643,14.8722,14.2167,14.2246,602400.0
2008-11-13 13:00:00,18.01,18.46,17.86,18.28,886100.0,14.2246,14.58,14.1061,14.4378,886100.0
2008-11-13 13:30:00,18.28,19.0,18.13,18.67,1356400.0,14.4378,15.0065,14.3193,14.7458,1356400.0
2008-11-13 14:00:00,18.68,19.07,18.42,18.98,991000.0,14.7537,15.0618,14.5484,14.9907,991000.0
2008-11-13 14:30:00,18.98,19.5,18.86,19.27,1146900.0,14.9907,15.4014,14.8959,15.2197,1146900.0
2008-11-13 15:00:00,19.27,20.04,19.04,20.0,1018100.0,15.2197,15.8279,15.0381,15.7963,1018100.0
2008-11-13 15:30:00,20.01,20.84,19.92,20.83,2739300.0,15.8042,16.4597,15.7331,16.4518,2739300.0
2008-11-14 09:30:00,20.27,21.58,20.21,21.49,1255300.0,16.0095,17.0442,15.9622,16.9731,1255300.0
2008-11-14 10:00:00,21.49,21.5,20.65,20.72,901800.0,16.9731,16.981,16.3097,16.365,901800.0
2008-11-14 10:30:00,20.72,20.75,20.3,20.38,609300.0,16.365,16.3887,16.0332,16.0964,609300.0
2008-11-14 11:00:00,20.37,20.59,20.34,20.38,585200.0,16.0885,16.2623,16.0648,16.0964,585200.0
2008-11-14 11:30:00,20.37,20.4,20.13,20.28,478700.0,16.0885,16.1122,15.899,16.0174,478700.0
2008-11-14 12:00:00,20.28,20.42,20.03,20.37,449600.0,16.0174,16.128,15.82,16.0885,449600.0
2008-11-14 12:30:00,20.37,20.6,20.34,20.52,491200.0,16.0885,16.2702,16.0648,16.207,491200.0
2008-11-14 13:00:00,20.49,20.49,20.16,20.4,287500.0,16.1833,16.1833,15.9227,16.1122,287500.0
2008-11-14 13:30:00,20.39,20.54,20.15,20.38,403800.0,16.1043,16.2228,15.9148,16.0964,403800.0
2008-11-14 14:00:00,20.37,20.95,20.3,20.64,653000.0,16.0885,16.5466,16.0332,16.3018,653000.0
2008-11-14 14:30:00,20.64,21.19,20.5,21.12,781400.0,16.3018,16.7362,16.1912,16.6809,781400.0
2008-11-14 15:00:00,21.13,21.25,20.75,20.84,921600.0,16.6888,16.7836,16.3887,16.4597,921600.0
2008-11-14 15:30:00,20.83,20.87,20.01,20.04,1455200.0,16.4518,16.4834,15.8042,15.8279,1455200.0
2008-11-17 09:30:00,19.73,19.83,19.28,19.6,473900.0,15.583,15.662,15.2276,15.4804,473900.0
2008-11-17 10:00:00,19.59,19.66,18.98,19.11,576300.0,15.4725,15.5278,14.9907,15.0934,576300.0
2008-11-17 10:30:00,19.1,19.34,19.03,19.13,516200.0,15.0855,15.275,15.0302,15.1092,516200.0
2008-11-17 11:00:00,19.13,19.35,19.13,19.24,402300.0,15.1092,15.2829,15.1092,15.196,402300.0
2008-11-17 11:30:00,19.23,19.68,19.13,19.62,573100.0,15.1881,15.5436,15.1092,15.4962,573100.0
2008-11-17 12:00:00,19.63,19.86,19.57,19.7,823700.0,15.5041,15.6857,15.4567,15.5594,823700.0
2008-11-17 12:30:00,19.69,20.03,19.58,19.89,681200.0,15.5515,15.82,15.4646,15.7094,681200.0
2008-11-17 13:00:00,19.89,19.93,19.7,19.75,328600.0,15.7094,15.741,15.5594,15.5988,328600.0
2008-11-17 13:30:00,19.75,19.83,19.44,19.68,410300.0,15.5988,15.662,15.354,15.5436,410300.0
2008-11-17 14:00:00,19.68,19.84,19.52,19.56,375400.0,15.5436,15.6699,15.4172,15.4488,375400.0
2008-11-17 14:30:00,19.57,19.9,19.45,19.53,521100.0,15.4567,15.7173,15.3619,15.4251,521100.0
2008-11-17 15:00:00,19.53,19.64,19.37,19.5,707400.0,15.4251,15.512,15.2987,15.4014,707400.0
2008-11-17 15:30:00,19.5,19.58,18.89,18.89,1959200.0,15.4014,15.4646,14.9196,14.9196,1959200.0
2008-11-18 09:30:00,18.8,19.4,18.5,19.19,938700.0,14.8485,15.3224,14.6116,15.1565,938700.0
2008-11-18 10:00:00,19.18,19.55,19.07,19.55,857000.0,15.1486,15.4409,15.0618,15.4409,857000.0
2008-11-18 10:30:00,19.54,19.55,19.14,19.38,523000.0,15.433,15.4409,15.1171,15.3066,523000.0
2008-11-18 11:00:00,19.38,19.38,19.01,19.08,990300.0,15.3066,15.3066,15.0144,15.0697,990300.0
2008-11-18 11:30:00,19.08,19.5,19.05,19.39,772700.0,15.0697,15.4014,15.046,15.3145,772700.0
2008-11-18 12:00:00,19.39,19.39,19.01,19.11,657300.0,15.3145,15.3145,15.0144,15.0934,657300.0
2008-11-18 12:30:00,19.11,19.19,19.01,19.16,569800.0,15.0934,15.1565,15.0144,15.1329,569800.0
2008-11-18 13:00:00,19.15,19.18,18.68,18.83,568400.0,15.125,15.1486,14.7537,14.8722,568400.0
2008-11-18 13:30:00,18.84,18.85,18.45,18.67,699400.0,14.8801,14.888,14.5721,14.7458,699400.0
2008-11-18 14:00:00,18.66,18.66,18.3,18.39,729300.0,14.7379,14.7379,14.4536,14.5247,729300.0
2008-11-18 14:30:00,18.37,18.39,18.22,18.27,879200.0,14.5089,14.5247,14.3904,14.4299,879200.0
2008-11-18 15:00:00,18.27,18.69,18.11,18.52,1027700.0,14.4299,14.7616,14.3035,14.6274,1027700.0
2008-11-18 15:30:00,18.51,19.07,18.41,19.03,1890400.0,14.6195,15.0618,14.5405,15.0302,1890400.0
2008-11-19 09:30:00,18.91,19.52,18.62,19.15,782100.0,14.9354,15.4172,14.7064,15.125,782100.0
2008-11-19 10:00:00,19.15,19.4,19.05,19.07,484300.0,15.125,15.3224,15.046,15.0618,484300.0
2008-11-19 10:30:00,19.06,19.08,18.48,18.58,492500.0,15.0539,15.0697,14.5958,14.6748,492500.0
2008-11-19 11:00:00,18.6,18.71,18.29,18.3,337100.0,14.6906,14.7774,14.4457,14.4536,337100.0
2008-11-19 11:30:00,18.3,18.38,18.15,18.23,409700.0,14.4536,14.5168,14.3351,14.3983,409700.0
2008-11-19 12:00:00,18.24,18.42,18.2,18.25,376600.0,14.4062,14.5484,14.3746,14.4141,376600.0
2008-11-19 12:30:00,18.25,18.54,18.21,18.46,701300.0,14.4141,14.6432,14.3825,14.58,701300.0
2008-11-19 13:00:00,18.45,18.51,18.33,18.35,326900.0,14.5721,14.6195,14.4773,14.4931,326900.0
2008-11-19 13:30:00,18.35,18.52,18.23,18.43,414200.0,14.4931,14.6274,14.3983,14.5563,414200.0
2008-11-19 14:00:00,18.43,18.46,18.08,18.14,583000.0,14.5563,14.58,14.2799,14.3272,583000.0
2008-11-19 14:30:00,18.13,18.37,17.96,18.29,747600.0,14.3193,14.5089,14.1851,14.4457,747600.0
2008-11-19 15:00:00,18.31,18.39,17.96,18.23,1130200.0,14.4615,14.5247,14.1851,14.3983,1130200.0
2008-11-19 15:30:00,18.23,18.24,17.7,17.74,1768400.0,14.3983,14.4062,13.9797,14.0113,1768400.0
2008-11-20 09:30:00,17.6,18.01,17.37,17.53,1005000.0,13.9007,14.2246,13.7191,13.8455,1005000.0
2008-11-20 10:00:00,17.52,17.66,17.12,17.23,1043000.0,13.8376,13.9481,13.5216,13.6085,1043000.0
2008-11-20 10:30:00,17.22,18.13,17.17,18.13,1113600.0,13.6006,14.3193,13.5611,14.3193,1113600.0
2008-11-20 11:00:00,18.13,18.65,17.85,17.98,1121500.0,14.3193,14.73,14.0982,14.2009,1121500.0
2008-11-20 11:30:00,17.97,18.0,17.75,17.97,569800.0,14.193,14.2167,14.0192,14.193,569800.0
2008-11-20 12:00:00,17.93,18.23,17.7,18.14,785700.0,14.1614,14.3983,13.9797,14.3272,785700.0
2008-11-20 12:30:00,18.13,18.6,18.05,18.24,812200.0,14.3193,14.6906,14.2562,14.4062,812200.0
2008-11-20 13:00:00,18.25,18.25,17.68,17.74,555400.0,14.4141,14.4141,13.9639,14.0113,555400.0
2008-11-20 13:30:00,17.7,17.93,17.5,17.9,437500.0,13.9797,14.1614,13.8218,14.1377,437500.0
2008-11-20 14:00:00,17.88,17.97,17.35,17.37,533900.0,14.1219,14.193,13.7033,13.7191,533900.0
2008-11-20 14:30:00,17.37,17.48,17.02,17.12,627600.0,13.7191,13.806,13.4426,13.5216,627600.0
2008-11-20 15:00:00,17.12,17.32,16.85,16.94,992100.0,13.5216,13.6796,13.3084,13.3795,992100.0
2008-11-20 15:30:00,16.93,16.98,15.93,16.34,2539900.0,13.3716,13.4111,12.5817,12.9056,2539900.0
2008-11-21 09:30:00,16.72,17.03,16.42,16.57,1833900.0,13.2057,13.4505,12.9688,13.0872,1833900.0
2008-11-21 10:00:00,16.56,16.74,16.01,16.13,1253400.0,13.0793,13.2215,12.6449,12.7397,1253400.0
2008-11-21 10:30:00,16.13,16.18,15.38,15.4,1307400.0,12.7397,12.7792,12.1474,12.1631,1307400.0
2008-11-21 11:00:00,15.4,15.95,15.19,15.95,1309000.0,12.1631,12.5975,11.9973,12.5975,1309000.0
2008-11-21 11:30:00,15.96,16.27,15.94,16.06,1076000.0,12.6054,12.8503,12.5896,12.6844,1076000.0
2008-11-21 12:00:00,16.06,16.4,16.02,16.19,890900.0,12.6844,12.953,12.6528,12.7871,890900.0
2008-11-21 12:30:00,16.19,16.33,16.19,16.31,704400.0,12.7871,12.8977,12.7871,12.8819,704400.0
2008-11-21 13:00:00,16.31,16.33,16.13,16.19,603900.0,12.8819,12.8977,12.7397,12.7871,603900.0
2008-11-21 13:30:00,16.19,16.5,16.14,16.16,625700.0,12.7871,13.0319,12.7476,12.7634,625700.0
2008-11-21 14:00:00,16.15,16.47,16.13,16.45,1034800.0,12.7555,13.0082,12.7397,12.9925,1034800.0
2008-11-21 14:30:00,16.44,16.45,16.09,16.26,1172700.0,12.9846,12.9925,12.7081,12.8424,1172700.0
2008-11-21 15:00:00,16.24,16.75,16.24,16.68,1783400.0,12.8266,13.2294,12.8266,13.1741,1783400.0
2008-11-21 15:30:00,16.66,17.2,16.42,17.16,2788600.0,13.1583,13.5848,12.9688,13.5532,2788600.0
2008-11-24 09:30:00,17.57,18.1,17.28,18.08,928000.0,13.877,14.2956,13.648,14.2799,928000.0
2008-11-24 10:00:00,18.09,18.2,17.8,18.19,759000.0,14.2877,14.3746,14.0587,14.3667,759000.0
2008-11-24 10:30:00,18.19,18.43,18.17,18.43,1026700.0,14.3667,14.5563,14.3509,14.5563,1026700.0
2008-11-24 11:00:00,18.44,18.87,18.23,18.82,1007600.0,14.5642,14.9038,14.3983,14.8643,1007600.0
2008-11-24 11:30:00,18.82,18.98,18.49,18.93,718800.0,14.8643,14.9907,14.6037,14.9512,718800.0
2008-11-24 12:00:00,18.9,19.01,18.48,18.55,612600.0,14.9275,15.0144,14.5958,14.6511,612600.0
2008-11-24 12:30:00,18.55,18.93,18.55,18.68,802300.0,14.6511,14.9512,14.6511,14.7537,802300.0
2008-11-24 13:00:00,18.67,18.72,18.46,18.57,588500.0,14.7458,14.7853,14.58,14.6669,588500.0
2008-11-24 13:30:00,18.57,18.82,18.48,18.78,557900.0,14.6669,14.8643,14.5958,14.8327,557900.0
2008-11-24 14:00:00,18.78,18.97,18.63,18.9,657000.0,14.8327,14.9828,14.7142,14.9275,657000.0
2008-11-24 14:30:00,18.9,19.1,18.81,18.92,714500.0,14.9275,15.0855,14.8564,14.9433,714500.0
2008-11-24 15:00:00,18.94,19.28,18.85,19.28,1098200.0,14.9591,15.2276,14.888,15.2276,1098200.0
2008-11-24 15:30:00,19.28,19.4,18.82,19.06,2718800.0,15.2276,15.3224,14.8643,15.0539,2718800.0
2008-11-25 09:30:00,19.59,20.25,19.45,19.96,1235400.0,15.4725,15.9937,15.3619,15.7647,1235400.0
2008-11-25 10:00:00,19.96,20.38,19.85,20.15,1159400.0,15.7647,16.0964,15.6778,15.9148,1159400.0
2008-11-25 10:30:00,20.16,20.57,20.14,20.47,1598100.0,15.9227,16.2465,15.9069,16.1675,1598100.0
2008-11-25 11:00:00,20.47,20.8,20.42,20.75,955100.0,16.1675,16.4281,16.128,16.3887,955100.0
2008-11-25 11:30:00,20.75,20.99,20.72,20.72,889900.0,16.3887,16.5782,16.365,16.365,889900.0
2008-11-25 12:00:00,20.72,20.85,20.55,20.66,467500.0,16.365,16.4676,16.2307,16.3176,467500.0
2008-11-25 12:30:00,20.65,20.69,20.29,20.35,464500.0,16.3097,16.3413,16.0253,16.0727,464500.0
2008-11-25 13:00:00,20.37,20.75,20.32,20.68,570300.0,16.0885,16.3887,16.049,16.3334,570300.0
2008-11-25 13:30:00,20.69,20.95,20.67,20.7,573900.0,16.3413,16.5466,16.3255,16.3492,573900.0
2008-11-25 14:00:00,20.7,20.8,20.62,20.68,887500.0,16.3492,16.4281,16.286,16.3334,887500.0
2008-11-25 14:30:00,20.69,20.99,20.64,20.96,823400.0,16.3413,16.5782,16.3018,16.5545,823400.0
2008-11-25 15:00:00,20.96,20.99,20.56,20.7,844000.0,16.5545,16.5782,16.2386,16.3492,844000.0
2008-11-25 15:30:00,20.68,20.91,20.52,20.73,1680700.0,16.3334,16.515,16.207,16.3729,1680700.0
2008-11-26 09:30:00,19.93,20.47,19.77,20.06,700700.0,15.741,16.1675,15.6146,15.8437,700700.0
2008-11-26 10:00:00,20.06,20.14,19.72,20.01,609100.0,15.8437,15.9069,15.5751,15.8042,609100.0
2008-11-26 10:30:00,20.02,20.14,19.89,20.07,453500.0,15.8121,15.9069,15.7094,15.8516,453500.0
2008-11-26 11:00:00,20.07,20.63,20.05,20.48,736700.0,15.8516,16.2939,15.8358,16.1754,736700.0
2008-11-26 11:30:00,20.48,20.71,20.46,20.53,470400.0,16.1754,16.3571,16.1596,16.2149,470400.0
2008-11-26 12:00:00,20.53,20.56,20.17,20.23,286700.0,16.2149,16.2386,15.9306,15.978,286700.0
2008-11-26 12:30:00,20.23,20.35,20.12,20.25,490200.0,15.978,16.0727,15.8911,15.9937,490200.0
2008-11-26 13:00:00,20.26,20.62,20.15,20.5,865100.0,16.0016,16.286,15.9148,16.1912,865100.0
2008-11-26 13:30:00,20.51,20.66,20.47,20.51,743400.0,16.1991,16.3176,16.1675,16.1991,743400.0
2008-11-26 14:00:00,20.5,20.76,20.42,20.73,621100.0,16.1912,16.3966,16.128,16.3729,621100.0
2008-11-26 14:30:00,20.74,20.99,20.74,20.94,518500.0,16.3808,16.5782,16.3808,16.5387,518500.0
2008-11-26 15:00:00,20.95,21.16,20.81,20.99,1095500.0,16.5466,16.7125,16.436,16.5782,1095500.0
2008-11-26 15:30:00,20.98,21.03,20.73,20.98,1233700.0,16.5703,16.6098,16.3729,16.5703,1233700.0
2008-11-28 09:30:00,20.81,21.24,20.75,21.03,371700.0,16.436,16.7757,16.3887,16.6098,371700.0
2008-11-28 10:00:00,21.03,21.16,20.97,21.04,406200.0,16.6098,16.7125,16.5624,16.6177,406200.0
2008-11-28 10:30:00,21.04,21.13,20.91,21.09,321500.0,16.6177,16.6888,16.515,16.6572,321500.0
2008-11-28 11:00:00,21.09,21.17,20.97,21.14,285700.0,16.6572,16.7204,16.5624,16.6967,285700.0
2008-11-28 11:30:00,21.15,21.38,20.97,21.32,371500.0,16.7046,16.8862,16.5624,16.8389,371500.0
2008-11-28 12:00:00,21.32,21.33,21.08,21.11,399500.0,16.8389,16.8467,16.6493,16.673,399500.0
2008-11-28 12:30:00,21.11,21.12,20.91,21.02,639300.0,16.673,16.6809,16.515,16.6019,639300.0
2008-11-28 13:00:00,21.02,21.05,20.88,21.01,628800.0,16.6019,16.6256,16.4913,16.594,628800.0
2008-11-28 13:30:00,21.01,21.01,21.01,21.01,100.0,16.594,16.594,16.594,16.594,100.0
2008-11-28 14:00:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:30:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:00:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:30:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-12-01 09:30:00,21.67,21.9,20.9,21.18,974600.0,17.1153,17.2969,16.5071,16.7283,974600.0
2008-12-01 10:00:00,21.19,22.05,21.08,21.84,1242000.0,16.7362,17.4154,16.6493,17.2496,1242000.0
2008-12-01 10:30:00,21.83,22.44,21.7,22.2,1056800.0,17.2417,17.7234,17.139,17.5339,1056800.0
2008-12-01 11:00:00,22.2,22.21,21.87,21.96,818700.0,17.5339,17.5418,17.2732,17.3443,818700.0
2008-12-01 11:30:00,21.97,22.17,21.74,21.76,608500.0,17.3522,17.5102,17.1706,17.1864,608500.0
2008-12-01 12:00:00,21.76,21.98,21.42,21.43,348700.0,17.1864,17.3601,16.9178,16.9257,348700.0
2008-12-01 12:30:00,21.44,21.44,20.92,20.92,710100.0,16.9336,16.9336,16.5229,16.5229,710100.0
2008-12-01 13:00:00,20.92,21.14,20.84,20.9,484600.0,16.5229,16.6967,16.4597,16.5071,484600.0
2008-12-01 13:30:00,20.89,21.01,20.63,20.7,491000.0,16.4992,16.594,16.2939,16.3492,491000.0
2008-12-01 14:00:00,20.71,20.89,20.61,20.78,500600.0,16.3571,16.4992,16.2781,16.4124,500600.0
2008-12-01 14:30:00,20.79,21.04,20.69,20.88,497600.0,16.4202,16.6177,16.3413,16.4913,497600.0
2008-12-01 15:00:00,20.87,20.91,20.43,20.48,843000.0,16.4834,16.515,16.1359,16.1754,843000.0
2008-12-01 15:30:00,20.48,20.54,20.04,20.09,1526600.0,16.1754,16.2228,15.8279,15.8674,1526600.0
2008-12-02 09:30:00,20.5,21.22,20.05,20.25,994400.0,16.1912,16.7599,15.8358,15.9937,994400.0
2008-12-02 10:00:00,20.24,20.99,20.12,20.57,1280000.0,15.9859,16.5782,15.8911,16.2465,1280000.0
2008-12-02 10:30:00,20.57,20.76,20.32,20.44,392900.0,16.2465,16.3966,16.049,16.1438,392900.0
2008-12-02 11:00:00,20.45,20.47,20.13,20.34,358800.0,16.1517,16.1675,15.899,16.0648,358800.0
2008-12-02 11:30:00,20.34,20.41,20.1,20.24,587900.0,16.0648,16.1201,15.8753,15.9859,587900.0
2008-12-02 12:00:00,20.24,20.34,20.23,20.31,267200.0,15.9859,16.0648,15.978,16.0411,267200.0
2008-12-02 12:30:00,20.32,20.35,20.23,20.31,370800.0,16.049,16.0727,15.978,16.0411,370800.0
2008-12-02 13:00:00,20.31,20.5,20.24,20.27,385600.0,16.0411,16.1912,15.9859,16.0095,385600.0
2008-12-02 13:30:00,20.27,20.28,19.81,19.82,337800.0,16.0095,16.0174,15.6462,15.6541,337800.0
2008-12-02 14:00:00,19.82,19.86,19.25,19.43,693300.0,15.6541,15.6857,15.2039,15.3461,693300.0
2008-12-02 14:30:00,19.43,19.76,19.27,19.73,470700.0,15.3461,15.6067,15.2197,15.583,470700.0
2008-12-02 15:00:00,19.73,20.26,19.45,20.16,537600.0,15.583,16.0016,15.3619,15.9227,537600.0
2008-12-02 15:30:00,20.15,20.37,19.86,20.34,1384700.0,15.9148,16.0885,15.6857,16.0648,1384700.0
2008-12-03 09:30:00,19.84,20.0,19.05,19.49,858300.0,15.6699,15.7963,15.046,15.3935,858300.0
2008-12-03 10:00:00,19.48,19.96,19.32,19.9,445900.0,15.3856,15.7647,15.2592,15.7173,445900.0
2008-12-03 10:30:00,19.9,20.29,19.83,20.27,504700.0,15.7173,16.0253,15.662,16.0095,504700.0
2008-12-03 11:00:00,20.25,20.4,20.02,20.16,464900.0,15.9937,16.1122,15.8121,15.9227,464900.0
2008-12-03 11:30:00,20.15,20.53,20.15,20.46,317500.0,15.9148,16.2149,15.9148,16.1596,317500.0
2008-12-03 12:00:00,20.46,20.46,20.1,20.34,258100.0,16.1596,16.1596,15.8753,16.0648,258100.0
2008-12-03 12:30:00,20.34,20.48,20.22,20.32,242700.0,16.0648,16.1754,15.9701,16.049,242700.0
2008-12-03 13:00:00,20.33,20.47,20.03,20.05,257200.0,16.0569,16.1675,15.82,15.8358,257200.0
2008-12-03 13:30:00,20.05,20.06,19.54,19.56,441400.0,15.8358,15.8437,15.433,15.4488,441400.0
2008-12-03 14:00:00,19.56,20.01,19.33,19.99,677600.0,15.4488,15.8042,15.2671,15.7884,677600.0
2008-12-03 14:30:00,20.0,20.25,19.97,20.01,751200.0,15.7963,15.9937,15.7726,15.8042,751200.0
2008-12-03 15:00:00,20.01,20.12,19.7,19.88,633000.0,15.8042,15.8911,15.5594,15.7015,633000.0
2008-12-03 15:30:00,19.92,20.46,19.75,20.36,1383900.0,15.7331,16.1596,15.5988,16.0806,1383900.0
2008-12-04 09:30:00,20.04,20.83,19.53,20.68,888900.0,15.8279,16.4518,15.4251,16.3334,888900.0
2008-12-04 10:00:00,20.69,20.71,20.38,20.62,674200.0,16.3413,16.3571,16.0964,16.286,674200.0
2008-12-04 10:30:00,20.61,20.74,20.45,20.69,498500.0,16.2781,16.3808,16.1517,16.3413,498500.0
2008-12-04 11:00:00,20.69,20.87,20.56,20.74,292100.0,16.3413,16.4834,16.2386,16.3808,292100.0
2008-12-04 11:30:00,20.71,20.71,20.41,20.57,277200.0,16.3571,16.3571,16.1201,16.2465,277200.0
2008-12-04 12:00:00,20.57,20.72,20.55,20.69,352200.0,16.2465,16.365,16.2307,16.3413,352200.0
2008-12-04 12:30:00,20.7,20.71,20.48,20.5,188500.0,16.3492,16.3571,16.1754,16.1912,188500.0
2008-12-04 13:00:00,20.5,20.51,20.26,20.26,228700.0,16.1912,16.1991,16.0016,16.0016,228700.0
2008-12-04 13:30:00,20.25,20.42,20.23,20.3,306800.0,15.9937,16.128,15.978,16.0332,306800.0
2008-12-04 14:00:00,20.3,20.56,20.29,20.49,405700.0,16.0332,16.2386,16.0253,16.1833,405700.0
2008-12-04 14:30:00,20.48,20.82,20.3,20.45,474600.0,16.1754,16.4439,16.0332,16.1517,474600.0
2008-12-04 15:00:00,20.44,20.5,19.54,19.61,644700.0,16.1438,16.1912,15.433,15.4883,644700.0
2008-12-04 15:30:00,19.6,19.98,19.53,19.9,1228200.0,15.4804,15.7805,15.4251,15.7173,1228200.0
2008-12-05 09:30:00,19.52,20.07,19.46,19.75,487000.0,15.4172,15.8516,15.3698,15.5988,487000.0
2008-12-05 10:00:00,19.75,19.84,19.54,19.76,552300.0,15.5988,15.6699,15.433,15.6067,552300.0
2008-12-05 10:30:00,19.76,19.81,19.36,19.44,545400.0,15.6067,15.6462,15.2908,15.354,545400.0
2008-12-05 11:00:00,19.44,19.58,19.25,19.32,353500.0,15.354,15.4646,15.2039,15.2592,353500.0
2008-12-05 11:30:00,19.32,19.76,19.23,19.65,342100.0,15.2592,15.6067,15.1881,15.5199,342100.0
2008-12-05 12:00:00,19.65,19.96,19.6,19.93,226500.0,15.5199,15.7647,15.4804,15.741,226500.0
2008-12-05 12:30:00,19.95,19.95,19.56,19.69,243400.0,15.7568,15.7568,15.4488,15.5515,243400.0
2008-12-05 13:00:00,19.7,20.11,19.69,19.76,320000.0,15.5594,15.8832,15.5515,15.6067,320000.0
2008-12-05 13:30:00,19.77,20.15,19.69,20.01,298800.0,15.6146,15.9148,15.5515,15.8042,298800.0
2008-12-05 14:00:00,20.01,20.13,19.79,19.99,243300.0,15.8042,15.899,15.6304,15.7884,243300.0
2008-12-05 14:30:00,19.99,20.94,19.94,20.63,597600.0,15.7884,16.5387,15.7489,16.2939,597600.0
2008-12-05 15:00:00,20.63,21.41,20.53,21.39,1213800.0,16.2939,16.9099,16.2149,16.8941,1213800.0
2008-12-05 15:30:00,21.37,21.57,21.25,21.4,1977700.0,16.8783,17.0363,16.7836,16.902,1977700.0
2008-12-08 09:30:00,21.98,22.0,21.55,21.68,700600.0,17.3601,17.3759,17.0205,17.1232,700600.0
2008-12-08 10:00:00,21.7,21.91,21.66,21.82,586500.0,17.139,17.3048,17.1074,17.2338,586500.0
2008-12-08 10:30:00,21.81,22.09,21.75,21.91,406300.0,17.2259,17.447,17.1785,17.3048,406300.0
2008-12-08 11:00:00,21.91,21.96,21.55,21.66,480600.0,17.3048,17.3443,17.0205,17.1074,480600.0
2008-12-08 11:30:00,21.65,21.78,21.18,21.24,424700.0,17.0995,17.2022,16.7283,16.7757,424700.0
2008-12-08 12:00:00,21.25,21.48,21.18,21.41,320500.0,16.7836,16.9652,16.7283,16.9099,320500.0
2008-12-08 12:30:00,21.41,21.43,21.13,21.22,215900.0,16.9099,16.9257,16.6888,16.7599,215900.0
2008-12-08 13:00:00,21.21,21.42,21.07,21.22,310600.0,16.752,16.9178,16.6414,16.7599,310600.0
2008-12-08 13:30:00,21.22,21.22,20.88,20.92,726700.0,16.7599,16.7599,16.4913,16.5229,726700.0
2008-12-08 14:00:00,20.93,21.35,20.89,21.31,338500.0,16.5308,16.8625,16.4992,16.831,338500.0
2008-12-08 14:30:00,21.3,21.65,21.19,21.56,440500.0,16.8231,17.0995,16.7362,17.0284,440500.0
2008-12-08 15:00:00,21.56,21.72,21.48,21.62,675300.0,17.0284,17.1548,16.9652,17.0758,675300.0
2008-12-08 15:30:00,21.61,21.72,21.23,21.45,1360600.0,17.0679,17.1548,16.7678,16.9415,1360600.0
2008-12-09 09:30:00,21.23,21.62,20.84,21.48,511700.0,16.7678,17.0758,16.4597,16.9652,511700.0
2008-12-09 10:00:00,21.49,21.72,21.49,21.56,447400.0,16.9731,17.1548,16.9731,17.0284,447400.0
2008-12-09 10:30:00,21.56,22.0,21.5,21.99,1015200.0,17.0284,17.3759,16.981,17.368,1015200.0
2008-12-09 11:00:00,22.0,22.18,21.63,21.73,548100.0,17.3759,17.5181,17.0837,17.1627,548100.0
2008-12-09 11:30:00,21.73,21.74,21.31,21.35,453000.0,17.1627,17.1706,16.831,16.8625,453000.0
2008-12-09 12:00:00,21.35,21.55,21.15,21.3,414800.0,16.8625,17.0205,16.7046,16.8231,414800.0
2008-12-09 12:30:00,21.31,21.54,20.84,20.84,595500.0,16.831,17.0126,16.4597,16.4597,595500.0
2008-12-09 13:00:00,20.84,21.04,20.62,20.81,501600.0,16.4597,16.6177,16.286,16.436,501600.0
2008-12-09 13:30:00,20.81,20.95,20.66,20.86,254200.0,16.436,16.5466,16.3176,16.4755,254200.0
2008-12-09 14:00:00,20.86,20.86,20.23,20.28,312300.0,16.4755,16.4755,15.978,16.0174,312300.0
2008-12-09 14:30:00,20.27,20.87,20.19,20.86,533800.0,16.0095,16.4834,15.9464,16.4755,533800.0
2008-12-09 15:00:00,20.86,21.11,20.58,20.61,707200.0,16.4755,16.673,16.2544,16.2781,707200.0
2008-12-09 15:30:00,20.61,20.96,20.56,20.79,1123500.0,16.2781,16.5545,16.2386,16.4202,1123500.0
2008-12-10 09:30:00,21.0,21.53,20.89,21.23,441400.0,16.5861,17.0047,16.4992,16.7678,441400.0
2008-12-10 10:00:00,21.24,21.81,21.2,21.56,598900.0,16.7757,17.2259,16.7441,17.0284,598900.0
2008-12-10 10:30:00,21.56,21.6,21.02,21.06,408800.0,17.0284,17.06,16.6019,16.6335,408800.0
2008-12-10 11:00:00,21.07,21.34,21.06,21.28,506700.0,16.6414,16.8546,16.6335,16.8073,506700.0
2008-12-10 11:30:00,21.27,21.45,21.15,21.35,523200.0,16.7994,16.9415,16.7046,16.8625,523200.0
2008-12-10 12:00:00,21.34,21.43,21.2,21.32,547200.0,16.8546,16.9257,16.7441,16.8389,547200.0
2008-12-10 12:30:00,21.33,21.33,21.17,21.2,297500.0,16.8467,16.8467,16.7204,16.7441,297500.0
2008-12-10 13:00:00,21.21,21.58,21.18,21.52,283600.0,16.752,17.0442,16.7283,16.9968,283600.0
2008-12-10 13:30:00,21.51,21.53,21.16,21.23,600500.0,16.9889,17.0047,16.7125,16.7678,600500.0
2008-12-10 14:00:00,21.22,21.31,21.07,21.25,398200.0,16.7599,16.831,16.6414,16.7836,398200.0
2008-12-10 14:30:00,21.25,21.53,21.18,21.41,438000.0,16.7836,17.0047,16.7283,16.9099,438000.0
2008-12-10 15:00:00,21.4,21.68,21.27,21.67,521600.0,16.902,17.1232,16.7994,17.1153,521600.0
2008-12-10 15:30:00,21.67,21.68,21.34,21.56,1011100.0,17.1153,17.1232,16.8546,17.0284,1011100.0
2008-12-11 09:30:00,21.31,22.48,21.21,22.4,717800.0,16.831,17.755,16.752,17.6919,717800.0
2008-12-11 10:00:00,22.41,22.98,22.41,22.89,845700.0,17.6997,18.1499,17.6997,18.0789,845700.0
2008-12-11 10:30:00,22.87,23.12,22.82,22.83,1420300.0,18.0631,18.2605,18.0236,18.0315,1420300.0
2008-12-11 11:00:00,22.83,23.2,22.82,23.12,718400.0,18.0315,18.3237,18.0236,18.2605,718400.0
2008-12-11 11:30:00,23.12,23.53,23.1,23.5,936500.0,18.2605,18.5843,18.2447,18.5606,936500.0
2008-12-11 12:00:00,23.49,23.71,23.43,23.58,1065000.0,18.5527,18.7265,18.5054,18.6238,1065000.0
2008-12-11 12:30:00,23.58,23.96,23.51,23.91,828900.0,18.6238,18.924,18.5685,18.8845,828900.0
2008-12-11 13:00:00,23.9,23.96,23.52,23.61,522200.0,18.8766,18.924,18.5764,18.6475,522200.0
2008-12-11 13:30:00,23.61,23.92,23.61,23.65,585100.0,18.6475,18.8924,18.6475,18.6791,585100.0
2008-12-11 14:00:00,23.64,23.76,23.6,23.72,598100.0,18.6712,18.766,18.6396,18.7344,598100.0
2008-12-11 14:30:00,23.71,23.9,23.63,23.65,927700.0,18.7265,18.8766,18.6633,18.6791,927700.0
2008-12-11 15:00:00,23.64,23.66,23.35,23.61,1426000.0,18.6712,18.687,18.4422,18.6475,1426000.0
2008-12-11 15:30:00,23.61,23.73,23.42,23.47,2331100.0,18.6475,18.7423,18.4975,18.537,2331100.0
2008-12-12 09:30:00,22.82,23.47,22.55,23.28,1053000.0,18.0236,18.537,17.8103,18.3869,1053000.0
2008-12-12 10:00:00,23.28,23.38,22.93,23.06,783200.0,18.3869,18.4659,18.1105,18.2131,783200.0
2008-12-12 10:30:00,23.05,23.34,22.93,23.25,527100.0,18.2052,18.4343,18.1105,18.3632,527100.0
2008-12-12 11:00:00,23.25,23.45,23.13,23.25,445200.0,18.3632,18.5212,18.2684,18.3632,445200.0
2008-12-12 11:30:00,23.24,23.32,22.96,22.96,402900.0,18.3553,18.4185,18.1341,18.1341,402900.0
2008-12-12 12:00:00,22.98,23.13,22.92,23.08,342100.0,18.1499,18.2684,18.1026,18.2289,342100.0
2008-12-12 12:30:00,23.09,23.47,23.03,23.38,264300.0,18.2368,18.537,18.1894,18.4659,264300.0
2008-12-12 13:00:00,23.39,23.47,23.12,23.16,337100.0,18.4738,18.537,18.2605,18.2921,337100.0
2008-12-12 13:30:00,23.16,23.23,23.0,23.17,326700.0,18.2921,18.3474,18.1657,18.3,326700.0
2008-12-12 14:00:00,23.17,23.46,23.13,23.33,477000.0,18.3,18.5291,18.2684,18.4264,477000.0
2008-12-12 14:30:00,23.33,23.8,23.12,23.69,692000.0,18.4264,18.7976,18.2605,18.7107,692000.0
2008-12-12 15:00:00,23.68,23.84,23.5,23.69,779800.0,18.7028,18.8292,18.5606,18.7107,779800.0
2008-12-12 15:30:00,23.69,23.73,23.34,23.58,1311300.0,18.7107,18.7423,18.4343,18.6238,1311300.0
2008-12-15 09:30:00,23.65,24.4,23.65,24.27,1021800.0,18.6791,19.2715,18.6791,19.1688,1021800.0
2008-12-15 10:00:00,24.27,24.48,24.0,24.29,958400.0,19.1688,19.3347,18.9556,19.1846,958400.0
2008-12-15 10:30:00,24.29,24.39,23.69,23.95,910800.0,19.1846,19.2636,18.7107,18.9161,910800.0
2008-12-15 11:00:00,23.95,24.11,23.9,23.96,708400.0,18.9161,19.0424,18.8766,18.924,708400.0
2008-12-15 11:30:00,23.96,24.09,23.78,23.98,373400.0,18.924,19.0266,18.7818,18.9398,373400.0
2008-12-15 12:00:00,23.98,24.1,23.85,24.08,539700.0,18.9398,19.0345,18.8371,19.0187,539700.0
2008-12-15 12:30:00,24.08,24.1,23.91,23.96,368800.0,19.0187,19.0345,18.8845,18.924,368800.0
2008-12-15 13:00:00,23.96,23.97,23.66,23.88,433200.0,18.924,18.9319,18.687,18.8608,433200.0
2008-12-15 13:30:00,23.87,23.94,23.78,23.83,396200.0,18.8529,18.9082,18.7818,18.8213,396200.0
2008-12-15 14:00:00,23.85,24.02,23.77,23.93,561000.0,18.8371,18.9714,18.7739,18.9003,561000.0
2008-12-15 14:30:00,23.91,23.93,23.73,23.74,331400.0,18.8845,18.9003,18.7423,18.7502,331400.0
2008-12-15 15:00:00,23.75,23.83,23.46,23.55,622800.0,18.7581,18.8213,18.5291,18.6001,622800.0
2008-12-15 15:30:00,23.55,24.23,23.51,23.78,2459200.0,18.6001,19.1372,18.5685,18.7818,2459200.0
2008-12-16 09:30:00,23.12,24.18,22.5,23.85,1109100.0,18.2605,19.0977,17.7708,18.8371,1109100.0
2008-12-16 10:00:00,23.85,24.22,23.8,24.14,489100.0,18.8371,19.1293,18.7976,19.0661,489100.0
2008-12-16 10:30:00,24.14,24.21,24.01,24.03,416400.0,19.0661,19.1214,18.9635,18.9792,416400.0
2008-12-16 11:00:00,24.03,24.05,23.82,24.0,433800.0,18.9792,18.995,18.8134,18.9556,433800.0
2008-12-16 11:30:00,24.0,24.02,23.84,23.93,272400.0,18.9556,18.9714,18.8292,18.9003,272400.0
2008-12-16 12:00:00,23.93,24.0,23.83,23.98,286800.0,18.9003,18.9556,18.8213,18.9398,286800.0
2008-12-16 12:30:00,23.98,24.0,23.79,23.85,516600.0,18.9398,18.9556,18.7897,18.8371,516600.0
2008-12-16 13:00:00,23.85,23.86,23.74,23.79,459100.0,18.8371,18.845,18.7502,18.7897,459100.0
2008-12-16 13:30:00,23.78,24.0,23.7,23.91,598600.0,18.7818,18.9556,18.7186,18.8845,598600.0
2008-12-16 14:00:00,23.9,24.25,23.65,24.25,740400.0,18.8766,19.153,18.6791,19.153,740400.0
2008-12-16 14:30:00,24.25,24.5,24.04,24.47,1174600.0,19.153,19.3505,18.9871,19.3268,1174600.0
2008-12-16 15:00:00,24.47,24.89,24.29,24.74,1536800.0,19.3268,19.6585,19.1846,19.54,1536800.0
2008-12-16 15:30:00,24.74,24.79,24.06,24.34,2904700.0,19.54,19.5795,19.0029,19.2241,2904700.0
2008-12-17 09:30:00,23.96,24.15,23.74,24.05,834200.0,18.924,19.074,18.7502,18.995,834200.0
2008-12-17 10:00:00,24.05,24.1,23.67,23.79,636500.0,18.995,19.0345,18.6949,18.7897,636500.0
2008-12-17 10:30:00,23.8,24.02,23.77,24.0,380700.0,18.7976,18.9714,18.7739,18.9556,380700.0
2008-12-17 11:00:00,24.01,24.2,23.92,23.92,481800.0,18.9635,19.1135,18.8924,18.8924,481800.0
2008-12-17 11:30:00,23.92,24.27,23.92,24.2,487300.0,18.8924,19.1688,18.8924,19.1135,487300.0
2008-12-17 12:00:00,24.2,24.64,24.11,24.6,628500.0,19.1135,19.461,19.0424,19.4294,628500.0
2008-12-17 12:30:00,24.6,24.74,24.44,24.52,458800.0,19.4294,19.54,19.3031,19.3663,458800.0
2008-12-17 13:00:00,24.51,24.69,24.43,24.57,239700.0,19.3584,19.5005,19.2952,19.4057,239700.0
2008-12-17 13:30:00,24.56,24.82,24.53,24.77,258200.0,19.3979,19.6032,19.3742,19.5637,258200.0
2008-12-17 14:00:00,24.76,24.84,24.43,24.49,397300.0,19.5558,19.619,19.2952,19.3426,397300.0
2008-12-17 14:30:00,24.49,24.57,24.27,24.45,408800.0,19.3426,19.4057,19.1688,19.311,408800.0
2008-12-17 15:00:00,24.45,24.56,23.99,24.13,974000.0,19.311,19.3979,18.9477,19.0582,974000.0
2008-12-17 15:30:00,24.14,24.2,23.79,23.86,1375800.0,19.0661,19.1135,18.7897,18.845,1375800.0
2008-12-18 09:30:00,24.16,24.51,23.69,24.23,586000.0,19.0819,19.3584,18.7107,19.1372,586000.0
2008-12-18 10:00:00,24.24,24.65,24.22,24.61,430300.0,19.1451,19.4689,19.1293,19.4373,430300.0
2008-12-18 10:30:00,24.58,24.83,24.57,24.75,440400.0,19.4136,19.6111,19.4057,19.5479,440400.0
2008-12-18 11:00:00,24.75,24.94,24.75,24.92,548400.0,19.5479,19.698,19.5479,19.6822,548400.0
2008-12-18 11:30:00,24.92,25.0,24.89,24.93,331700.0,19.6822,19.7454,19.6585,19.6901,331700.0
2008-12-18 12:00:00,24.92,24.97,24.77,24.85,379100.0,19.6822,19.7217,19.5637,19.6269,379100.0
2008-12-18 12:30:00,24.83,25.0,24.82,24.96,559900.0,19.6111,19.7454,19.6032,19.7138,559900.0
2008-12-18 13:00:00,24.96,25.08,24.89,25.0,626400.0,19.7138,19.8086,19.6585,19.7454,626400.0
2008-12-18 13:30:00,25.01,25.06,24.8,24.92,524800.0,19.7533,19.7928,19.5874,19.6822,524800.0
2008-12-18 14:00:00,24.92,24.97,24.69,24.78,995300.0,19.6822,19.7217,19.5005,19.5716,995300.0
2008-12-18 14:30:00,24.77,24.89,24.74,24.81,701900.0,19.5637,19.6585,19.54,19.5953,701900.0
2008-12-18 15:00:00,24.81,24.87,24.44,24.52,1157600.0,19.5953,19.6427,19.3031,19.3663,1157600.0
2008-12-18 15:30:00,24.52,25.0,24.49,24.9,1867400.0,19.3663,19.7454,19.3426,19.6664,1867400.0
2008-12-19 09:30:00,25.02,25.49,24.92,25.18,3721000.0,19.7612,20.1324,19.6822,19.8875,3721000.0
2008-12-19 10:00:00,25.18,25.93,25.17,25.93,1264800.0,19.8875,20.4799,19.8796,20.4799,1264800.0
2008-12-19 10:30:00,25.92,25.95,25.61,25.78,896200.0,20.472,20.4957,20.2272,20.3614,896200.0
2008-12-19 11:00:00,25.8,25.96,25.73,25.86,872600.0,20.3772,20.5036,20.3219,20.4246,872600.0
2008-12-19 11:30:00,25.86,25.99,25.67,25.74,897000.0,20.4246,20.5273,20.2745,20.3298,897000.0
2008-12-19 12:00:00,25.74,26.34,25.74,26.3,968600.0,20.3298,20.8037,20.3298,20.7721,968600.0
2008-12-19 12:30:00,26.32,26.56,26.1,26.3,1150900.0,20.7879,20.9775,20.6142,20.7721,1150900.0
2008-12-19 13:00:00,26.29,26.4,26.21,26.3,551900.0,20.7642,20.8511,20.701,20.7721,551900.0
2008-12-19 13:30:00,26.3,26.32,26.04,26.19,704900.0,20.7721,20.7879,20.5668,20.6852,704900.0
2008-12-19 14:00:00,26.19,26.27,26.01,26.14,612400.0,20.6852,20.7484,20.5431,20.6458,612400.0
2008-12-19 14:30:00,26.14,26.39,26.1,26.29,611600.0,20.6458,20.8432,20.6142,20.7642,611600.0
2008-12-19 15:00:00,26.3,26.56,26.16,26.53,1230900.0,20.7721,20.9775,20.6616,20.9538,1230900.0
2008-12-19 15:30:00,26.53,26.92,26.39,26.5,2687400.0,20.9538,21.2618,20.8432,20.9301,2687400.0
2008-12-22 09:30:00,26.47,26.82,25.82,26.32,520600.0,20.9064,21.1828,20.393,20.7879,520600.0
2008-12-22 10:00:00,26.32,26.4,25.9,25.93,609700.0,20.7879,20.8511,20.4562,20.4799,609700.0
2008-12-22 10:30:00,25.94,26.06,25.86,26.02,743100.0,20.4878,20.5826,20.4246,20.551,743100.0
2008-12-22 11:00:00,26.02,26.04,25.79,25.87,446100.0,20.551,20.5668,20.3693,20.4325,446100.0
2008-12-22 11:30:00,25.87,25.87,25.65,25.75,450100.0,20.4325,20.4325,20.2587,20.3377,450100.0
2008-12-22 12:00:00,25.74,25.92,25.68,25.79,345900.0,20.3298,20.472,20.2824,20.3693,345900.0
2008-12-22 12:30:00,25.78,25.78,25.65,25.66,317700.0,20.3614,20.3614,20.2587,20.2666,317700.0
2008-12-22 13:00:00,25.66,25.72,25.33,25.34,292900.0,20.2666,20.314,20.006,20.0139,292900.0
2008-12-22 13:30:00,25.34,25.61,25.26,25.35,626600.0,20.0139,20.2272,19.9507,20.0218,626600.0
2008-12-22 14:00:00,25.34,25.42,25.05,25.22,683800.0,20.0139,20.0771,19.7849,19.9191,683800.0
2008-12-22 14:30:00,25.23,25.47,25.15,25.2,513200.0,19.927,20.1166,19.8638,19.9033,513200.0
2008-12-22 15:00:00,25.2,25.34,25.0,25.14,816900.0,19.9033,20.0139,19.7454,19.8559,816900.0
2008-12-22 15:30:00,25.15,25.74,25.15,25.69,1228700.0,19.8638,20.3298,19.8638,20.2903,1228700.0
2008-12-23 09:30:00,25.93,26.49,25.89,26.29,779700.0,20.4799,20.9222,20.4483,20.7642,779700.0
2008-12-23 10:00:00,26.28,26.4,26.08,26.4,472700.0,20.7563,20.8511,20.5984,20.8511,472700.0
2008-12-23 10:30:00,26.38,26.6,26.35,26.36,428700.0,20.8353,21.0091,20.8116,20.8195,428700.0
2008-12-23 11:00:00,26.36,26.39,25.92,25.93,432100.0,20.8195,20.8432,20.472,20.4799,432100.0
2008-12-23 11:30:00,25.94,26.3,25.94,26.09,310300.0,20.4878,20.7721,20.4878,20.6063,310300.0
2008-12-23 12:00:00,26.08,26.23,25.92,26.08,357200.0,20.5984,20.7168,20.472,20.5984,357200.0
2008-12-23 12:30:00,26.08,26.23,25.97,26.2,229800.0,20.5984,20.7168,20.5115,20.6931,229800.0
2008-12-23 13:00:00,26.2,26.3,26.1,26.13,259800.0,20.6931,20.7721,20.6142,20.6379,259800.0
2008-12-23 13:30:00,26.14,26.23,26.01,26.22,246900.0,20.6458,20.7168,20.5431,20.7089,246900.0
2008-12-23 14:00:00,26.23,26.27,25.99,26.01,214100.0,20.7168,20.7484,20.5273,20.5431,214100.0
2008-12-23 14:30:00,26.0,26.07,25.74,25.95,499900.0,20.5352,20.5905,20.3298,20.4957,499900.0
2008-12-23 15:00:00,25.95,26.14,25.72,25.91,494300.0,20.4957,20.6458,20.314,20.4641,494300.0
2008-12-23 15:30:00,25.91,26.07,25.82,25.99,719000.0,20.4641,20.5905,20.393,20.5273,719000.0
2008-12-24 08:30:00,26.22,26.22,26.22,26.22,400.0,20.7089,20.7089,20.7089,20.7089,400.0
2008-12-24 09:00:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:30:00,26.16,26.48,25.48,25.83,266500.0,20.6616,20.9143,20.1245,20.4009,266500.0
2008-12-24 10:00:00,25.81,26.09,25.79,26.04,185000.0,20.3851,20.6063,20.3693,20.5668,185000.0
2008-12-24 10:30:00,26.04,26.09,25.85,25.9,269400.0,20.5668,20.6063,20.4167,20.4562,269400.0
2008-12-24 11:00:00,25.89,25.97,25.79,25.8,153500.0,20.4483,20.5115,20.3693,20.3772,153500.0
2008-12-24 11:30:00,25.79,25.93,25.73,25.88,466600.0,20.3693,20.4799,20.3219,20.4404,466600.0
2008-12-24 12:00:00,25.87,25.96,25.86,25.9,229700.0,20.4325,20.5036,20.4246,20.4562,229700.0
2008-12-24 12:30:00,25.9,26.02,25.82,25.93,250200.0,20.4562,20.551,20.393,20.4799,250200.0
2008-12-26 09:30:00,26.08,26.48,26.05,26.21,268800.0,20.5984,20.9143,20.5747,20.701,268800.0
2008-12-26 10:00:00,26.21,26.35,26.11,26.16,185500.0,20.701,20.8116,20.6221,20.6616,185500.0
2008-12-26 10:30:00,26.15,26.24,26.08,26.24,107000.0,20.6537,20.7247,20.5984,20.7247,107000.0
2008-12-26 11:00:00,26.24,26.3,26.14,26.2,103400.0,20.7247,20.7721,20.6458,20.6931,103400.0
2008-12-26 11:30:00,26.19,26.24,26.15,26.22,178700.0,20.6852,20.7247,20.6537,20.7089,178700.0
2008-12-26 12:00:00,26.22,26.33,26.21,26.25,82400.0,20.7089,20.7958,20.701,20.7326,82400.0
2008-12-26 12:30:00,26.26,26.28,26.05,26.07,89600.0,20.7405,20.7563,20.5747,20.5905,89600.0
2008-12-26 13:00:00,26.07,26.16,26.0,26.05,77600.0,20.5905,20.6616,20.5352,20.5747,77600.0
2008-12-26 13:30:00,26.06,26.16,26.01,26.03,111200.0,20.5826,20.6616,20.5431,20.5589,111200.0
2008-12-26 14:00:00,26.02,26.12,25.99,26.11,110900.0,20.551,20.63,20.5273,20.6221,110900.0
2008-12-26 14:30:00,26.11,26.2,26.11,26.19,201200.0,20.6221,20.6931,20.6221,20.6852,201200.0
2008-12-26 15:00:00,26.18,26.35,26.16,26.32,133500.0,20.6774,20.8116,20.6616,20.7879,133500.0
2008-12-26 15:30:00,26.32,26.33,26.21,26.27,322800.0,20.7879,20.7958,20.701,20.7484,322800.0
2008-12-29 09:30:00,26.41,26.41,25.71,26.09,286400.0,20.859,20.859,20.3061,20.6063,286400.0
2008-12-29 10:00:00,26.08,26.18,25.8,25.87,338800.0,20.5984,20.6774,20.3772,20.4325,338800.0
2008-12-29 10:30:00,25.87,25.93,25.54,25.58,260000.0,20.4325,20.4799,20.1719,20.2035,260000.0
2008-12-29 11:00:00,25.57,25.57,25.32,25.37,412500.0,20.1956,20.1956,19.9981,20.0376,412500.0
2008-12-29 11:30:00,25.37,25.83,25.36,25.8,370700.0,20.0376,20.4009,20.0297,20.3772,370700.0
2008-12-29 12:00:00,25.82,25.83,25.58,25.61,252400.0,20.393,20.4009,20.2035,20.2272,252400.0
2008-12-29 12:30:00,25.61,25.65,25.4,25.4,213600.0,20.2272,20.2587,20.0613,20.0613,213600.0
2008-12-29 13:00:00,25.4,25.41,25.15,25.22,298100.0,20.0613,20.0692,19.8638,19.9191,298100.0
2008-12-29 13:30:00,25.22,25.3,25.16,25.17,318500.0,19.9191,19.9823,19.8717,19.8796,318500.0
2008-12-29 14:00:00,25.18,25.27,25.1,25.21,417900.0,19.8875,19.9586,19.8244,19.9112,417900.0
2008-12-29 14:30:00,25.21,25.26,25.08,25.21,555100.0,19.9112,19.9507,19.8086,19.9112,555100.0
2008-12-29 15:00:00,25.2,25.38,25.19,25.26,468700.0,19.9033,20.0455,19.8954,19.9507,468700.0
2008-12-29 15:30:00,25.25,25.57,25.18,25.56,894100.0,19.9428,20.1956,19.8875,20.1877,894100.0
2008-12-30 09:30:00,25.82,26.55,25.76,26.52,551400.0,20.393,20.9696,20.3456,20.9459,551400.0
2008-12-30 10:00:00,26.52,26.87,26.48,26.76,423400.0,20.9459,21.2223,20.9143,21.1354,423400.0
2008-12-30 10:30:00,26.76,27.11,26.76,26.86,539900.0,21.1354,21.4119,21.1354,21.2144,539900.0
2008-12-30 11:00:00,26.86,26.89,26.69,26.84,472400.0,21.2144,21.2381,21.0802,21.1986,472400.0
2008-12-30 11:30:00,26.84,26.88,26.66,26.74,354000.0,21.1986,21.2302,21.0565,21.1196,354000.0
2008-12-30 12:00:00,26.74,26.78,26.45,26.62,416400.0,21.1196,21.1512,20.8906,21.0249,416400.0
2008-12-30 12:30:00,26.64,26.67,26.34,26.47,286300.0,21.0407,21.0644,20.8037,20.9064,286300.0
2008-12-30 13:00:00,26.48,26.51,26.31,26.41,180000.0,20.9143,20.938,20.78,20.859,180000.0
2008-12-30 13:30:00,26.41,26.49,26.38,26.4,194200.0,20.859,20.9222,20.8353,20.8511,194200.0
2008-12-30 14:00:00,26.4,26.69,26.35,26.66,263500.0,20.8511,21.0802,20.8116,21.0565,263500.0
2008-12-30 14:30:00,26.66,26.75,26.59,26.72,254700.0,21.0565,21.1275,21.0012,21.1039,254700.0
2008-12-30 15:00:00,26.73,26.75,26.61,26.71,290500.0,21.1117,21.1275,21.017,21.096,290500.0
2008-12-30 15:30:00,26.72,27.11,26.71,27.03,1192500.0,21.1039,21.4119,21.096,21.3487,1192500.0
2008-12-31 09:30:00,27.06,27.31,26.7,26.74,469300.0,21.3724,21.5698,21.0881,21.1196,469300.0
2008-12-31 10:00:00,26.74,26.8,26.45,26.47,285900.0,21.1196,21.167,20.8906,20.9064,285900.0
2008-12-31 10:30:00,26.47,26.49,26.2,26.4,299800.0,20.9064,20.9222,20.6931,20.8511,299800.0
2008-12-31 11:00:00,26.4,26.5,26.37,26.5,204800.0,20.8511,20.9301,20.8274,20.9301,204800.0
2008-12-31 11:30:00,26.5,26.66,26.49,26.64,227300.0,20.9301,21.0565,20.9222,21.0407,227300.0
2008-12-31 12:00:00,26.65,26.71,26.59,26.69,263200.0,21.0486,21.096,21.0012,21.0802,263200.0
2008-12-31 12:30:00,26.7,26.71,26.49,26.56,193200.0,21.0881,21.096,20.9222,20.9775,193200.0
2008-12-31 13:00:00,26.54,26.68,26.51,26.59,248300.0,20.9617,21.0723,20.938,21.0012,248300.0
2008-12-31 13:30:00,26.59,26.59,26.43,26.56,203500.0,21.0012,21.0012,20.8748,20.9775,203500.0
2008-12-31 14:00:00,26.57,26.8,26.57,26.67,278900.0,20.9854,21.167,20.9854,21.0644,278900.0
2008-12-31 14:30:00,26.68,26.73,26.5,26.54,349300.0,21.0723,21.1117,20.9301,20.9617,349300.0
2008-12-31 15:00:00,26.55,26.76,26.49,26.76,336300.0,20.9696,21.1354,20.9222,21.1354,336300.0
2008-12-31 15:30:00,26.76,26.89,26.45,26.59,935800.0,21.1354,21.2381,20.8906,21.0012,935800.0
2009-01-02 09:30:00,26.7,27.29,26.54,26.74,361300.0,21.0881,21.554,20.9617,21.1196,361300.0
2009-01-02 10:00:00,26.74,27.05,26.67,26.97,333700.0,21.1196,21.3645,21.0644,21.3013,333700.0
2009-01-02 10:30:00,26.96,27.19,26.91,27.16,308300.0,21.2934,21.4751,21.2539,21.4514,308300.0
2009-01-02 11:00:00,27.17,27.26,27.06,27.15,315800.0,21.4593,21.5304,21.3724,21.4435,315800.0
2009-01-02 11:30:00,27.15,27.2,26.84,26.85,310300.0,21.4435,21.483,21.1986,21.2065,310300.0
2009-01-02 12:00:00,26.85,26.94,26.77,26.8,254600.0,21.2065,21.2776,21.1433,21.167,254600.0
2009-01-02 12:30:00,26.81,27.04,26.81,27.0,143300.0,21.1749,21.3566,21.1749,21.325,143300.0
2009-01-02 13:00:00,27.01,27.26,27.0,27.2,164800.0,21.3329,21.5304,21.325,21.483,164800.0
2009-01-02 13:30:00,27.2,27.23,27.12,27.14,319100.0,21.483,21.5067,21.4198,21.4356,319100.0
2009-01-02 14:00:00,27.15,27.3,27.11,27.26,224500.0,21.4435,21.5619,21.4119,21.5304,224500.0
2009-01-02 14:30:00,27.28,27.41,27.24,27.38,229200.0,21.5461,21.6488,21.5146,21.6251,229200.0
2009-01-02 15:00:00,27.37,27.58,27.33,27.56,364400.0,21.6172,21.7831,21.5856,21.7673,364400.0
2009-01-02 15:30:00,27.56,27.72,27.44,27.52,918100.0,21.7673,21.8937,21.6725,21.7357,918100.0
2009-01-05 09:30:00,27.4,27.58,26.56,26.6,426400.0,21.6409,21.7831,20.9775,21.0091,426400.0
2009-01-05 10:00:00,26.6,27.12,26.59,26.98,566900.0,21.0091,21.4198,21.0012,21.3092,566900.0
2009-01-05 10:30:00,26.98,27.58,26.96,27.57,574400.0,21.3092,21.7831,21.2934,21.7752,574400.0
2009-01-05 11:00:00,27.57,27.67,27.1,27.12,622900.0,21.7752,21.8542,21.404,21.4198,622900.0
2009-01-05 11:30:00,27.13,27.16,26.9,26.9,538900.0,21.4277,21.4514,21.246,21.246,538900.0
2009-01-05 12:00:00,26.9,27.17,26.83,27.06,373100.0,21.246,21.4593,21.1907,21.3724,373100.0
2009-01-05 12:30:00,27.06,27.14,26.93,27.0,335300.0,21.3724,21.4356,21.2697,21.325,335300.0
2009-01-05 13:00:00,27.0,27.04,26.95,27.0,306900.0,21.325,21.3566,21.2855,21.325,306900.0
2009-01-05 13:30:00,27.0,27.13,26.98,27.07,509300.0,21.325,21.4277,21.3092,21.3803,509300.0
2009-01-05 14:00:00,27.07,27.11,26.7,26.78,575400.0,21.3803,21.4119,21.0881,21.1512,575400.0
2009-01-05 14:30:00,26.77,26.93,26.69,26.88,574500.0,21.1433,21.2697,21.0802,21.2302,574500.0
2009-01-05 15:00:00,26.88,27.07,26.87,26.97,823200.0,21.2302,21.3803,21.2223,21.3013,823200.0
2009-01-05 15:30:00,26.96,27.21,26.93,27.13,1614900.0,21.2934,21.4909,21.2697,21.4277,1614900.0
2009-01-06 09:30:00,27.25,27.37,26.85,27.17,441000.0,21.5225,21.6172,21.2065,21.4593,441000.0
2009-01-06 10:00:00,27.18,27.25,26.18,26.24,745100.0,21.4672,21.5225,20.6774,20.7247,745100.0
2009-01-06 10:30:00,26.25,26.48,25.94,25.98,639300.0,20.7326,20.9143,20.4878,20.5194,639300.0
2009-01-06 11:00:00,25.98,26.15,25.81,26.11,625600.0,20.5194,20.6537,20.3851,20.6221,625600.0
2009-01-06 11:30:00,26.13,26.2,26.0,26.1,387100.0,20.6379,20.6931,20.5352,20.6142,387100.0
2009-01-06 12:00:00,26.09,26.17,26.08,26.13,242100.0,20.6063,20.6695,20.5984,20.6379,242100.0
2009-01-06 12:30:00,26.14,26.26,26.05,26.26,442200.0,20.6458,20.7405,20.5747,20.7405,442200.0
2009-01-06 13:00:00,26.24,26.28,26.01,26.13,341900.0,20.7247,20.7563,20.5431,20.6379,341900.0
2009-01-06 13:30:00,26.13,26.25,26.07,26.21,361300.0,20.6379,20.7326,20.5905,20.701,361300.0
2009-01-06 14:00:00,26.2,26.49,26.04,26.4,440100.0,20.6931,20.9222,20.5668,20.8511,440100.0
2009-01-06 14:30:00,26.38,26.65,26.34,26.55,384800.0,20.8353,21.0486,20.8037,20.9696,384800.0
2009-01-06 15:00:00,26.56,26.58,26.33,26.39,627200.0,20.9775,20.9933,20.7958,20.8432,627200.0
2009-01-06 15:30:00,26.39,26.54,26.3,26.48,1322800.0,20.8432,20.9617,20.7721,20.9143,1322800.0
2009-01-07 09:30:00,26.71,26.74,26.04,26.7,655500.0,21.096,21.1196,20.5668,21.0881,655500.0
2009-01-07 10:00:00,26.72,27.01,26.67,26.71,891700.0,21.1039,21.3329,21.0644,21.096,891700.0
2009-01-07 10:30:00,26.7,26.71,26.44,26.49,902300.0,21.0881,21.096,20.8827,20.9222,902300.0
2009-01-07 11:00:00,26.48,26.93,26.4,26.9,1277000.0,20.9143,21.2697,20.8511,21.246,1277000.0
2009-01-07 11:30:00,26.91,27.08,26.86,27.04,396600.0,21.2539,21.3882,21.2144,21.3566,396600.0
2009-01-07 12:00:00,27.04,27.05,26.81,26.85,335900.0,21.3566,21.3645,21.1749,21.2065,335900.0
2009-01-07 12:30:00,26.85,26.92,26.6,26.62,291100.0,21.2065,21.2618,21.0091,21.0249,291100.0
2009-01-07 13:00:00,26.62,26.82,26.61,26.7,247400.0,21.0249,21.1828,21.017,21.0881,247400.0
2009-01-07 13:30:00,26.7,26.81,26.37,26.4,557900.0,21.0881,21.1749,20.8274,20.8511,557900.0
2009-01-07 14:00:00,26.4,26.66,26.39,26.49,513100.0,20.8511,21.0565,20.8432,20.9222,513100.0
2009-01-07 14:30:00,26.5,26.5,26.26,26.32,314100.0,20.9301,20.9301,20.7405,20.7879,314100.0
2009-01-07 15:00:00,26.32,26.48,26.22,26.32,560400.0,20.7879,20.9143,20.7089,20.7879,560400.0
2009-01-07 15:30:00,26.33,26.41,26.14,26.31,797300.0,20.7958,20.859,20.6458,20.78,797300.0
2009-01-08 09:30:00,26.1,26.22,25.75,26.05,471400.0,20.6142,20.7089,20.3377,20.5747,471400.0
2009-01-08 10:00:00,26.07,26.55,26.03,26.51,452200.0,20.5905,20.9696,20.5589,20.938,452200.0
2009-01-08 10:30:00,26.52,26.91,26.5,26.75,605300.0,20.9459,21.2539,20.9301,21.1275,605300.0
2009-01-08 11:00:00,26.75,26.87,26.66,26.74,345900.0,21.1275,21.2223,21.0565,21.1196,345900.0
2009-01-08 11:30:00,26.73,26.78,26.52,26.59,226100.0,21.1117,21.1512,20.9459,21.0012,226100.0
2009-01-08 12:00:00,26.61,26.76,26.52,26.55,178000.0,21.017,21.1354,20.9459,20.9696,178000.0
2009-01-08 12:30:00,26.56,26.61,26.48,26.48,128000.0,20.9775,21.017,20.9143,20.9143,128000.0
2009-01-08 13:00:00,26.48,26.52,26.4,26.41,246700.0,20.9143,20.9459,20.8511,20.859,246700.0
2009-01-08 13:30:00,26.42,26.57,26.4,26.57,277100.0,20.8669,20.9854,20.8511,20.9854,277100.0
2009-01-08 14:00:00,26.56,26.74,26.52,26.62,359000.0,20.9775,21.1196,20.9459,21.0249,359000.0
2009-01-08 14:30:00,26.62,26.9,26.51,26.8,556900.0,21.0249,21.246,20.938,21.167,556900.0
2009-01-08 15:00:00,26.8,26.9,26.59,26.68,397400.0,21.167,21.246,21.0012,21.0723,397400.0
2009-01-08 15:30:00,26.69,26.81,26.5,26.71,1296000.0,21.0802,21.1749,20.9301,21.096,1296000.0
2009-01-09 09:30:00,26.75,26.82,25.8,25.86,398100.0,21.1275,21.1828,20.3772,20.4246,398100.0
2009-01-09 10:00:00,25.85,26.47,25.83,26.42,449600.0,20.4167,20.9064,20.4009,20.8669,449600.0
2009-01-09 10:30:00,26.41,26.8,26.35,26.71,576000.0,20.859,21.167,20.8116,21.096,576000.0
2009-01-09 11:00:00,26.72,26.91,26.64,26.8,447100.0,21.1039,21.2539,21.0407,21.167,447100.0
2009-01-09 11:30:00,26.8,26.97,26.69,26.93,429200.0,21.167,21.3013,21.0802,21.2697,429200.0
2009-01-09 12:00:00,26.93,27.0,26.71,26.71,298900.0,21.2697,21.325,21.096,21.096,298900.0
2009-01-09 12:30:00,26.71,26.79,26.59,26.68,290900.0,21.096,21.1591,21.0012,21.0723,290900.0
2009-01-09 13:00:00,26.68,26.86,26.48,26.54,328000.0,21.0723,21.2144,20.9143,20.9617,328000.0
2009-01-09 13:30:00,26.54,26.58,26.42,26.45,241700.0,20.9617,20.9933,20.8669,20.8906,241700.0
2009-01-09 14:00:00,26.45,26.69,26.42,26.55,296800.0,20.8906,21.0802,20.8669,20.9696,296800.0
2009-01-09 14:30:00,26.56,26.74,26.55,26.64,324100.0,20.9775,21.1196,20.9696,21.0407,324100.0
2009-01-09 15:00:00,26.64,26.77,26.51,26.62,440900.0,21.0407,21.1433,20.938,21.0249,440900.0
2009-01-09 15:30:00,26.62,26.77,26.32,26.45,1053400.0,21.0249,21.1433,20.7879,20.8906,1053400.0
2009-01-12 09:30:00,26.58,26.79,25.82,26.03,533200.0,20.9933,21.1591,20.393,20.5589,533200.0
2009-01-12 10:00:00,26.03,26.1,25.67,25.79,405700.0,20.5589,20.6142,20.2745,20.3693,405700.0
2009-01-12 10:30:00,25.8,25.93,25.75,25.83,330000.0,20.3772,20.4799,20.3377,20.4009,330000.0
2009-01-12 11:00:00,25.83,25.93,25.75,25.89,410100.0,20.4009,20.4799,20.3377,20.4483,410100.0
2009-01-12 11:30:00,25.89,25.97,25.75,25.79,276000.0,20.4483,20.5115,20.3377,20.3693,276000.0
2009-01-12 12:00:00,25.79,25.79,25.56,25.58,241700.0,20.3693,20.3693,20.1877,20.2035,241700.0
2009-01-12 12:30:00,25.59,25.73,25.55,25.58,218600.0,20.2114,20.3219,20.1798,20.2035,218600.0
2009-01-12 13:00:00,25.58,25.72,25.52,25.72,226300.0,20.2035,20.314,20.1561,20.314,226300.0
2009-01-12 13:30:00,25.72,25.79,25.61,25.63,197300.0,20.314,20.3693,20.2272,20.243,197300.0
2009-01-12 14:00:00,25.63,25.64,25.44,25.52,292600.0,20.243,20.2509,20.0929,20.1561,292600.0
2009-01-12 14:30:00,25.5,25.54,25.29,25.39,382000.0,20.1403,20.1719,19.9744,20.0534,382000.0
2009-01-12 15:00:00,25.38,25.53,25.3,25.46,509100.0,20.0455,20.164,19.9823,20.1087,509100.0
2009-01-12 15:30:00,25.45,25.71,25.42,25.59,1337900.0,20.1008,20.3061,20.0771,20.2114,1337900.0
2009-01-13 09:30:00,24.92,26.27,24.85,26.22,1017500.0,19.6822,20.7484,19.6269,20.7089,1017500.0
2009-01-13 10:00:00,26.2,26.29,25.85,25.88,844300.0,20.6931,20.7642,20.4167,20.4404,844300.0
2009-01-13 10:30:00,25.88,26.06,25.67,25.99,902200.0,20.4404,20.5826,20.2745,20.5273,902200.0
2009-01-13 11:00:00,25.99,26.17,25.88,25.98,739000.0,20.5273,20.6695,20.4404,20.5194,739000.0
2009-01-13 11:30:00,25.98,26.14,25.95,26.11,691900.0,20.5194,20.6458,20.4957,20.6221,691900.0
2009-01-13 12:00:00,26.12,26.19,25.88,25.94,552300.0,20.63,20.6852,20.4404,20.4878,552300.0
2009-01-13 12:30:00,25.93,26.0,25.79,25.8,375400.0,20.4799,20.5352,20.3693,20.3772,375400.0
2009-01-13 13:00:00,25.8,25.82,25.63,25.66,320300.0,20.3772,20.393,20.243,20.2666,320300.0
2009-01-13 13:30:00,25.65,25.72,25.35,25.35,452800.0,20.2587,20.314,20.0218,20.0218,452800.0
2009-01-13 14:00:00,25.35,25.43,24.93,25.01,736000.0,20.0218,20.085,19.6901,19.7533,736000.0
2009-01-13 14:30:00,25.02,25.45,25.01,25.26,686400.0,19.7612,20.1008,19.7533,19.9507,686400.0
2009-01-13 15:00:00,25.25,25.27,25.09,25.17,727300.0,19.9428,19.9586,19.8165,19.8796,727300.0
2009-01-13 15:30:00,25.17,25.47,25.05,25.35,1447600.0,19.8796,20.1166,19.7849,20.0218,1447600.0
2009-01-14 09:30:00,24.7,24.96,24.6,24.63,747200.0,19.5084,19.7138,19.4294,19.4531,747200.0
2009-01-14 10:00:00,24.63,24.75,24.44,24.63,549400.0,19.4531,19.5479,19.3031,19.4531,549400.0
2009-01-14 10:30:00,24.64,24.64,23.86,24.01,805800.0,19.461,19.461,18.845,18.9635,805800.0
2009-01-14 11:00:00,24.01,24.05,23.77,24.02,640800.0,18.9635,18.995,18.7739,18.9714,640800.0
2009-01-14 11:30:00,24.03,24.03,23.89,23.96,328000.0,18.9792,18.9792,18.8687,18.924,328000.0
2009-01-14 12:00:00,23.95,24.14,23.93,24.04,329500.0,18.9161,19.0661,18.9003,18.9871,329500.0
2009-01-14 12:30:00,24.05,24.15,23.92,24.15,296100.0,18.995,19.074,18.8924,19.074,296100.0
2009-01-14 13:00:00,24.15,24.24,23.96,23.97,326400.0,19.074,19.1451,18.924,18.9319,326400.0
2009-01-14 13:30:00,23.98,24.03,23.9,23.99,249900.0,18.9398,18.9792,18.8766,18.9477,249900.0
2009-01-14 14:00:00,23.99,24.17,23.89,24.07,527400.0,18.9477,19.0898,18.8687,19.0108,527400.0
2009-01-14 14:30:00,24.06,24.36,24.05,24.1,460700.0,19.0029,19.2399,18.995,19.0345,460700.0
2009-01-14 15:00:00,24.09,24.11,23.89,24.05,554900.0,19.0266,19.0424,18.8687,18.995,554900.0
2009-01-14 15:30:00,24.05,24.16,23.94,24.08,1301600.0,18.995,19.0819,18.9082,19.0187,1301600.0
2009-01-15 09:30:00,24.06,24.32,23.95,24.24,722500.0,19.0029,19.2083,18.9161,19.1451,722500.0
2009-01-15 10:00:00,24.24,24.45,24.0,24.03,857700.0,19.1451,19.311,18.9556,18.9792,857700.0
2009-01-15 10:30:00,24.02,24.17,23.96,24.05,711700.0,18.9714,19.0898,18.924,18.995,711700.0
2009-01-15 11:00:00,24.05,24.13,23.9,23.92,527200.0,18.995,19.0582,18.8766,18.8924,527200.0
2009-01-15 11:30:00,23.92,24.3,23.86,23.9,621400.0,18.8924,19.1925,18.845,18.8766,621400.0
2009-01-15 12:00:00,23.9,23.96,23.87,23.92,532300.0,18.8766,18.924,18.8529,18.8924,532300.0
2009-01-15 12:30:00,23.92,24.08,23.92,24.03,477600.0,18.8924,19.0187,18.8924,18.9792,477600.0
2009-01-15 13:00:00,24.03,24.14,23.99,24.12,358700.0,18.9792,19.0661,18.9477,19.0503,358700.0
2009-01-15 13:30:00,24.13,24.49,24.06,24.42,789800.0,19.0582,19.3426,19.0029,19.2873,789800.0
2009-01-15 14:00:00,24.43,24.82,24.41,24.68,1029400.0,19.2952,19.6032,19.2794,19.4926,1029400.0
2009-01-15 14:30:00,24.67,25.04,24.6,25.01,1016900.0,19.4847,19.777,19.4294,19.7533,1016900.0
2009-01-15 15:00:00,25.01,25.14,24.74,24.81,999700.0,19.7533,19.8559,19.54,19.5953,999700.0
2009-01-15 15:30:00,24.81,24.91,24.56,24.89,1468400.0,19.5953,19.6743,19.3979,19.6585,1468400.0
2009-01-16 09:30:00,25.39,25.54,24.76,25.31,1259900.0,20.0534,20.1719,19.5558,19.9902,1259900.0
2009-01-16 10:00:00,25.32,25.48,25.2,25.27,538800.0,19.9981,20.1245,19.9033,19.9586,538800.0
2009-01-16 10:30:00,25.25,25.41,25.22,25.29,351500.0,19.9428,20.0692,19.9191,19.9744,351500.0
2009-01-16 11:00:00,25.28,25.48,25.15,25.46,548900.0,19.9665,20.1245,19.8638,20.1087,548900.0
2009-01-16 11:30:00,25.47,25.48,25.27,25.36,661800.0,20.1166,20.1245,19.9586,20.0297,661800.0
2009-01-16 12:00:00,25.35,25.41,25.14,25.15,576900.0,20.0218,20.0692,19.8559,19.8638,576900.0
2009-01-16 12:30:00,25.15,25.27,25.06,25.21,647700.0,19.8638,19.9586,19.7928,19.9112,647700.0
2009-01-16 13:00:00,25.22,25.35,25.13,25.25,455500.0,19.9191,20.0218,19.848,19.9428,455500.0
2009-01-16 13:30:00,25.26,25.49,25.19,25.41,491700.0,19.9507,20.1324,19.8954,20.0692,491700.0
2009-01-16 14:00:00,25.41,25.58,25.25,25.42,613800.0,20.0692,20.2035,19.9428,20.0771,613800.0
2009-01-16 14:30:00,25.41,25.52,25.26,25.51,651000.0,20.0692,20.1561,19.9507,20.1482,651000.0
2009-01-16 15:00:00,25.51,25.62,25.41,25.44,920300.0,20.1482,20.2351,20.0692,20.0929,920300.0
2009-01-16 15:30:00,25.44,25.6,25.39,25.46,1192800.0,20.0929,20.2193,20.0534,20.1087,1192800.0
2009-01-20 09:30:00,25.41,26.01,24.62,24.84,798100.0,20.0692,20.5431,19.4452,19.619,798100.0
2009-01-20 10:00:00,24.83,24.88,24.47,24.87,718500.0,19.6111,19.6506,19.3268,19.6427,718500.0
2009-01-20 10:30:00,24.88,24.88,24.58,24.68,526300.0,19.6506,19.6506,19.4136,19.4926,526300.0
2009-01-20 11:00:00,24.69,24.76,24.22,24.29,511500.0,19.5005,19.5558,19.1293,19.1846,511500.0
2009-01-20 11:30:00,24.29,24.71,24.29,24.42,546500.0,19.1846,19.5163,19.1846,19.2873,546500.0
2009-01-20 12:00:00,24.42,24.69,24.29,24.36,478300.0,19.2873,19.5005,19.1846,19.2399,478300.0
2009-01-20 12:30:00,24.36,24.65,24.32,24.5,325900.0,19.2399,19.4689,19.2083,19.3505,325900.0
2009-01-20 13:00:00,24.5,24.65,24.39,24.59,384000.0,19.3505,19.4689,19.2636,19.4215,384000.0
2009-01-20 13:30:00,24.59,24.64,24.43,24.45,317600.0,19.4215,19.461,19.2952,19.311,317600.0
2009-01-20 14:00:00,24.45,24.52,24.25,24.39,509700.0,19.311,19.3663,19.153,19.2636,509700.0
2009-01-20 14:30:00,24.39,24.46,24.21,24.25,567900.0,19.2636,19.3189,19.1214,19.153,567900.0
2009-01-20 15:00:00,24.26,24.33,24.03,24.26,742700.0,19.1609,19.2162,18.9792,19.1609,742700.0
2009-01-20 15:30:00,24.26,24.45,24.11,24.17,1133200.0,19.1609,19.311,19.0424,19.0898,1133200.0
2009-01-21 09:30:00,24.21,24.78,23.95,24.59,749600.0,19.1214,19.5716,18.9161,19.4215,749600.0
2009-01-21 10:00:00,24.59,24.81,24.3,24.45,638100.0,19.4215,19.5953,19.1925,19.311,638100.0
2009-01-21 10:30:00,24.45,24.52,23.86,23.9,540700.0,19.311,19.3663,18.845,18.8766,540700.0
2009-01-21 11:00:00,23.9,24.24,23.88,24.12,448700.0,18.8766,19.1451,18.8608,19.0503,448700.0
2009-01-21 11:30:00,24.13,24.33,24.13,24.21,360700.0,19.0582,19.2162,19.0582,19.1214,360700.0
2009-01-21 12:00:00,24.2,24.45,24.17,24.38,289100.0,19.1135,19.311,19.0898,19.2557,289100.0
2009-01-21 12:30:00,24.38,24.52,24.3,24.46,239200.0,19.2557,19.3663,19.1925,19.3189,239200.0
2009-01-21 13:00:00,24.45,24.55,24.23,24.25,279400.0,19.311,19.39,19.1372,19.153,279400.0
2009-01-21 13:30:00,24.26,24.69,24.25,24.66,376100.0,19.1609,19.5005,19.153,19.4768,376100.0
2009-01-21 14:00:00,24.67,24.74,24.45,24.49,619900.0,19.4847,19.54,19.311,19.3426,619900.0
2009-01-21 14:30:00,24.49,24.76,24.49,24.71,788400.0,19.3426,19.5558,19.3426,19.5163,788400.0
2009-01-21 15:00:00,24.71,24.89,24.64,24.67,698300.0,19.5163,19.6585,19.461,19.4847,698300.0
2009-01-21 15:30:00,24.68,25.12,24.6,25.04,1519700.0,19.4926,19.8401,19.4294,19.777,1519700.0
2009-01-22 09:30:00,25.44,26.76,25.25,26.43,2095000.0,20.0929,21.1354,19.9428,20.8748,2095000.0
2009-01-22 10:00:00,26.41,27.3,26.36,27.04,2602300.0,20.859,21.5619,20.8195,21.3566,2602300.0
2009-01-22 10:30:00,27.03,27.18,26.82,26.87,1136900.0,21.3487,21.4672,21.1828,21.2223,1136900.0
2009-01-22 11:00:00,26.87,27.02,26.73,26.78,1162500.0,21.2223,21.3408,21.1117,21.1512,1162500.0
2009-01-22 11:30:00,26.78,26.78,26.44,26.58,1253400.0,21.1512,21.1512,20.8827,20.9933,1253400.0
2009-01-22 12:00:00,26.6,27.04,26.59,27.0,881100.0,21.0091,21.3566,21.0012,21.325,881100.0
2009-01-22 12:30:00,27.0,27.25,26.94,27.06,596700.0,21.325,21.5225,21.2776,21.3724,596700.0
2009-01-22 13:00:00,27.05,27.2,26.9,26.98,530400.0,21.3645,21.483,21.246,21.3092,530400.0
2009-01-22 13:30:00,26.97,27.24,26.81,27.1,1378800.0,21.3013,21.5146,21.1749,21.404,1378800.0
2009-01-22 14:00:00,27.1,27.44,27.03,27.27,1590500.0,21.404,21.6725,21.3487,21.5382,1590500.0
2009-01-22 14:30:00,27.26,27.32,27.05,27.24,1625700.0,21.5304,21.5777,21.3645,21.5146,1625700.0
2009-01-22 15:00:00,27.24,27.34,26.97,27.21,1550400.0,21.5146,21.5935,21.3013,21.4909,1550400.0
2009-01-22 15:30:00,27.21,27.36,26.98,27.21,1984600.0,21.4909,21.6093,21.3092,21.4909,1984600.0
2009-01-23 09:30:00,27.17,27.58,25.93,26.81,1627400.0,21.4593,21.7831,20.4799,21.1749,1627400.0
2009-01-23 10:00:00,26.8,27.24,26.73,27.11,1153700.0,21.167,21.5146,21.1117,21.4119,1153700.0
2009-01-23 10:30:00,27.1,27.27,26.85,27.23,709100.0,21.404,21.5382,21.2065,21.5067,709100.0
2009-01-23 11:00:00,27.24,28.13,27.2,27.82,1305300.0,21.5146,22.2175,21.483,21.9726,1305300.0
2009-01-23 11:30:00,27.82,28.32,27.69,27.82,587400.0,21.9726,22.3676,21.87,21.9726,587400.0
2009-01-23 12:00:00,27.82,28.37,27.73,28.17,888800.0,21.9726,22.407,21.9016,22.2491,888800.0
2009-01-23 12:30:00,28.17,28.17,27.75,27.84,481800.0,22.2491,22.2491,21.9174,21.9884,481800.0
2009-01-23 13:00:00,27.83,28.46,27.77,28.26,706200.0,21.9805,22.4781,21.9332,22.3202,706200.0
2009-01-23 13:30:00,28.25,28.5,28.24,28.49,849000.0,22.3123,22.5097,22.3044,22.5018,849000.0
2009-01-23 14:00:00,28.49,28.57,28.04,28.06,895500.0,22.5018,22.565,22.1464,22.1622,895500.0
2009-01-23 14:30:00,28.05,28.18,27.73,27.77,1097200.0,22.1543,22.257,21.9016,21.9332,1097200.0
2009-01-23 15:00:00,27.78,28.16,27.71,27.86,1526200.0,21.9411,22.2412,21.8858,22.0042,1526200.0
2009-01-23 15:30:00,27.86,28.18,27.76,27.99,1866400.0,22.0042,22.257,21.9253,22.1069,1866400.0
2009-01-26 09:30:00,28.16,28.72,28.16,28.41,1200000.0,22.2412,22.6835,22.2412,22.4386,1200000.0
2009-01-26 10:00:00,28.42,28.64,28.26,28.41,877000.0,22.4465,22.6203,22.3202,22.4386,877000.0
2009-01-26 10:30:00,28.4,28.51,28.38,28.49,733100.0,22.4307,22.5176,22.4149,22.5018,733100.0
2009-01-26 11:00:00,28.49,28.5,28.28,28.4,804900.0,22.5018,22.5097,22.336,22.4307,804900.0
2009-01-26 11:30:00,28.4,28.49,28.19,28.48,621900.0,22.4307,22.5018,22.2649,22.4939,621900.0
2009-01-26 12:00:00,28.47,28.51,28.41,28.45,695800.0,22.486,22.5176,22.4386,22.4702,695800.0
2009-01-26 12:30:00,28.45,28.5,28.37,28.47,960700.0,22.4702,22.5097,22.407,22.486,960700.0
2009-01-26 13:00:00,28.47,28.6,28.27,28.6,768700.0,22.486,22.5887,22.3281,22.5887,768700.0
2009-01-26 13:30:00,28.6,28.6,28.15,28.27,618700.0,22.5887,22.5887,22.2333,22.3281,618700.0
2009-01-26 14:00:00,28.27,28.29,27.96,28.04,797500.0,22.3281,22.3439,22.0832,22.1464,797500.0
2009-01-26 14:30:00,28.04,28.31,27.8,28.28,710300.0,22.1464,22.3597,21.9569,22.336,710300.0
2009-01-26 15:00:00,28.29,28.37,28.14,28.26,790800.0,22.3439,22.407,22.2254,22.3202,790800.0
2009-01-26 15:30:00,28.25,28.34,28.05,28.15,1297000.0,22.3123,22.3834,22.1543,22.2333,1297000.0
2009-01-27 09:30:00,28.27,28.99,28.08,28.71,908600.0,22.3281,22.8967,22.178,22.6756,908600.0
2009-01-27 10:00:00,28.67,28.83,28.58,28.77,840400.0,22.644,22.7704,22.5729,22.723,840400.0
2009-01-27 10:30:00,28.78,28.96,28.7,28.87,1056800.0,22.7309,22.873,22.6677,22.802,1056800.0
2009-01-27 11:00:00,28.86,29.0,28.77,28.81,994900.0,22.7941,22.9046,22.723,22.7546,994900.0
2009-01-27 11:30:00,28.81,29.07,28.7,28.89,617000.0,22.7546,22.9599,22.6677,22.8177,617000.0
2009-01-27 12:00:00,28.9,29.17,28.84,29.17,579200.0,22.8256,23.0389,22.7783,23.0389,579200.0
2009-01-27 12:30:00,29.18,29.27,29.1,29.25,761100.0,23.0468,23.1179,22.9836,23.1021,761100.0
2009-01-27 13:00:00,29.24,29.49,29.03,29.34,862000.0,23.0942,23.2916,22.9283,23.1732,862000.0
2009-01-27 13:30:00,29.34,29.5,29.14,29.28,931900.0,23.1732,23.2995,23.0152,23.1258,931900.0
2009-01-27 14:00:00,29.28,29.36,29.07,29.1,1342100.0,23.1258,23.189,22.9599,22.9836,1342100.0
2009-01-27 14:30:00,29.1,29.32,29.01,29.26,1256100.0,22.9836,23.1574,22.9125,23.11,1256100.0
2009-01-27 15:00:00,29.27,29.31,28.99,29.1,1467400.0,23.1179,23.1495,22.8967,22.9836,1467400.0
2009-01-27 15:30:00,29.1,29.17,29.02,29.07,2086300.0,22.9836,23.0389,22.9204,22.9599,2086300.0
2009-01-28 09:30:00,29.61,29.91,29.25,29.89,1091800.0,23.3864,23.6234,23.1021,23.6076,1091800.0
2009-01-28 10:00:00,29.9,30.15,29.71,30.11,1346700.0,23.6155,23.8129,23.4654,23.7813,1346700.0
2009-01-28 10:30:00,30.11,30.25,29.92,29.99,1323700.0,23.7813,23.8919,23.6313,23.6865,1323700.0
2009-01-28 11:00:00,29.99,30.07,29.82,29.89,898100.0,23.6865,23.7497,23.5523,23.6076,898100.0
2009-01-28 11:30:00,29.88,30.03,29.79,30.0,1074600.0,23.5997,23.7181,23.5286,23.6944,1074600.0
2009-01-28 12:00:00,29.99,30.04,29.96,29.98,916200.0,23.6865,23.726,23.6629,23.6786,916200.0
2009-01-28 12:30:00,29.99,30.0,29.87,29.99,771900.0,23.6865,23.6944,23.5918,23.6865,771900.0
2009-01-28 13:00:00,29.98,30.14,29.92,30.05,1097000.0,23.6786,23.805,23.6313,23.7339,1097000.0
2009-01-28 13:30:00,30.05,30.07,29.86,29.92,1213800.0,23.7339,23.7497,23.5839,23.6313,1213800.0
2009-01-28 14:00:00,29.92,30.04,29.89,30.03,1446600.0,23.6313,23.726,23.6076,23.7181,1446600.0
2009-01-28 14:30:00,30.03,30.09,29.94,30.03,1114800.0,23.7181,23.7655,23.6471,23.7181,1114800.0
2009-01-28 15:00:00,30.02,30.04,29.89,29.97,1332600.0,23.7102,23.726,23.6076,23.6707,1332600.0
2009-01-28 15:30:00,29.98,30.03,29.85,29.96,1950000.0,23.6786,23.7181,23.576,23.6629,1950000.0
2009-01-29 09:30:00,29.68,29.7,28.77,28.96,1047100.0,23.4417,23.4575,22.723,22.873,1047100.0
2009-01-29 10:00:00,28.95,29.04,28.73,28.74,1020700.0,22.8651,22.9362,22.6914,22.6993,1020700.0
2009-01-29 10:30:00,28.73,29.19,28.67,29.14,860500.0,22.6914,23.0547,22.644,23.0152,860500.0
2009-01-29 11:00:00,29.14,29.27,29.03,29.07,558600.0,23.0152,23.1179,22.9283,22.9599,558600.0
2009-01-29 11:30:00,29.07,29.16,28.94,29.16,278400.0,22.9599,23.031,22.8572,23.031,278400.0
2009-01-29 12:00:00,29.15,29.15,28.94,29.03,283500.0,23.0231,23.0231,22.8572,22.9283,283500.0
2009-01-29 12:30:00,29.02,29.04,28.89,28.93,305500.0,22.9204,22.9362,22.8177,22.8493,305500.0
2009-01-29 13:00:00,28.93,28.93,28.75,28.85,336400.0,22.8493,22.8493,22.7072,22.7862,336400.0
2009-01-29 13:30:00,28.84,28.86,28.6,28.67,403400.0,22.7783,22.7941,22.5887,22.644,403400.0
2009-01-29 14:00:00,28.67,28.97,28.64,28.93,570000.0,22.644,22.8809,22.6203,22.8493,570000.0
2009-01-29 14:30:00,28.92,28.97,28.75,28.77,593900.0,22.8414,22.8809,22.7072,22.723,593900.0
2009-01-29 15:00:00,28.78,29.0,28.77,28.77,725500.0,22.7309,22.9046,22.723,22.723,725500.0
2009-01-29 15:30:00,28.79,28.79,28.51,28.65,1261600.0,22.7388,22.7388,22.5176,22.6282,1261600.0
2009-01-30 09:30:00,28.76,28.9,28.37,28.38,468600.0,22.7151,22.8256,22.407,22.4149,468600.0
2009-01-30 10:00:00,28.39,28.51,28.33,28.4,453100.0,22.4228,22.5176,22.3755,22.4307,453100.0
2009-01-30 10:30:00,28.4,28.45,28.01,28.09,471200.0,22.4307,22.4702,22.1227,22.1859,471200.0
2009-01-30 11:00:00,28.09,28.25,27.77,27.82,423700.0,22.1859,22.3123,21.9332,21.9726,423700.0
2009-01-30 11:30:00,27.81,28.28,27.81,28.19,295800.0,21.9647,22.336,21.9647,22.2649,295800.0
2009-01-30 12:00:00,28.2,28.21,28.04,28.06,331400.0,22.2728,22.2807,22.1464,22.1622,331400.0
2009-01-30 12:30:00,28.06,28.08,27.93,27.99,410400.0,22.1622,22.178,22.0595,22.1069,410400.0
2009-01-30 13:00:00,27.98,28.08,27.84,27.89,450900.0,22.099,22.178,21.9884,22.0279,450900.0
2009-01-30 13:30:00,27.91,28.08,27.66,28.05,627400.0,22.0437,22.178,21.8463,22.1543,627400.0
2009-01-30 14:00:00,28.04,28.26,27.96,28.24,529900.0,22.1464,22.3202,22.0832,22.3044,529900.0
2009-01-30 14:30:00,28.24,28.32,28.05,28.14,590800.0,22.3044,22.3676,22.1543,22.2254,590800.0
2009-01-30 15:00:00,28.14,28.35,28.09,28.21,1219500.0,22.2254,22.3912,22.1859,22.2807,1219500.0
2009-01-30 15:30:00,28.2,28.47,28.06,28.3,1910100.0,22.2728,22.486,22.1622,22.3518,1910100.0
2009-02-02 09:30:00,28.0,28.98,27.8,28.94,799900.0,22.1148,22.8888,21.9569,22.8572,799900.0
2009-02-02 10:00:00,28.94,29.28,28.79,28.92,793500.0,22.8572,23.1258,22.7388,22.8414,793500.0
2009-02-02 10:30:00,28.93,29.1,28.8,29.02,492300.0,22.8493,22.9836,22.7467,22.9204,492300.0
2009-02-02 11:00:00,29.02,29.06,28.82,29.02,487400.0,22.9204,22.952,22.7625,22.9204,487400.0
2009-02-02 11:30:00,29.02,29.23,28.96,29.15,713100.0,22.9204,23.0863,22.873,23.0231,713100.0
2009-02-02 12:00:00,29.15,29.25,29.05,29.18,701400.0,23.0231,23.1021,22.9441,23.0468,701400.0
2009-02-02 12:30:00,29.19,29.5,29.19,29.43,605800.0,23.0547,23.2995,23.0547,23.2442,605800.0
2009-02-02 13:00:00,29.43,29.45,29.01,29.15,489400.0,23.2442,23.26,22.9125,23.0231,489400.0
2009-02-02 13:30:00,29.15,29.3,29.0,29.03,431100.0,23.0231,23.1416,22.9046,22.9283,431100.0
2009-02-02 14:00:00,29.04,29.26,29.0,29.14,760600.0,22.9362,23.11,22.9046,23.0152,760600.0
2009-02-02 14:30:00,29.15,29.16,28.94,28.96,657500.0,23.0231,23.031,22.8572,22.873,657500.0
2009-02-02 15:00:00,28.96,29.23,28.91,29.22,566000.0,22.873,23.0863,22.8335,23.0784,566000.0
2009-02-02 15:30:00,29.22,29.31,29.07,29.14,1340000.0,23.0784,23.1495,22.9599,23.0152,1340000.0
2009-02-03 09:30:00,29.61,29.61,28.69,28.9,599700.0,23.3864,23.3864,22.6598,22.8256,599700.0
2009-02-03 10:00:00,28.91,29.35,28.91,28.97,682600.0,22.8335,23.1811,22.8335,22.8809,682600.0
2009-02-03 10:30:00,28.97,29.36,28.92,29.35,553900.0,22.8809,23.189,22.8414,23.1811,553900.0
2009-02-03 11:00:00,29.36,29.5,29.34,29.37,604700.0,23.189,23.2995,23.1732,23.1969,604700.0
2009-02-03 11:30:00,29.38,29.42,29.29,29.34,452400.0,23.2048,23.2364,23.1337,23.1732,452400.0
2009-02-03 12:00:00,29.35,29.5,29.32,29.47,518000.0,23.1811,23.2995,23.1574,23.2758,518000.0
2009-02-03 12:30:00,29.48,29.6,29.39,29.39,388500.0,23.2837,23.3785,23.2127,23.2127,388500.0
2009-02-03 13:00:00,29.39,29.51,29.36,29.45,320500.0,23.2127,23.3074,23.189,23.26,320500.0
2009-02-03 13:30:00,29.46,29.79,29.45,29.79,444200.0,23.2679,23.5286,23.26,23.5286,444200.0
2009-02-03 14:00:00,29.79,30.02,29.76,29.83,868200.0,23.5286,23.7102,23.5049,23.5602,868200.0
2009-02-03 14:30:00,29.83,30.22,29.82,30.16,1261500.0,23.5602,23.8682,23.5523,23.8208,1261500.0
2009-02-03 15:00:00,30.15,30.25,29.86,29.92,2182200.0,23.8129,23.8919,23.5839,23.6313,2182200.0
2009-02-03 15:30:00,29.92,29.93,29.67,29.73,1983300.0,23.6313,23.6392,23.4338,23.4812,1983300.0
2009-02-04 09:30:00,29.8,29.94,29.19,29.57,743500.0,23.5365,23.6471,23.0547,23.3548,743500.0
2009-02-04 10:00:00,29.58,29.73,29.43,29.58,954700.0,23.3627,23.4812,23.2442,23.3627,954700.0
2009-02-04 10:30:00,29.58,29.68,29.43,29.66,666300.0,23.3627,23.4417,23.2442,23.4259,666300.0
2009-02-04 11:00:00,29.66,29.68,29.39,29.45,642300.0,23.4259,23.4417,23.2127,23.26,642300.0
2009-02-04 11:30:00,29.45,29.53,29.36,29.44,457400.0,23.26,23.3232,23.189,23.2521,457400.0
2009-02-04 12:00:00,29.44,29.53,29.25,29.35,619300.0,23.2521,23.3232,23.1021,23.1811,619300.0
2009-02-04 12:30:00,29.35,29.5,29.31,29.47,444900.0,23.1811,23.2995,23.1495,23.2758,444900.0
2009-02-04 13:00:00,29.47,29.58,29.4,29.56,418600.0,23.2758,23.3627,23.2206,23.3469,418600.0
2009-02-04 13:30:00,29.56,29.6,28.96,29.19,976000.0,23.3469,23.3785,22.873,23.0547,976000.0
2009-02-04 14:00:00,29.19,29.31,29.08,29.15,1335600.0,23.0547,23.1495,22.9678,23.0231,1335600.0
2009-02-04 14:30:00,29.16,29.17,28.83,28.92,1364600.0,23.031,23.0389,22.7704,22.8414,1364600.0
2009-02-04 15:00:00,28.92,29.02,28.75,29.0,1825800.0,22.8414,22.9204,22.7072,22.9046,1825800.0
2009-02-04 15:30:00,29.0,29.01,28.86,28.96,2172200.0,22.9046,22.9125,22.7941,22.873,2172200.0
2009-02-05 09:30:00,28.66,29.03,28.52,28.74,1170300.0,22.6361,22.9283,22.5255,22.6993,1170300.0
2009-02-05 10:00:00,28.74,29.03,28.71,28.99,1187300.0,22.6993,22.9283,22.6756,22.8967,1187300.0
2009-02-05 10:30:00,29.0,29.01,28.91,28.99,1547200.0,22.9046,22.9125,22.8335,22.8967,1547200.0
2009-02-05 11:00:00,28.99,29.08,28.92,28.95,1600500.0,22.8967,22.9678,22.8414,22.8651,1600500.0
2009-02-05 11:30:00,28.95,29.0,28.73,28.9,750500.0,22.8651,22.9046,22.6914,22.8256,750500.0
2009-02-05 12:00:00,28.91,29.0,28.77,28.86,817200.0,22.8335,22.9046,22.723,22.7941,817200.0
2009-02-05 12:30:00,28.85,28.99,28.77,28.99,466200.0,22.7862,22.8967,22.723,22.8967,466200.0
2009-02-05 13:00:00,28.99,29.0,28.72,28.75,812600.0,22.8967,22.9046,22.6835,22.7072,812600.0
2009-02-05 13:30:00,28.76,28.82,28.57,28.76,629200.0,22.7151,22.7625,22.565,22.7151,629200.0
2009-02-05 14:00:00,28.75,28.88,28.68,28.86,527500.0,22.7072,22.8099,22.6519,22.7941,527500.0
2009-02-05 14:30:00,28.86,28.89,28.67,28.74,657500.0,22.7941,22.8177,22.644,22.6993,657500.0
2009-02-05 15:00:00,28.73,28.8,28.65,28.79,806500.0,22.6914,22.7467,22.6282,22.7388,806500.0
2009-02-05 15:30:00,28.8,28.86,28.67,28.76,1445600.0,22.7467,22.7941,22.644,22.7151,1445600.0
2009-02-06 09:30:00,28.77,29.43,28.5,28.88,880500.0,22.723,23.2442,22.5097,22.8099,880500.0
2009-02-06 10:00:00,28.89,28.97,28.6,28.8,934600.0,22.8177,22.8809,22.5887,22.7467,934600.0
2009-02-06 10:30:00,28.8,28.93,28.7,28.86,547800.0,22.7467,22.8493,22.6677,22.7941,547800.0
2009-02-06 11:00:00,28.85,28.92,28.69,28.87,731500.0,22.7862,22.8414,22.6598,22.802,731500.0
2009-02-06 11:30:00,28.87,28.94,28.86,28.89,576900.0,22.802,22.8572,22.7941,22.8177,576900.0
2009-02-06 12:00:00,28.89,28.99,28.86,28.92,808000.0,22.8177,22.8967,22.7941,22.8414,808000.0
2009-02-06 12:30:00,28.92,29.0,28.91,29.0,805800.0,22.8414,22.9046,22.8335,22.9046,805800.0
2009-02-06 13:00:00,28.99,29.04,28.96,29.0,1553700.0,22.8967,22.9362,22.873,22.9046,1553700.0
2009-02-06 13:30:00,28.99,29.05,28.89,28.95,998000.0,22.8967,22.9441,22.8177,22.8651,998000.0
2009-02-06 14:00:00,28.95,29.04,28.85,28.93,862000.0,22.8651,22.9362,22.7862,22.8493,862000.0
2009-02-06 14:30:00,28.93,28.97,28.8,28.94,825000.0,22.8493,22.8809,22.7467,22.8572,825000.0
2009-02-06 15:00:00,28.94,28.96,28.85,28.87,2457200.0,22.8572,22.873,22.7862,22.802,2457200.0
2009-02-06 15:30:00,28.86,28.99,28.82,28.96,2425400.0,22.7941,22.8967,22.7625,22.873,2425400.0
2009-02-09 09:30:00,29.62,29.68,28.95,29.06,1661600.0,23.3943,23.4417,22.8651,22.952,1661600.0
2009-02-09 10:00:00,29.05,29.09,28.91,29.03,1334700.0,22.9441,22.9757,22.8335,22.9283,1334700.0
2009-02-09 10:30:00,29.03,29.59,29.03,29.59,1187200.0,22.9283,23.3706,22.9283,23.3706,1187200.0
2009-02-09 11:00:00,29.59,29.7,29.48,29.53,988300.0,23.3706,23.4575,23.2837,23.3232,988300.0
2009-02-09 11:30:00,29.53,29.59,29.37,29.5,630600.0,23.3232,23.3706,23.1969,23.2995,630600.0
2009-02-09 12:00:00,29.53,29.58,29.45,29.5,534900.0,23.3232,23.3627,23.26,23.2995,534900.0
2009-02-09 12:30:00,29.5,29.53,29.33,29.47,409200.0,23.2995,23.3232,23.1653,23.2758,409200.0
2009-02-09 13:00:00,29.48,29.48,29.36,29.4,381700.0,23.2837,23.2837,23.189,23.2206,381700.0
2009-02-09 13:30:00,29.39,29.46,29.3,29.43,570300.0,23.2127,23.2679,23.1416,23.2442,570300.0
2009-02-09 14:00:00,29.43,29.48,29.35,29.43,802600.0,23.2442,23.2837,23.1811,23.2442,802600.0
2009-02-09 14:30:00,29.44,29.56,29.43,29.52,1020500.0,23.2521,23.3469,23.2442,23.3153,1020500.0
2009-02-09 15:00:00,29.51,29.58,29.49,29.53,1299900.0,23.3074,23.3627,23.2916,23.3232,1299900.0
2009-02-09 15:30:00,29.54,29.58,29.45,29.52,1238500.0,23.3311,23.3627,23.26,23.3153,1238500.0
2009-02-10 09:30:00,29.27,29.66,29.19,29.54,763400.0,23.1179,23.4259,23.0547,23.3311,763400.0
2009-02-10 10:00:00,29.54,29.62,29.18,29.21,1408600.0,23.3311,23.3943,23.0468,23.0705,1408600.0
2009-02-10 10:30:00,29.2,29.54,29.2,29.49,463800.0,23.0626,23.3311,23.0626,23.2916,463800.0
2009-02-10 11:00:00,29.48,29.58,28.69,28.84,1264700.0,23.2837,23.3627,22.6598,22.7783,1264700.0
2009-02-10 11:30:00,28.8,28.94,28.25,28.93,957700.0,22.7467,22.8572,22.3123,22.8493,957700.0
2009-02-10 12:00:00,28.93,29.0,28.68,28.73,529900.0,22.8493,22.9046,22.6519,22.6914,529900.0
2009-02-10 12:30:00,28.73,28.92,28.63,28.64,613500.0,22.6914,22.8414,22.6124,22.6203,613500.0
2009-02-10 13:00:00,28.65,28.67,28.2,28.24,500200.0,22.6282,22.644,22.2728,22.3044,500200.0
2009-02-10 13:30:00,28.24,28.3,28.13,28.14,678700.0,22.3044,22.3518,22.2175,22.2254,678700.0
2009-02-10 14:00:00,28.14,28.29,28.06,28.09,599400.0,22.2254,22.3439,22.1622,22.1859,599400.0
2009-02-10 14:30:00,28.08,28.24,28.0,28.11,885500.0,22.178,22.3044,22.1148,22.2017,885500.0
2009-02-10 15:00:00,28.11,28.19,27.99,28.1,1302700.0,22.2017,22.2649,22.1069,22.1938,1302700.0
2009-02-10 15:30:00,28.1,28.16,27.84,27.98,1928700.0,22.1938,22.2412,21.9884,22.099,1928700.0
2009-02-11 09:30:00,27.8,28.34,27.65,28.19,1427800.0,21.9569,22.3834,21.8384,22.2649,1427800.0
2009-02-11 10:00:00,28.18,28.26,27.98,28.06,1295400.0,22.257,22.3202,22.099,22.1622,1295400.0
2009-02-11 10:30:00,28.07,28.17,28.0,28.12,1306600.0,22.1701,22.2491,22.1148,22.2096,1306600.0
2009-02-11 11:00:00,28.12,28.25,28.06,28.2,1244500.0,22.2096,22.3123,22.1622,22.2728,1244500.0
2009-02-11 11:30:00,28.19,28.29,28.1,28.13,773000.0,22.2649,22.3439,22.1938,22.2175,773000.0
2009-02-11 12:00:00,28.14,28.23,28.09,28.19,485500.0,22.2254,22.2965,22.1859,22.2649,485500.0
2009-02-11 12:30:00,28.19,28.2,28.09,28.12,338500.0,22.2649,22.2728,22.1859,22.2096,338500.0
2009-02-11 13:00:00,28.12,28.25,28.1,28.21,644000.0,22.2096,22.3123,22.1938,22.2807,644000.0
2009-02-11 13:30:00,28.22,28.24,28.11,28.19,506800.0,22.2886,22.3044,22.2017,22.2649,506800.0
2009-02-11 14:00:00,28.19,28.36,28.17,28.24,1161000.0,22.2649,22.3991,22.2491,22.3044,1161000.0
2009-02-11 14:30:00,28.25,28.6,28.1,28.54,1134400.0,22.3123,22.5887,22.1938,22.5413,1134400.0
2009-02-11 15:00:00,28.55,28.69,28.44,28.64,949500.0,22.5492,22.6598,22.4623,22.6203,949500.0
2009-02-11 15:30:00,28.64,28.67,28.44,28.58,1394700.0,22.6203,22.644,22.4623,22.5729,1394700.0
2009-02-12 09:30:00,27.8,28.4,27.5,28.37,1259700.0,21.9569,22.4307,21.7199,22.407,1259700.0
2009-02-12 10:00:00,28.38,28.58,28.29,28.44,1175400.0,22.4149,22.5729,22.3439,22.4623,1175400.0
2009-02-12 10:30:00,28.44,28.93,28.36,28.7,1508200.0,22.4623,22.8493,22.3991,22.6677,1508200.0
2009-02-12 11:00:00,28.7,29.04,28.67,28.76,1662800.0,22.6677,22.9362,22.644,22.7151,1662800.0
2009-02-12 11:30:00,28.76,29.05,28.75,29.0,930200.0,22.7151,22.9441,22.7072,22.9046,930200.0
2009-02-12 12:00:00,29.01,29.49,29.0,29.38,1703100.0,22.9125,23.2916,22.9046,23.2048,1703100.0
2009-02-12 12:30:00,29.37,29.38,29.09,29.1,984700.0,23.1969,23.2048,22.9757,22.9836,984700.0
2009-02-12 13:00:00,29.1,29.11,28.65,28.68,813700.0,22.9836,22.9915,22.6282,22.6519,813700.0
2009-02-12 13:30:00,28.68,28.93,28.53,28.92,608900.0,22.6519,22.8493,22.5334,22.8414,608900.0
2009-02-12 14:00:00,28.93,29.1,28.76,28.98,832600.0,22.8493,22.9836,22.7151,22.8888,832600.0
2009-02-12 14:30:00,28.99,29.0,28.63,28.67,857600.0,22.8967,22.9046,22.6124,22.644,857600.0
2009-02-12 15:00:00,28.68,29.25,28.54,29.24,1253600.0,22.6519,23.1021,22.5413,23.0942,1253600.0
2009-02-12 15:30:00,29.24,29.54,29.06,29.44,2118300.0,23.0942,23.3311,22.952,23.2521,2118300.0
2009-02-13 09:30:00,29.42,29.44,28.68,28.88,746600.0,23.2364,23.2521,22.6519,22.8099,746600.0
2009-02-13 10:00:00,28.88,29.11,28.65,29.03,726000.0,22.8099,22.9915,22.6282,22.9283,726000.0
2009-02-13 10:30:00,29.03,29.25,29.02,29.21,564300.0,22.9283,23.1021,22.9204,23.0705,564300.0
2009-02-13 11:00:00,29.21,29.27,29.19,29.24,398800.0,23.0705,23.1179,23.0547,23.0942,398800.0
2009-02-13 11:30:00,29.23,29.27,29.11,29.11,490300.0,23.0863,23.1179,22.9915,22.9915,490300.0
2009-02-13 12:00:00,29.11,29.28,29.1,29.17,453600.0,22.9915,23.1258,22.9836,23.0389,453600.0
2009-02-13 12:30:00,29.17,29.2,28.84,28.85,369900.0,23.0389,23.0626,22.7783,22.7862,369900.0
2009-02-13 13:00:00,28.84,29.03,28.8,29.02,429400.0,22.7783,22.9283,22.7467,22.9204,429400.0
2009-02-13 13:30:00,29.01,29.21,28.96,29.17,483500.0,22.9125,23.0705,22.873,23.0389,483500.0
2009-02-13 14:00:00,29.17,29.21,28.96,29.0,591000.0,23.0389,23.0705,22.873,22.9046,591000.0
2009-02-13 14:30:00,28.99,29.19,28.93,29.15,434600.0,22.8967,23.0547,22.8493,23.0231,434600.0
2009-02-13 15:00:00,29.15,29.18,28.88,29.02,716700.0,23.0231,23.0468,22.8099,22.9204,716700.0
2009-02-13 15:30:00,29.02,29.15,28.89,28.9,1541900.0,22.9204,23.0231,22.8177,22.8256,1541900.0
2009-02-17 09:30:00,28.19,28.26,27.24,27.62,1192800.0,22.2649,22.3202,21.5146,21.8147,1192800.0
2009-02-17 10:00:00,27.62,28.25,27.61,28.13,1130600.0,21.8147,22.3123,21.8068,22.2175,1130600.0
2009-02-17 10:30:00,28.13,28.31,28.01,28.17,769300.0,22.2175,22.3597,22.1227,22.2491,769300.0
2009-02-17 11:00:00,28.16,28.39,28.02,28.24,603300.0,22.2412,22.4228,22.1306,22.3044,603300.0
2009-02-17 11:30:00,28.24,28.26,27.98,28.1,629600.0,22.3044,22.3202,22.099,22.1938,629600.0
2009-02-17 12:00:00,28.1,28.22,27.89,28.06,701300.0,22.1938,22.2886,22.0279,22.1622,701300.0
2009-02-17 12:30:00,28.06,28.12,27.95,27.96,530600.0,22.1622,22.2096,22.0753,22.0832,530600.0
2009-02-17 13:00:00,27.96,28.0,27.77,27.84,595000.0,22.0832,22.1148,21.9332,21.9884,595000.0
2009-02-17 13:30:00,27.84,28.14,27.78,28.03,595800.0,21.9884,22.2254,21.9411,22.1385,595800.0
2009-02-17 14:00:00,28.03,28.17,27.97,28.05,403900.0,22.1385,22.2491,22.0911,22.1543,403900.0
2009-02-17 14:30:00,28.04,28.26,28.01,28.15,587200.0,22.1464,22.3202,22.1227,22.2333,587200.0
2009-02-17 15:00:00,28.15,28.32,28.06,28.28,1029200.0,22.2333,22.3676,22.1622,22.336,1029200.0
2009-02-17 15:30:00,28.28,28.83,28.28,28.41,3056400.0,22.336,22.7704,22.336,22.4386,3056400.0
2009-02-18 09:30:00,28.44,28.44,27.9,27.99,1158000.0,22.4623,22.4623,22.0358,22.1069,1158000.0
2009-02-18 10:00:00,27.99,28.1,27.8,27.83,893200.0,22.1069,22.1938,21.9569,21.9805,893200.0
2009-02-18 10:30:00,27.83,28.07,27.82,27.99,962500.0,21.9805,22.1701,21.9726,22.1069,962500.0
2009-02-18 11:00:00,27.99,28.27,27.95,28.26,630000.0,22.1069,22.3281,22.0753,22.3202,630000.0
2009-02-18 11:30:00,28.25,28.38,28.14,28.19,530000.0,22.3123,22.4149,22.2254,22.2649,530000.0
2009-02-18 12:00:00,28.19,28.43,28.14,28.25,427400.0,22.2649,22.4544,22.2254,22.3123,427400.0
2009-02-18 12:30:00,28.25,28.29,28.08,28.25,364000.0,22.3123,22.3439,22.178,22.3123,364000.0
2009-02-18 13:00:00,28.25,28.32,28.08,28.16,430700.0,22.3123,22.3676,22.178,22.2412,430700.0
2009-02-18 13:30:00,28.16,28.16,27.92,28.08,657100.0,22.2412,22.2412,22.0516,22.178,657100.0
2009-02-18 14:00:00,28.1,28.28,28.02,28.25,760800.0,22.1938,22.336,22.1306,22.3123,760800.0
2009-02-18 14:30:00,28.25,28.35,28.15,28.35,1010300.0,22.3123,22.3912,22.2333,22.3912,1010300.0
2009-02-18 15:00:00,28.35,28.4,28.24,28.29,1170600.0,22.3912,22.4307,22.3044,22.3439,1170600.0
2009-02-18 15:30:00,28.28,28.44,28.24,28.31,1702400.0,22.336,22.4623,22.3044,22.3597,1702400.0
2009-02-19 09:30:00,28.58,29.31,28.54,29.19,1054800.0,22.5729,23.1495,22.5413,23.0547,1054800.0
2009-02-19 10:00:00,29.19,29.39,28.78,28.9,877400.0,23.0547,23.2127,22.7309,22.8256,877400.0
2009-02-19 10:30:00,28.9,29.01,28.75,28.82,520200.0,22.8256,22.9125,22.7072,22.7625,520200.0
2009-02-19 11:00:00,28.82,29.05,28.74,28.85,430500.0,22.7625,22.9441,22.6993,22.7862,430500.0
2009-02-19 11:30:00,28.85,28.99,28.73,28.74,497900.0,22.7862,22.8967,22.6914,22.6993,497900.0
2009-02-19 12:00:00,28.75,28.75,28.28,28.35,593400.0,22.7072,22.7072,22.336,22.3912,593400.0
2009-02-19 12:30:00,28.34,28.49,28.3,28.49,529700.0,22.3834,22.5018,22.3518,22.5018,529700.0
2009-02-19 13:00:00,28.49,28.79,28.44,28.79,401400.0,22.5018,22.7388,22.4623,22.7388,401400.0
2009-02-19 13:30:00,28.78,28.81,28.65,28.76,496700.0,22.7309,22.7546,22.6282,22.7151,496700.0
2009-02-19 14:00:00,28.77,28.79,28.49,28.64,758100.0,22.723,22.7388,22.5018,22.6203,758100.0
2009-02-19 14:30:00,28.64,28.73,28.55,28.67,518200.0,22.6203,22.6914,22.5492,22.644,518200.0
2009-02-19 15:00:00,28.67,28.82,28.45,28.74,1116300.0,22.644,22.7625,22.4702,22.6993,1116300.0
2009-02-19 15:30:00,28.74,28.82,28.56,28.65,1839600.0,22.6993,22.7625,22.5571,22.6282,1839600.0
2009-02-20 09:30:00,28.13,28.31,27.54,28.26,1600300.0,22.2175,22.3597,21.7515,22.3202,1600300.0
2009-02-20 10:00:00,28.26,28.56,28.18,28.52,824900.0,22.3202,22.5571,22.257,22.5255,824900.0
2009-02-20 10:30:00,28.51,28.54,28.24,28.28,937600.0,22.5176,22.5413,22.3044,22.336,937600.0
2009-02-20 11:00:00,28.28,28.34,27.85,27.88,1253600.0,22.336,22.3834,21.9963,22.02,1253600.0
2009-02-20 11:30:00,27.88,28.06,27.85,27.93,940800.0,22.02,22.1622,21.9963,22.0595,940800.0
2009-02-20 12:00:00,27.93,28.11,27.86,27.9,535800.0,22.0595,22.2017,22.0042,22.0358,535800.0
2009-02-20 12:30:00,27.89,27.97,27.67,27.74,577300.0,22.0279,22.0911,21.8542,21.9095,577300.0
2009-02-20 13:00:00,27.74,27.96,27.65,27.93,801600.0,21.9095,22.0832,21.8384,22.0595,801600.0
2009-02-20 13:30:00,27.93,28.04,27.9,27.99,722300.0,22.0595,22.1464,22.0358,22.1069,722300.0
2009-02-20 14:00:00,27.98,28.32,27.8,28.02,1244700.0,22.099,22.3676,21.9569,22.1306,1244700.0
2009-02-20 14:30:00,28.03,28.39,28.01,28.13,1456900.0,22.1385,22.4228,22.1227,22.2175,1456900.0
2009-02-20 15:00:00,28.14,28.18,27.82,27.87,1000000.0,22.2254,22.257,21.9726,22.0121,1000000.0
2009-02-20 15:30:00,27.86,28.05,27.77,27.99,1416700.0,22.0042,22.1543,21.9332,22.1069,1416700.0
2009-02-23 09:30:00,26.6,26.9,24.85,24.96,3244000.0,21.0091,21.246,19.6269,19.7138,3244000.0
2009-02-23 10:00:00,24.96,25.15,24.48,24.91,2623500.0,19.7138,19.8638,19.3347,19.6743,2623500.0
2009-02-23 10:30:00,24.91,24.98,24.29,24.33,1924100.0,19.6743,19.7296,19.1846,19.2162,1924100.0
2009-02-23 11:00:00,24.33,24.42,23.94,24.09,2475600.0,19.2162,19.2873,18.9082,19.0266,2475600.0
2009-02-23 11:30:00,24.09,24.16,23.8,24.08,2089000.0,19.0266,19.0819,18.7976,19.0187,2089000.0
2009-02-23 12:00:00,24.07,24.2,23.98,24.0,1345500.0,19.0108,19.1135,18.9398,18.9556,1345500.0
2009-02-23 12:30:00,24.0,24.09,23.9,23.9,1123400.0,18.9556,19.0266,18.8766,18.8766,1123400.0
2009-02-23 13:00:00,23.91,24.17,23.9,24.1,1622400.0,18.8845,19.0898,18.8766,19.0345,1622400.0
2009-02-23 13:30:00,24.1,24.19,24.0,24.04,1272400.0,19.0345,19.1056,18.9556,18.9871,1272400.0
2009-02-23 14:00:00,24.03,24.12,23.93,23.98,1344100.0,18.9792,19.0503,18.9003,18.9398,1344100.0
2009-02-23 14:30:00,23.98,24.02,23.65,23.65,1423300.0,18.9398,18.9714,18.6791,18.6791,1423300.0
2009-02-23 15:00:00,23.64,23.84,23.6,23.7,2938500.0,18.6712,18.8292,18.6396,18.7186,2938500.0
2009-02-23 15:30:00,23.7,23.84,23.35,23.77,4619800.0,18.7186,18.8292,18.4422,18.7739,4619800.0
2009-02-24 09:30:00,23.77,24.69,23.77,24.48,1309400.0,18.7739,19.5005,18.7739,19.3347,1309400.0
2009-02-24 10:00:00,24.47,24.5,23.74,23.93,1017900.0,19.3268,19.3505,18.7502,18.9003,1017900.0
2009-02-24 10:30:00,23.93,24.59,23.9,24.42,976600.0,18.9003,19.4215,18.8766,19.2873,976600.0
2009-02-24 11:00:00,24.42,24.53,24.16,24.3,900000.0,19.2873,19.3742,19.0819,19.1925,900000.0
2009-02-24 11:30:00,24.3,24.34,24.12,24.16,585400.0,19.1925,19.2241,19.0503,19.0819,585400.0
2009-02-24 12:00:00,24.16,24.19,23.85,23.98,813200.0,19.0819,19.1056,18.8371,18.9398,813200.0
2009-02-24 12:30:00,23.99,24.0,23.86,23.91,649300.0,18.9477,18.9556,18.845,18.8845,649300.0
2009-02-24 13:00:00,23.9,23.91,23.6,23.73,1294300.0,18.8766,18.8845,18.6396,18.7423,1294300.0
2009-02-24 13:30:00,23.73,23.86,23.7,23.78,980000.0,18.7423,18.845,18.7186,18.7818,980000.0
2009-02-24 14:00:00,23.78,23.94,23.73,23.87,841300.0,18.7818,18.9082,18.7423,18.8529,841300.0
2009-02-24 14:30:00,23.87,24.01,23.85,23.94,922800.0,18.8529,18.9635,18.8371,18.9082,922800.0
2009-02-24 15:00:00,23.93,24.22,23.93,24.16,920000.0,18.9003,19.1293,18.9003,19.0819,920000.0
2009-02-24 15:30:00,24.16,24.35,24.08,24.17,1830100.0,19.0819,19.232,19.0187,19.0898,1830100.0
2009-02-25 09:30:00,24.1,24.1,23.4,23.62,1206200.0,19.0345,19.0345,18.4817,18.6554,1206200.0
2009-02-25 10:00:00,23.62,23.64,23.02,23.36,1383600.0,18.6554,18.6712,18.1815,18.4501,1383600.0
2009-02-25 10:30:00,23.36,23.36,23.18,23.25,825600.0,18.4501,18.4501,18.3079,18.3632,825600.0
2009-02-25 11:00:00,23.26,23.35,23.16,23.27,624400.0,18.3711,18.4422,18.2921,18.379,624400.0
2009-02-25 11:30:00,23.27,23.3,23.0,23.04,913300.0,18.379,18.4027,18.1657,18.1973,913300.0
2009-02-25 12:00:00,23.04,23.12,22.88,22.92,684100.0,18.1973,18.2605,18.071,18.1026,684100.0
2009-02-25 12:30:00,22.92,23.04,22.74,22.75,485900.0,18.1026,18.1973,17.9604,17.9683,485900.0
2009-02-25 13:00:00,22.75,22.82,22.56,22.68,1169800.0,17.9683,18.0236,17.8182,17.913,1169800.0
2009-02-25 13:30:00,22.67,23.01,22.62,23.0,896800.0,17.9051,18.1736,17.8656,18.1657,896800.0
2009-02-25 14:00:00,23.0,23.0,22.63,22.82,939800.0,18.1657,18.1657,17.8735,18.0236,939800.0
2009-02-25 14:30:00,22.82,23.06,22.8,22.98,1058300.0,18.0236,18.2131,18.0078,18.1499,1058300.0
2009-02-25 15:00:00,22.97,23.45,22.93,23.41,1256600.0,18.142,18.5212,18.1105,18.4896,1256600.0
2009-02-25 15:30:00,23.4,23.41,22.95,23.05,2161000.0,18.4817,18.4896,18.1262,18.2052,2161000.0
2009-02-26 09:30:00,23.34,23.34,21.15,21.22,3937600.0,18.4343,18.4343,16.7046,16.7599,3937600.0
2009-02-26 10:00:00,21.21,21.39,19.51,20.25,6642600.0,16.752,16.8941,15.4093,15.9937,6642600.0
2009-02-26 10:30:00,20.25,21.08,20.25,21.07,4253800.0,15.9937,16.6493,15.9937,16.6414,4253800.0
2009-02-26 11:00:00,21.08,21.13,20.78,20.8,2086500.0,16.6493,16.6888,16.4124,16.4281,2086500.0
2009-02-26 11:30:00,20.8,20.81,20.44,20.64,1464100.0,16.4281,16.436,16.1438,16.3018,1464100.0
2009-02-26 12:00:00,20.64,20.72,20.48,20.53,1053700.0,16.3018,16.365,16.1754,16.2149,1053700.0
2009-02-26 12:30:00,20.53,20.69,20.28,20.36,1299500.0,16.2149,16.3413,16.0174,16.0806,1299500.0
2009-02-26 13:00:00,20.36,20.56,20.36,20.45,1182100.0,16.0806,16.2386,16.0806,16.1517,1182100.0
2009-02-26 13:30:00,20.45,20.52,20.3,20.43,1079700.0,16.1517,16.207,16.0332,16.1359,1079700.0
2009-02-26 14:00:00,20.43,20.44,20.05,20.11,1379200.0,16.1359,16.1438,15.8358,15.8832,1379200.0
2009-02-26 14:30:00,20.1,20.11,19.51,19.65,2803100.0,15.8753,15.8832,15.4093,15.5199,2803100.0
2009-02-26 15:00:00,19.66,20.11,19.64,20.06,2830900.0,15.5278,15.8832,15.512,15.8437,2830900.0
2009-02-26 15:30:00,20.06,20.39,20.02,20.03,3355500.0,15.8437,16.1043,15.8121,15.82,3355500.0
2009-02-27 09:30:00,20.19,20.6,19.42,20.2,3726400.0,15.9464,16.2702,15.3382,15.9543,3726400.0
2009-02-27 10:00:00,20.2,20.3,19.8,20.09,1800700.0,15.9543,16.0332,15.6383,15.8674,1800700.0
2009-02-27 10:30:00,20.08,20.57,19.99,20.41,1727100.0,15.8595,16.2465,15.7884,16.1201,1727100.0
2009-02-27 11:00:00,20.42,20.42,20.1,20.24,1189700.0,16.128,16.128,15.8753,15.9859,1189700.0
2009-02-27 11:30:00,20.23,20.39,20.16,20.37,818000.0,15.978,16.1043,15.9227,16.0885,818000.0
2009-02-27 12:00:00,20.36,20.49,20.3,20.34,782300.0,16.0806,16.1833,16.0332,16.0648,782300.0
2009-02-27 12:30:00,20.34,20.35,20.17,20.25,651900.0,16.0648,16.0727,15.9306,15.9937,651900.0
2009-02-27 13:00:00,20.26,20.36,20.09,20.09,745000.0,16.0016,16.0806,15.8674,15.8674,745000.0
2009-02-27 13:30:00,20.1,20.2,19.9,20.15,1173800.0,15.8753,15.9543,15.7173,15.9148,1173800.0
2009-02-27 14:00:00,20.15,20.25,19.95,19.96,753500.0,15.9148,15.9937,15.7568,15.7647,753500.0
2009-02-27 14:30:00,19.96,20.28,19.94,20.25,930800.0,15.7647,16.0174,15.7489,15.9937,930800.0
2009-02-27 15:00:00,20.26,20.26,19.68,19.87,1544900.0,16.0016,16.0016,15.5436,15.6936,1544900.0
2009-02-27 15:30:00,19.87,19.95,19.56,19.64,2676300.0,15.6936,15.7568,15.4488,15.512,2676300.0
2009-03-02 09:30:00,19.25,19.25,18.46,18.55,3063200.0,15.2039,15.2039,14.58,14.6511,3063200.0
2009-03-02 10:00:00,18.55,19.01,18.53,18.55,1996800.0,14.6511,15.0144,14.6353,14.6511,1996800.0
2009-03-02 10:30:00,18.55,18.59,17.9,18.05,2581400.0,14.6511,14.6827,14.1377,14.2562,2581400.0
2009-03-02 11:00:00,18.1,18.17,17.66,17.66,2595500.0,14.2956,14.3509,13.9481,13.9481,2595500.0
2009-03-02 11:30:00,17.67,17.98,17.57,17.97,1741400.0,13.956,14.2009,13.877,14.193,1741400.0
2009-03-02 12:00:00,17.96,18.03,17.72,17.89,1232800.0,14.1851,14.2404,13.9955,14.1298,1232800.0
2009-03-02 12:30:00,17.89,17.9,17.26,17.39,2128000.0,14.1298,14.1377,13.6322,13.7349,2128000.0
2009-03-02 13:00:00,17.39,17.83,17.07,17.13,1967900.0,13.7349,14.0824,13.4821,13.5295,1967900.0
2009-03-02 13:30:00,17.13,17.58,17.0,17.57,1841800.0,13.5295,13.8849,13.4269,13.877,1841800.0
2009-03-02 14:00:00,17.57,17.66,17.25,17.32,1790100.0,13.877,13.9481,13.6243,13.6796,1790100.0
2009-03-02 14:30:00,17.32,17.47,17.23,17.37,1817000.0,13.6796,13.7981,13.6085,13.7191,1817000.0
2009-03-02 15:00:00,17.37,17.52,17.3,17.43,2469700.0,13.7191,13.8376,13.6638,13.7665,2469700.0
2009-03-02 15:30:00,17.43,17.58,17.4,17.46,3916600.0,13.7665,13.8849,13.7428,13.7902,3916600.0
2009-03-03 09:30:00,17.74,18.76,17.69,18.48,4414600.0,14.0113,14.8169,13.9718,14.5958,4414600.0
2009-03-03 10:00:00,18.48,18.48,17.81,17.88,3059200.0,14.5958,14.5958,14.0666,14.1219,3059200.0
2009-03-03 10:30:00,17.88,17.92,17.51,17.55,1926300.0,14.1219,14.1535,13.8297,13.8612,1926300.0
2009-03-03 11:00:00,17.55,17.64,16.84,17.23,2233900.0,13.8612,13.9323,13.3005,13.6085,2233900.0
2009-03-03 11:30:00,17.23,17.31,17.02,17.21,1711100.0,13.6085,13.6717,13.4426,13.5927,1711100.0
2009-03-03 12:00:00,17.21,17.63,17.21,17.59,1686100.0,13.5927,13.9244,13.5927,13.8928,1686100.0
2009-03-03 12:30:00,17.59,17.66,17.45,17.48,1662000.0,13.8928,13.9481,13.7823,13.806,1662000.0
2009-03-03 13:00:00,17.48,17.94,17.48,17.66,3699800.0,13.806,14.1693,13.806,13.9481,3699800.0
2009-03-03 13:30:00,17.66,17.76,17.54,17.72,1776600.0,13.9481,14.0271,13.8534,13.9955,1776600.0
2009-03-03 14:00:00,17.71,18.18,17.7,18.14,2477200.0,13.9876,14.3588,13.9797,14.3272,2477200.0
2009-03-03 14:30:00,18.14,18.25,18.09,18.18,1963800.0,14.3272,14.4141,14.2877,14.3588,1963800.0
2009-03-03 15:00:00,18.18,18.25,17.82,17.94,2859500.0,14.3588,14.4141,14.0745,14.1693,2859500.0
2009-03-03 15:30:00,17.93,18.0,17.8,17.8,3254600.0,14.1614,14.2167,14.0587,14.0587,3254600.0
2009-03-04 09:30:00,18.11,18.5,17.62,18.22,5420700.0,14.3035,14.6116,13.9165,14.3904,5420700.0
2009-03-04 10:00:00,18.22,18.37,17.86,18.21,2571500.0,14.3904,14.5089,14.1061,14.3825,2571500.0
2009-03-04 10:30:00,18.21,18.3,18.01,18.1,1402400.0,14.3825,14.4536,14.2246,14.2956,1402400.0
2009-03-04 11:00:00,18.1,18.24,17.97,18.2,1518300.0,14.2956,14.4062,14.193,14.3746,1518300.0
2009-03-04 11:30:00,18.2,18.45,18.18,18.35,3247400.0,14.3746,14.5721,14.3588,14.4931,3247400.0
2009-03-04 12:00:00,18.35,18.38,18.18,18.3,1052000.0,14.4931,14.5168,14.3588,14.4536,1052000.0
2009-03-04 12:30:00,18.3,18.38,18.1,18.17,880700.0,14.4536,14.5168,14.2956,14.3509,880700.0
2009-03-04 13:00:00,18.16,18.29,18.05,18.14,1330500.0,14.343,14.4457,14.2562,14.3272,1330500.0
2009-03-04 13:30:00,18.15,18.37,18.14,18.28,1053100.0,14.3351,14.5089,14.3272,14.4378,1053100.0
2009-03-04 14:00:00,18.29,18.3,18.13,18.24,1994800.0,14.4457,14.4536,14.3193,14.4062,1994800.0
2009-03-04 14:30:00,18.24,18.47,18.24,18.39,1993400.0,14.4062,14.5879,14.4062,14.5247,1993400.0
2009-03-04 15:00:00,18.39,18.51,18.36,18.41,2776500.0,14.5247,14.6195,14.501,14.5405,2776500.0
2009-03-04 15:30:00,18.41,18.42,17.91,17.96,4210600.0,14.5405,14.5484,14.1456,14.1851,4210600.0
2009-03-05 09:30:00,17.52,17.74,16.94,17.27,2922200.0,13.8376,14.0113,13.3795,13.6401,2922200.0
2009-03-05 10:00:00,17.28,17.59,17.23,17.47,1923000.0,13.648,13.8928,13.6085,13.7981,1923000.0
2009-03-05 10:30:00,17.47,17.84,17.44,17.51,1594100.0,13.7981,14.0903,13.7744,13.8297,1594100.0
2009-03-05 11:00:00,17.52,17.63,17.29,17.32,1329900.0,13.8376,13.9244,13.6559,13.6796,1329900.0
2009-03-05 11:30:00,17.33,17.39,17.19,17.25,1030200.0,13.6875,13.7349,13.5769,13.6243,1030200.0
2009-03-05 12:00:00,17.24,17.57,17.2,17.37,1201400.0,13.6164,13.877,13.5848,13.7191,1201400.0
2009-03-05 12:30:00,17.37,17.57,17.2,17.25,1096300.0,13.7191,13.877,13.5848,13.6243,1096300.0
2009-03-05 13:00:00,17.25,17.49,17.16,17.38,1020300.0,13.6243,13.8139,13.5532,13.727,1020300.0
2009-03-05 13:30:00,17.38,17.39,16.89,17.09,1414900.0,13.727,13.7349,13.34,13.4979,1414900.0
2009-03-05 14:00:00,17.1,17.14,16.77,16.81,1510900.0,13.5058,13.5374,13.2452,13.2768,1510900.0
2009-03-05 14:30:00,16.81,16.9,16.54,16.58,1983300.0,13.2768,13.3479,13.0635,13.0951,1983300.0
2009-03-05 15:00:00,16.58,16.66,16.37,16.43,2305600.0,13.0951,13.1583,12.9293,12.9767,2305600.0
2009-03-05 15:30:00,16.44,16.48,16.18,16.36,2892500.0,12.9846,13.0161,12.7792,12.9214,2892500.0
2009-03-06 09:30:00,16.57,16.89,16.32,16.81,2976100.0,13.0872,13.34,12.8898,13.2768,2976100.0
2009-03-06 10:00:00,16.81,16.92,16.52,16.85,2177100.0,13.2768,13.3637,13.0477,13.3084,2177100.0
2009-03-06 10:30:00,16.85,16.86,16.59,16.72,2299400.0,13.3084,13.3163,13.103,13.2057,2299400.0
2009-03-06 11:00:00,16.72,17.22,16.71,17.17,1763600.0,13.2057,13.6006,13.1978,13.5611,1763600.0
2009-03-06 11:30:00,17.17,17.41,17.14,17.34,1286400.0,13.5611,13.7507,13.5374,13.6954,1286400.0
2009-03-06 12:00:00,17.34,17.69,17.3,17.66,1417100.0,13.6954,13.9718,13.6638,13.9481,1417100.0
2009-03-06 12:30:00,17.66,17.67,17.25,17.52,1433300.0,13.9481,13.956,13.6243,13.8376,1433300.0
2009-03-06 13:00:00,17.52,17.64,17.4,17.45,993900.0,13.8376,13.9323,13.7428,13.7823,993900.0
2009-03-06 13:30:00,17.46,17.54,17.29,17.52,1387400.0,13.7902,13.8534,13.6559,13.8376,1387400.0
2009-03-06 14:00:00,17.52,17.71,17.39,17.6,1643400.0,13.8376,13.9876,13.7349,13.9007,1643400.0
2009-03-06 14:30:00,17.61,17.65,17.29,17.43,1372200.0,13.9086,13.9402,13.6559,13.7665,1372200.0
2009-03-06 15:00:00,17.43,17.56,17.3,17.52,1619900.0,13.7665,13.8691,13.6638,13.8376,1619900.0
2009-03-06 15:30:00,17.52,18.07,17.5,17.93,3595800.0,13.8376,14.272,13.8218,14.1614,3595800.0
2009-03-09 09:30:00,17.67,18.06,17.14,17.76,1538100.0,13.956,14.2641,13.5374,14.0271,1538100.0
2009-03-09 10:00:00,17.75,18.29,17.75,18.2,1308300.0,14.0192,14.4457,14.0192,14.3746,1308300.0
2009-03-09 10:30:00,18.2,18.25,17.85,17.85,1024800.0,14.3746,14.4141,14.0982,14.0982,1024800.0
2009-03-09 11:00:00,17.85,17.99,17.7,17.97,969800.0,14.0982,14.2088,13.9797,14.193,969800.0
2009-03-09 11:30:00,17.98,18.02,17.78,17.84,657500.0,14.2009,14.2325,14.0429,14.0903,657500.0
2009-03-09 12:00:00,17.85,18.03,17.73,17.89,640700.0,14.0982,14.2404,14.0034,14.1298,640700.0
2009-03-09 12:30:00,17.92,17.97,17.75,17.89,704800.0,14.1535,14.193,14.0192,14.1298,704800.0
2009-03-09 13:00:00,17.89,17.93,17.75,17.89,904000.0,14.1298,14.1614,14.0192,14.1298,904000.0
2009-03-09 13:30:00,17.89,18.02,17.86,17.95,704500.0,14.1298,14.2325,14.1061,14.1772,704500.0
2009-03-09 14:00:00,17.96,18.09,17.85,17.88,1006000.0,14.1851,14.2877,14.0982,14.1219,1006000.0
2009-03-09 14:30:00,17.88,17.98,17.79,17.83,947800.0,14.1219,14.2009,14.0508,14.0824,947800.0
2009-03-09 15:00:00,17.83,17.91,17.69,17.76,1042600.0,14.0824,14.1456,13.9718,14.0271,1042600.0
2009-03-09 15:30:00,17.76,17.83,17.65,17.79,1768300.0,14.0271,14.0824,13.9402,14.0508,1768300.0
2009-03-10 09:30:00,17.64,18.58,17.64,18.4,4195900.0,13.9323,14.6748,13.9323,14.5326,4195900.0
2009-03-10 10:00:00,18.41,18.73,18.39,18.71,2081400.0,14.5405,14.7932,14.5247,14.7774,2081400.0
2009-03-10 10:30:00,18.71,18.78,18.61,18.66,1084400.0,14.7774,14.8327,14.6985,14.7379,1084400.0
2009-03-10 11:00:00,18.66,18.89,18.62,18.86,721800.0,14.7379,14.9196,14.7064,14.8959,721800.0
2009-03-10 11:30:00,18.87,19.22,18.86,19.2,822300.0,14.9038,15.1802,14.8959,15.1644,822300.0
2009-03-10 12:00:00,19.2,19.32,19.18,19.22,957600.0,15.1644,15.2592,15.1486,15.1802,957600.0
2009-03-10 12:30:00,19.23,19.23,18.96,19.0,796100.0,15.1881,15.1881,14.9749,15.0065,796100.0
2009-03-10 13:00:00,19.0,19.17,18.94,19.13,673500.0,15.0065,15.1407,14.9591,15.1092,673500.0
2009-03-10 13:30:00,19.13,19.23,19.09,19.13,599700.0,15.1092,15.1881,15.0776,15.1092,599700.0
2009-03-10 14:00:00,19.13,19.17,19.03,19.14,682300.0,15.1092,15.1407,15.0302,15.1171,682300.0
2009-03-10 14:30:00,19.15,19.23,18.99,19.06,772900.0,15.125,15.1881,14.9986,15.0539,772900.0
2009-03-10 15:00:00,19.06,19.38,19.04,19.37,1663500.0,15.0539,15.3066,15.0381,15.2987,1663500.0
2009-03-10 15:30:00,19.38,19.38,19.16,19.28,2198900.0,15.3066,15.3066,15.1329,15.2276,2198900.0
2009-03-11 09:30:00,19.42,20.31,19.1,20.08,1795000.0,15.3382,16.0411,15.0855,15.8595,1795000.0
2009-03-11 10:00:00,20.09,20.14,19.58,19.96,1204200.0,15.8674,15.9069,15.4646,15.7647,1204200.0
2009-03-11 10:30:00,19.97,20.01,19.84,19.87,808600.0,15.7726,15.8042,15.6699,15.6936,808600.0
2009-03-11 11:00:00,19.86,19.94,19.75,19.91,969800.0,15.6857,15.7489,15.5988,15.7252,969800.0
2009-03-11 11:30:00,19.92,19.93,19.53,19.54,1494200.0,15.7331,15.741,15.4251,15.433,1494200.0
2009-03-11 12:00:00,19.54,19.56,19.23,19.26,854100.0,15.433,15.4488,15.1881,15.2118,854100.0
2009-03-11 12:30:00,19.25,19.29,19.03,19.04,701600.0,15.2039,15.2355,15.0302,15.0381,701600.0
2009-03-11 13:00:00,19.04,19.1,18.8,18.81,1401600.0,15.0381,15.0855,14.8485,14.8564,1401600.0
2009-03-11 13:30:00,18.81,19.01,18.77,18.91,862500.0,14.8564,15.0144,14.8248,14.9354,862500.0
2009-03-11 14:00:00,18.91,19.0,18.87,18.96,715400.0,14.9354,15.0065,14.9038,14.9749,715400.0
2009-03-11 14:30:00,18.97,19.13,18.96,19.07,741100.0,14.9828,15.1092,14.9749,15.0618,741100.0
2009-03-11 15:00:00,19.07,19.36,19.06,19.33,1008100.0,15.0618,15.2908,15.0539,15.2671,1008100.0
2009-03-11 15:30:00,19.33,19.39,19.07,19.13,1908100.0,15.2671,15.3145,15.0618,15.1092,1908100.0
2009-03-12 09:30:00,19.03,19.65,18.86,19.42,763900.0,15.0302,15.5199,14.8959,15.3382,763900.0
2009-03-12 10:00:00,19.42,20.23,19.41,20.15,1184400.0,15.3382,15.978,15.3303,15.9148,1184400.0
2009-03-12 10:30:00,20.17,20.24,19.85,19.91,1662500.0,15.9306,15.9859,15.6778,15.7252,1662500.0
2009-03-12 11:00:00,19.9,20.19,19.87,20.08,1005800.0,15.7173,15.9464,15.6936,15.8595,1005800.0
2009-03-12 11:30:00,20.08,20.5,20.07,20.31,1211000.0,15.8595,16.1912,15.8516,16.0411,1211000.0
2009-03-12 12:00:00,20.32,20.49,20.05,20.21,1268900.0,16.049,16.1833,15.8358,15.9622,1268900.0
2009-03-12 12:30:00,20.2,20.51,20.15,20.46,687500.0,15.9543,16.1991,15.9148,16.1596,687500.0
2009-03-12 13:00:00,20.47,20.58,20.31,20.4,911200.0,16.1675,16.2544,16.0411,16.1122,911200.0
2009-03-12 13:30:00,20.41,20.6,20.34,20.44,1023300.0,16.1201,16.2702,16.0648,16.1438,1023300.0
2009-03-12 14:00:00,20.44,20.58,20.37,20.54,768100.0,16.1438,16.2544,16.0885,16.2228,768100.0
2009-03-12 14:30:00,20.54,20.6,20.45,20.45,971400.0,16.2228,16.2702,16.1517,16.1517,971400.0
2009-03-12 15:00:00,20.46,20.53,20.38,20.47,1143700.0,16.1596,16.2149,16.0964,16.1675,1143700.0
2009-03-12 15:30:00,20.47,20.53,20.31,20.38,2130300.0,16.1675,16.2149,16.0411,16.0964,2130300.0
2009-03-13 09:30:00,20.51,21.07,20.39,20.6,828400.0,16.1991,16.6414,16.1043,16.2702,828400.0
2009-03-13 10:00:00,20.59,20.9,20.45,20.79,782900.0,16.2623,16.5071,16.1517,16.4202,782900.0
2009-03-13 10:30:00,20.8,21.17,20.73,20.87,1480800.0,16.4281,16.7204,16.3729,16.4834,1480800.0
2009-03-13 11:00:00,20.87,21.13,20.85,21.07,754300.0,16.4834,16.6888,16.4676,16.6414,754300.0
2009-03-13 11:30:00,21.07,21.07,20.81,20.99,843100.0,16.6414,16.6414,16.436,16.5782,843100.0
2009-03-13 12:00:00,20.99,21.1,20.95,21.07,859900.0,16.5782,16.6651,16.5466,16.6414,859900.0
2009-03-13 12:30:00,21.06,21.22,21.03,21.17,610900.0,16.6335,16.7599,16.6098,16.7204,610900.0
2009-03-13 13:00:00,21.17,21.45,21.13,21.45,532700.0,16.7204,16.9415,16.6888,16.9415,532700.0
2009-03-13 13:30:00,21.45,21.47,21.3,21.4,425600.0,16.9415,16.9573,16.8231,16.902,425600.0
2009-03-13 14:00:00,21.39,21.52,21.38,21.48,691500.0,16.8941,16.9968,16.8862,16.9652,691500.0
2009-03-13 14:30:00,21.48,21.68,21.34,21.36,979900.0,16.9652,17.1232,16.8546,16.8704,979900.0
2009-03-13 15:00:00,21.36,21.57,21.33,21.44,969700.0,16.8704,17.0363,16.8467,16.9336,969700.0
2009-03-13 15:30:00,21.45,21.46,21.23,21.34,1478900.0,16.9415,16.9494,16.7678,16.8546,1478900.0
2009-03-16 09:30:00,21.63,21.75,21.03,21.58,746700.0,17.0837,17.1785,16.6098,17.0442,746700.0
2009-03-16 10:00:00,21.57,21.7,21.22,21.28,350100.0,17.0363,17.139,16.7599,16.8073,350100.0
2009-03-16 10:30:00,21.28,21.56,21.28,21.33,403500.0,16.8073,17.0284,16.8073,16.8467,403500.0
2009-03-16 11:00:00,21.33,21.68,21.27,21.58,522700.0,16.8467,17.1232,16.7994,17.0442,522700.0
2009-03-16 11:30:00,21.58,21.72,21.5,21.57,500600.0,17.0442,17.1548,16.981,17.0363,500600.0
2009-03-16 12:00:00,21.56,21.56,21.42,21.45,252600.0,17.0284,17.0284,16.9178,16.9415,252600.0
2009-03-16 12:30:00,21.45,21.7,21.45,21.67,318900.0,16.9415,17.139,16.9415,17.1153,318900.0
2009-03-16 13:00:00,21.67,21.69,21.52,21.54,364200.0,17.1153,17.1311,16.9968,17.0126,364200.0
2009-03-16 13:30:00,21.55,21.66,21.43,21.47,486000.0,17.0205,17.1074,16.9257,16.9573,486000.0
2009-03-16 14:00:00,21.47,21.49,21.3,21.32,551700.0,16.9573,16.9731,16.8231,16.8389,551700.0
2009-03-16 14:30:00,21.32,21.33,21.0,21.01,718700.0,16.8389,16.8467,16.5861,16.594,718700.0
2009-03-16 15:00:00,21.01,21.06,20.74,20.82,1038800.0,16.594,16.6335,16.3808,16.4439,1038800.0
2009-03-16 15:30:00,20.83,20.9,20.62,20.68,1151500.0,16.4518,16.5071,16.286,16.3334,1151500.0
2009-03-17 09:30:00,21.11,21.73,21.0,21.53,1289600.0,16.673,17.1627,16.5861,17.0047,1289600.0
2009-03-17 10:00:00,21.53,21.84,21.19,21.2,845400.0,17.0047,17.2496,16.7362,16.7441,845400.0
2009-03-17 10:30:00,21.2,21.21,20.84,20.88,1039100.0,16.7441,16.752,16.4597,16.4913,1039100.0
2009-03-17 11:00:00,20.88,20.9,20.55,20.57,834200.0,16.4913,16.5071,16.2307,16.2465,834200.0
2009-03-17 11:30:00,20.56,20.65,20.35,20.58,904400.0,16.2386,16.3097,16.0727,16.2544,904400.0
2009-03-17 12:00:00,20.58,21.05,20.58,21.01,734700.0,16.2544,16.6256,16.2544,16.594,734700.0
2009-03-17 12:30:00,21.0,21.38,20.95,21.19,822300.0,16.5861,16.8862,16.5466,16.7362,822300.0
2009-03-17 13:00:00,21.2,21.36,21.1,21.31,371600.0,16.7441,16.8704,16.6651,16.831,371600.0
2009-03-17 13:30:00,21.3,21.53,21.28,21.32,570300.0,16.8231,17.0047,16.8073,16.8389,570300.0
2009-03-17 14:00:00,21.32,21.44,21.24,21.25,508600.0,16.8389,16.9336,16.7757,16.7836,508600.0
2009-03-17 14:30:00,21.25,21.48,21.22,21.36,950000.0,16.7836,16.9652,16.7599,16.8704,950000.0
2009-03-17 15:00:00,21.36,21.61,21.33,21.41,1051100.0,16.8704,17.0679,16.8467,16.9099,1051100.0
2009-03-17 15:30:00,21.41,21.57,21.25,21.57,2269900.0,16.9099,17.0363,16.7836,17.0363,2269900.0
2009-03-18 09:30:00,21.32,22.05,21.28,21.79,835000.0,16.8389,17.4154,16.8073,17.2101,835000.0
2009-03-18 10:00:00,21.8,21.99,21.64,21.64,709200.0,17.218,17.368,17.0916,17.0916,709200.0
2009-03-18 10:30:00,21.64,21.82,21.43,21.81,546000.0,17.0916,17.2338,16.9257,17.2259,546000.0
2009-03-18 11:00:00,21.81,21.82,21.61,21.69,574500.0,17.2259,17.2338,17.0679,17.1311,574500.0
2009-03-18 11:30:00,21.7,21.89,21.62,21.89,541500.0,17.139,17.289,17.0758,17.289,541500.0
2009-03-18 12:00:00,21.88,21.98,21.85,21.93,583800.0,17.2811,17.3601,17.2575,17.3206,583800.0
2009-03-18 12:30:00,21.94,22.09,21.89,22.07,817300.0,17.3285,17.447,17.289,17.4312,817300.0
2009-03-18 13:00:00,22.08,22.21,22.0,22.2,450700.0,17.4391,17.5418,17.3759,17.5339,450700.0
2009-03-18 13:30:00,22.2,22.27,22.05,22.07,387600.0,17.5339,17.5892,17.4154,17.4312,387600.0
2009-03-18 14:00:00,22.07,22.89,21.98,22.44,1279300.0,17.4312,18.0789,17.3601,17.7234,1279300.0
2009-03-18 14:30:00,22.44,22.7,22.26,22.5,1270200.0,17.7234,17.9288,17.5813,17.7708,1270200.0
2009-03-18 15:00:00,22.5,22.51,21.67,21.89,968200.0,17.7708,17.7787,17.1153,17.289,968200.0
2009-03-18 15:30:00,21.89,21.99,21.7,21.95,1329700.0,17.289,17.368,17.139,17.3364,1329700.0
2009-03-19 09:30:00,22.29,22.4,21.85,21.95,766000.0,17.605,17.6919,17.2575,17.3364,766000.0
2009-03-19 10:00:00,21.95,22.03,21.63,21.64,618500.0,17.3364,17.3996,17.0837,17.0916,618500.0
2009-03-19 10:30:00,21.64,21.97,21.56,21.58,537600.0,17.0916,17.3522,17.0284,17.0442,537600.0
2009-03-19 11:00:00,21.57,21.81,21.28,21.28,534700.0,17.0363,17.2259,16.8073,16.8073,534700.0
2009-03-19 11:30:00,21.28,21.48,21.09,21.48,635200.0,16.8073,16.9652,16.6572,16.9652,635200.0
2009-03-19 12:00:00,21.47,21.51,21.31,21.46,301900.0,16.9573,16.9889,16.831,16.9494,301900.0
2009-03-19 12:30:00,21.46,21.46,21.17,21.17,426700.0,16.9494,16.9494,16.7204,16.7204,426700.0
2009-03-19 13:00:00,21.17,21.33,21.13,21.33,320700.0,16.7204,16.8467,16.6888,16.8467,320700.0
2009-03-19 13:30:00,21.34,21.54,21.23,21.42,534100.0,16.8546,17.0126,16.7678,16.9178,534100.0
2009-03-19 14:00:00,21.42,21.6,21.41,21.49,605200.0,16.9178,17.06,16.9099,16.9731,605200.0
2009-03-19 14:30:00,21.49,21.5,21.1,21.24,953800.0,16.9731,16.981,16.6651,16.7757,953800.0
2009-03-19 15:00:00,21.23,21.32,21.15,21.23,975800.0,16.7678,16.8389,16.7046,16.7678,975800.0
2009-03-19 15:30:00,21.24,21.4,21.21,21.29,1079900.0,16.7757,16.902,16.752,16.8152,1079900.0
2009-03-20 09:30:00,21.71,21.86,21.0,21.15,3592100.0,17.1469,17.2654,16.5861,16.7046,3592100.0
2009-03-20 10:00:00,21.15,21.23,20.75,20.86,990100.0,16.7046,16.7678,16.3887,16.4755,990100.0
2009-03-20 10:30:00,20.86,21.03,20.74,20.99,609100.0,16.4755,16.6098,16.3808,16.5782,609100.0
2009-03-20 11:00:00,20.98,21.01,20.55,20.69,690200.0,16.5703,16.594,16.2307,16.3413,690200.0
2009-03-20 11:30:00,20.7,20.89,20.67,20.78,587700.0,16.3492,16.4992,16.3255,16.4124,587700.0
2009-03-20 12:00:00,20.77,20.87,20.73,20.81,284800.0,16.4045,16.4834,16.3729,16.436,284800.0
2009-03-20 12:30:00,20.81,20.94,20.58,20.58,419900.0,16.436,16.5387,16.2544,16.2544,419900.0
2009-03-20 13:00:00,20.58,20.61,20.42,20.47,345000.0,16.2544,16.2781,16.128,16.1675,345000.0
2009-03-20 13:30:00,20.46,20.49,20.29,20.31,498900.0,16.1596,16.1833,16.0253,16.0411,498900.0
2009-03-20 14:00:00,20.32,20.49,20.25,20.44,420900.0,16.049,16.1833,15.9937,16.1438,420900.0
2009-03-20 14:30:00,20.45,20.57,20.3,20.54,435800.0,16.1517,16.2465,16.0332,16.2228,435800.0
2009-03-20 15:00:00,20.55,20.8,20.55,20.75,677600.0,16.2307,16.4281,16.2307,16.3887,677600.0
2009-03-20 15:30:00,20.76,20.81,20.58,20.58,1450200.0,16.3966,16.436,16.2544,16.2544,1450200.0
2009-03-23 09:30:00,21.2,21.46,20.54,20.6,1189700.0,16.7441,16.9494,16.2228,16.2702,1189700.0
2009-03-23 10:00:00,20.6,20.84,20.57,20.77,785400.0,16.2702,16.4597,16.2465,16.4045,785400.0
2009-03-23 10:30:00,20.78,20.98,20.63,20.92,741600.0,16.4124,16.5703,16.2939,16.5229,741600.0
2009-03-23 11:00:00,20.93,21.02,20.79,20.95,772400.0,16.5308,16.6019,16.4202,16.5466,772400.0
2009-03-23 11:30:00,20.95,21.62,20.93,21.54,1026900.0,16.5466,17.0758,16.5308,17.0126,1026900.0
2009-03-23 12:00:00,21.54,21.55,21.34,21.4,445100.0,17.0126,17.0205,16.8546,16.902,445100.0
2009-03-23 12:30:00,21.41,21.57,21.38,21.42,413200.0,16.9099,17.0363,16.8862,16.9178,413200.0
2009-03-23 13:00:00,21.42,21.43,21.03,21.09,873200.0,16.9178,16.9257,16.6098,16.6572,873200.0
2009-03-23 13:30:00,21.09,21.18,20.99,21.1,375000.0,16.6572,16.7283,16.5782,16.6651,375000.0
2009-03-23 14:00:00,21.09,21.3,21.01,21.28,352400.0,16.6572,16.8231,16.594,16.8073,352400.0
2009-03-23 14:30:00,21.28,21.78,21.28,21.72,681900.0,16.8073,17.2022,16.8073,17.1548,681900.0
2009-03-23 15:00:00,21.72,21.79,21.58,21.72,596100.0,17.1548,17.2101,17.0442,17.1548,596100.0
2009-03-23 15:30:00,21.72,22.07,21.68,22.04,1429500.0,17.1548,17.4312,17.1232,17.4075,1429500.0
2009-03-24 09:30:00,21.68,22.0,21.17,21.5,1113600.0,17.1232,17.3759,16.7204,16.981,1113600.0
2009-03-24 10:00:00,21.5,21.54,21.31,21.34,710300.0,16.981,17.0126,16.831,16.8546,710300.0
2009-03-24 10:30:00,21.34,21.4,21.16,21.34,496300.0,16.8546,16.902,16.7125,16.8546,496300.0
2009-03-24 11:00:00,21.34,21.48,21.22,21.37,333000.0,16.8546,16.9652,16.7599,16.8783,333000.0
2009-03-24 11:30:00,21.37,21.5,21.25,21.31,477400.0,16.8783,16.981,16.7836,16.831,477400.0
2009-03-24 12:00:00,21.3,21.52,21.24,21.51,358600.0,16.8231,16.9968,16.7757,16.9889,358600.0
2009-03-24 12:30:00,21.51,21.55,21.47,21.49,494000.0,16.9889,17.0205,16.9573,16.9731,494000.0
2009-03-24 13:00:00,21.49,21.53,21.4,21.46,301900.0,16.9731,17.0047,16.902,16.9494,301900.0
2009-03-24 13:30:00,21.45,21.47,21.29,21.43,322400.0,16.9415,16.9573,16.8152,16.9257,322400.0
2009-03-24 14:00:00,21.43,21.47,21.25,21.3,489900.0,16.9257,16.9573,16.7836,16.8231,489900.0
2009-03-24 14:30:00,21.3,21.34,21.2,21.3,487400.0,16.8231,16.8546,16.7441,16.8231,487400.0
2009-03-24 15:00:00,21.3,21.39,21.19,21.27,604600.0,16.8231,16.8941,16.7362,16.7994,604600.0
2009-03-24 15:30:00,21.26,21.37,21.11,21.12,1432700.0,16.7915,16.8783,16.673,16.6809,1432700.0
2009-03-25 09:30:00,21.29,21.67,20.99,21.16,1004400.0,16.8152,17.1153,16.5782,16.7125,1004400.0
2009-03-25 10:00:00,21.18,21.26,20.94,21.0,1727300.0,16.7283,16.7915,16.5387,16.5861,1727300.0
2009-03-25 10:30:00,21.0,21.06,20.87,20.96,860500.0,16.5861,16.6335,16.4834,16.5545,860500.0
2009-03-25 11:00:00,20.96,21.11,20.88,20.98,974100.0,16.5545,16.673,16.4913,16.5703,974100.0
2009-03-25 11:30:00,20.98,21.1,20.98,20.99,1114400.0,16.5703,16.6651,16.5703,16.5782,1114400.0
2009-03-25 12:00:00,20.99,21.01,20.63,20.73,963000.0,16.5782,16.594,16.2939,16.3729,963000.0
2009-03-25 12:30:00,20.74,20.98,20.74,20.97,542800.0,16.3808,16.5703,16.3808,16.5624,542800.0
2009-03-25 13:00:00,20.97,21.04,20.89,20.95,743400.0,16.5624,16.6177,16.4992,16.5466,743400.0
2009-03-25 13:30:00,20.95,21.2,20.93,21.13,865100.0,16.5466,16.7441,16.5308,16.6888,865100.0
2009-03-25 14:00:00,21.13,21.14,20.98,21.03,726000.0,16.6888,16.6967,16.5703,16.6098,726000.0
2009-03-25 14:30:00,21.03,21.04,20.69,20.69,551300.0,16.6098,16.6177,16.3413,16.3413,551300.0
2009-03-25 15:00:00,20.68,20.87,20.61,20.84,963600.0,16.3334,16.4834,16.2781,16.4597,963600.0
2009-03-25 15:30:00,20.84,21.23,20.72,21.17,1895500.0,16.4597,16.7678,16.365,16.7204,1895500.0
2009-03-26 09:30:00,21.17,21.55,20.87,21.3,829100.0,16.7204,17.0205,16.4834,16.8231,829100.0
2009-03-26 10:00:00,21.29,21.38,20.88,21.13,743100.0,16.8152,16.8862,16.4913,16.6888,743100.0
2009-03-26 10:30:00,21.14,21.6,21.13,21.52,689200.0,16.6967,17.06,16.6888,16.9968,689200.0
2009-03-26 11:00:00,21.52,21.78,21.49,21.62,796000.0,16.9968,17.2022,16.9731,17.0758,796000.0
2009-03-26 11:30:00,21.63,21.8,21.37,21.51,603400.0,17.0837,17.218,16.8783,16.9889,603400.0
2009-03-26 12:00:00,21.51,21.73,21.42,21.68,808700.0,16.9889,17.1627,16.9178,17.1232,808700.0
2009-03-26 12:30:00,21.68,21.7,21.3,21.3,703000.0,17.1232,17.139,16.8231,16.8231,703000.0
2009-03-26 13:00:00,21.3,21.67,21.29,21.53,1141900.0,16.8231,17.1153,16.8152,17.0047,1141900.0
2009-03-26 13:30:00,21.53,21.58,21.37,21.42,635600.0,17.0047,17.0442,16.8783,16.9178,635600.0
2009-03-26 14:00:00,21.41,21.65,21.4,21.47,874700.0,16.9099,17.0995,16.902,16.9573,874700.0
2009-03-26 14:30:00,21.47,21.63,21.32,21.34,865600.0,16.9573,17.0837,16.8389,16.8546,865600.0
2009-03-26 15:00:00,21.33,21.54,21.31,21.5,1090100.0,16.8467,17.0126,16.831,16.981,1090100.0
2009-03-26 15:30:00,21.49,21.67,21.43,21.65,1464400.0,16.9731,17.1153,16.9257,17.0995,1464400.0
2009-03-27 09:30:00,21.3,21.5,20.9,21.12,680900.0,16.8231,16.981,16.5071,16.6809,680900.0
2009-03-27 10:00:00,21.12,21.48,21.07,21.36,458100.0,16.6809,16.9652,16.6414,16.8704,458100.0
2009-03-27 10:30:00,21.37,21.54,21.22,21.49,316900.0,16.8783,17.0126,16.7599,16.9731,316900.0
2009-03-27 11:00:00,21.49,21.55,21.33,21.39,411100.0,16.9731,17.0205,16.8467,16.8941,411100.0
2009-03-27 11:30:00,21.4,21.41,21.18,21.2,462700.0,16.902,16.9099,16.7283,16.7441,462700.0
2009-03-27 12:00:00,21.2,21.32,21.19,21.22,343600.0,16.7441,16.8389,16.7362,16.7599,343600.0
2009-03-27 12:30:00,21.22,21.41,21.2,21.23,374800.0,16.7599,16.9099,16.7441,16.7678,374800.0
2009-03-27 13:00:00,21.23,21.27,21.16,21.21,352300.0,16.7678,16.7994,16.7125,16.752,352300.0
2009-03-27 13:30:00,21.2,21.35,21.02,21.09,375400.0,16.7441,16.8625,16.6019,16.6572,375400.0
2009-03-27 14:00:00,21.08,21.32,21.02,21.15,351800.0,16.6493,16.8389,16.6019,16.7046,351800.0
2009-03-27 14:30:00,21.16,21.24,21.0,21.22,325000.0,16.7125,16.7757,16.5861,16.7599,325000.0
2009-03-27 15:00:00,21.21,21.35,21.09,21.15,755300.0,16.752,16.8625,16.6572,16.7046,755300.0
2009-03-27 15:30:00,21.15,21.23,20.95,21.08,1008000.0,16.7046,16.7678,16.5466,16.6493,1008000.0
2009-03-30 09:30:00,20.25,20.84,20.22,20.38,615700.0,15.9937,16.4597,15.9701,16.0964,615700.0
2009-03-30 10:00:00,20.39,20.87,20.36,20.71,629300.0,16.1043,16.4834,16.0806,16.3571,629300.0
2009-03-30 10:30:00,20.72,20.72,20.33,20.35,533900.0,16.365,16.365,16.0569,16.0727,533900.0
2009-03-30 11:00:00,20.35,20.48,20.17,20.21,533700.0,16.0727,16.1754,15.9306,15.9622,533700.0
2009-03-30 11:30:00,20.21,20.52,20.16,20.52,571100.0,15.9622,16.207,15.9227,16.207,571100.0
2009-03-30 12:00:00,20.51,20.8,20.48,20.7,502900.0,16.1991,16.4281,16.1754,16.3492,502900.0
2009-03-30 12:30:00,20.7,20.73,20.47,20.48,439000.0,16.3492,16.3729,16.1675,16.1754,439000.0
2009-03-30 13:00:00,20.48,20.66,20.45,20.58,268900.0,16.1754,16.3176,16.1517,16.2544,268900.0
2009-03-30 13:30:00,20.57,20.64,20.32,20.39,333500.0,16.2465,16.3018,16.049,16.1043,333500.0
2009-03-30 14:00:00,20.39,20.56,20.33,20.41,497500.0,16.1043,16.2386,16.0569,16.1201,497500.0
2009-03-30 14:30:00,20.41,20.46,20.19,20.2,646000.0,16.1201,16.1596,15.9464,15.9543,646000.0
2009-03-30 15:00:00,20.2,20.55,20.18,20.5,997700.0,15.9543,16.2307,15.9385,16.1912,997700.0
2009-03-30 15:30:00,20.49,20.67,20.39,20.56,1552400.0,16.1833,16.3255,16.1043,16.2386,1552400.0
2009-03-31 09:30:00,21.07,21.51,20.6,21.34,720300.0,16.6653,17.0133,16.2935,16.8788,720300.0
2009-03-31 10:00:00,21.32,21.62,21.13,21.38,779300.0,16.863,17.1003,16.7127,16.9104,779300.0
2009-03-31 10:30:00,21.39,21.49,21.17,21.25,471700.0,16.9184,16.9974,16.7443,16.8076,471700.0
2009-03-31 11:00:00,21.26,21.45,21.26,21.35,346300.0,16.8155,16.9658,16.8155,16.8867,346300.0
2009-03-31 11:30:00,21.36,21.44,21.28,21.31,228900.0,16.8946,16.9579,16.8313,16.8551,228900.0
2009-03-31 12:00:00,21.31,21.43,21.18,21.4,467400.0,16.8551,16.95,16.7523,16.9263,467400.0
2009-03-31 12:30:00,21.4,21.48,21.26,21.27,508100.0,16.9263,16.9895,16.8155,16.8234,508100.0
2009-03-31 13:00:00,21.26,21.33,21.23,21.3,822000.0,16.8155,16.8709,16.7918,16.8472,822000.0
2009-03-31 13:30:00,21.3,21.34,21.23,21.32,448200.0,16.8472,16.8788,16.7918,16.863,448200.0
2009-03-31 14:00:00,21.32,21.39,21.26,21.36,510300.0,16.863,16.9184,16.8155,16.8946,510300.0
2009-03-31 14:30:00,21.35,21.57,21.35,21.45,593900.0,16.8867,17.0607,16.8867,16.9658,593900.0
2009-03-31 15:00:00,21.45,21.46,21.31,21.36,699700.0,16.9658,16.9737,16.8551,16.8946,699700.0
2009-03-31 15:30:00,21.36,21.37,20.86,20.91,2016800.0,16.8946,16.9025,16.4992,16.5387,2016800.0
2009-04-01 09:30:00,20.61,20.61,19.85,20.0,936300.0,16.3014,16.3014,15.7003,15.8189,936300.0
2009-04-01 10:00:00,20.01,20.46,20.0,20.44,1342600.0,15.8268,16.1828,15.8189,16.167,1342600.0
2009-04-01 10:30:00,20.44,20.6,20.44,20.47,1528400.0,16.167,16.2935,16.167,16.1907,1528400.0
2009-04-01 11:00:00,20.48,20.81,20.48,20.62,1111700.0,16.1986,16.4596,16.1986,16.3093,1111700.0
2009-04-01 11:30:00,20.61,20.78,20.53,20.77,321300.0,16.3014,16.4359,16.2381,16.428,321300.0
2009-04-01 12:00:00,20.77,21.05,20.77,21.0,733600.0,16.428,16.6494,16.428,16.6099,733600.0
2009-04-01 12:30:00,21.01,21.1,20.91,20.94,510600.0,16.6178,16.689,16.5387,16.5624,510600.0
2009-04-01 13:00:00,20.94,20.98,20.85,20.93,356300.0,16.5624,16.5941,16.4912,16.5545,356300.0
2009-04-01 13:30:00,20.93,20.95,20.76,20.8,495600.0,16.5545,16.5703,16.4201,16.4517,495600.0
2009-04-01 14:00:00,20.79,20.9,20.73,20.8,749300.0,16.4438,16.5308,16.3963,16.4517,749300.0
2009-04-01 14:30:00,20.8,20.81,20.75,20.8,568700.0,16.4517,16.4596,16.4121,16.4517,568700.0
2009-04-01 15:00:00,20.8,20.82,20.39,20.51,1610500.0,16.4517,16.4675,16.1274,16.2223,1610500.0
2009-04-01 15:30:00,20.52,20.77,20.49,20.64,1708500.0,16.2302,16.428,16.2065,16.3251,1708500.0
2009-04-02 09:30:00,21.17,21.76,20.93,21.02,1107600.0,16.7443,17.211,16.5545,16.6257,1107600.0
2009-04-02 10:00:00,21.03,21.11,20.88,20.88,751800.0,16.6336,16.6969,16.515,16.515,751800.0
2009-04-02 10:30:00,20.88,21.06,20.83,20.99,1147600.0,16.515,16.6573,16.4754,16.602,1147600.0
2009-04-02 11:00:00,20.99,21.38,20.95,21.36,1762200.0,16.602,16.9104,16.5703,16.8946,1762200.0
2009-04-02 11:30:00,21.38,21.39,21.19,21.28,523200.0,16.9104,16.9184,16.7602,16.8313,523200.0
2009-04-02 12:00:00,21.29,21.46,21.16,21.46,959200.0,16.8393,16.9737,16.7364,16.9737,959200.0
2009-04-02 12:30:00,21.46,21.5,21.27,21.27,1380100.0,16.9737,17.0054,16.8234,16.8234,1380100.0
2009-04-02 13:00:00,21.27,21.4,21.25,21.36,694300.0,16.8234,16.9263,16.8076,16.8946,694300.0
2009-04-02 13:30:00,21.36,21.44,21.24,21.38,683500.0,16.8946,16.9579,16.7997,16.9104,683500.0
2009-04-02 14:00:00,21.37,21.43,21.33,21.39,579200.0,16.9025,16.95,16.8709,16.9184,579200.0
2009-04-02 14:30:00,21.39,21.54,21.35,21.43,1027400.0,16.9184,17.037,16.8867,16.95,1027400.0
2009-04-02 15:00:00,21.43,21.56,21.35,21.47,931100.0,16.95,17.0528,16.8867,16.9816,931100.0
2009-04-02 15:30:00,21.47,21.5,21.0,21.06,2482200.0,16.9816,17.0054,16.6099,16.6573,2482200.0
2009-04-03 09:30:00,21.05,21.5,20.25,20.45,1014400.0,16.6494,17.0054,16.0167,16.1749,1014400.0
2009-04-03 10:00:00,20.45,20.46,20.23,20.34,598400.0,16.1749,16.1828,16.0009,16.0879,598400.0
2009-04-03 10:30:00,20.34,20.42,20.29,20.34,727600.0,16.0879,16.1511,16.0483,16.0879,727600.0
2009-04-03 11:00:00,20.33,20.4,20.25,20.36,634500.0,16.0799,16.1353,16.0167,16.1037,634500.0
2009-04-03 11:30:00,20.36,20.42,20.15,20.24,774600.0,16.1037,16.1511,15.9376,16.0088,774600.0
2009-04-03 12:00:00,20.23,20.29,20.14,20.23,625900.0,16.0009,16.0483,15.9297,16.0009,625900.0
2009-04-03 12:30:00,20.23,20.32,20.17,20.3,552500.0,16.0009,16.072,15.9534,16.0562,552500.0
2009-04-03 13:00:00,20.29,20.32,20.15,20.21,441300.0,16.0483,16.072,15.9376,15.985,441300.0
2009-04-03 13:30:00,20.21,20.43,20.15,20.42,714000.0,15.985,16.159,15.9376,16.1511,714000.0
2009-04-03 14:00:00,20.42,20.54,20.34,20.53,587700.0,16.1511,16.246,16.0879,16.2381,587700.0
2009-04-03 14:30:00,20.54,20.61,20.42,20.55,567300.0,16.246,16.3014,16.1511,16.254,567300.0
2009-04-03 15:00:00,20.54,20.59,20.37,20.44,593600.0,16.246,16.2856,16.1116,16.167,593600.0
2009-04-03 15:30:00,20.44,20.56,20.36,20.56,1200000.0,16.167,16.2619,16.1037,16.2619,1200000.0
2009-04-06 09:30:00,20.33,21.79,20.25,21.74,1191500.0,16.0799,17.2347,16.0167,17.1952,1191500.0
2009-04-06 10:00:00,21.74,21.89,21.4,21.4,903000.0,17.1952,17.3138,16.9263,16.9263,903000.0
2009-04-06 10:30:00,21.41,21.91,21.38,21.82,960100.0,16.9342,17.3296,16.9104,17.2585,960100.0
2009-04-06 11:00:00,21.82,21.92,21.66,21.85,810400.0,17.2585,17.3376,17.1319,17.2822,810400.0
2009-04-06 11:30:00,21.84,21.9,21.5,21.58,667600.0,17.2743,17.3217,17.0054,17.0686,667600.0
2009-04-06 12:00:00,21.57,21.65,21.51,21.53,474800.0,17.0607,17.124,17.0133,17.0291,474800.0
2009-04-06 12:30:00,21.53,21.66,21.41,21.65,604700.0,17.0291,17.1319,16.9342,17.124,604700.0
2009-04-06 13:00:00,21.65,21.8,21.64,21.69,699800.0,17.124,17.2426,17.1161,17.1556,699800.0
2009-04-06 13:30:00,21.69,21.85,21.66,21.82,686900.0,17.1556,17.2822,17.1319,17.2585,686900.0
2009-04-06 14:00:00,21.82,21.83,21.57,21.72,735500.0,17.2585,17.2664,17.0607,17.1794,735500.0
2009-04-06 14:30:00,21.72,21.87,21.61,21.77,957000.0,17.1794,17.298,17.0924,17.2189,957000.0
2009-04-06 15:00:00,21.76,22.05,21.75,21.96,1290200.0,17.211,17.4404,17.2031,17.3692,1290200.0
2009-04-06 15:30:00,21.95,22.0,21.81,21.93,2264200.0,17.3613,17.4008,17.2506,17.3455,2264200.0
2009-04-07 09:30:00,21.4,22.66,20.7,22.4,2129800.0,16.9263,17.9229,16.3726,17.7172,2129800.0
2009-04-07 10:00:00,22.41,23.26,22.27,22.98,3350800.0,17.7251,18.3974,17.6144,18.176,3350800.0
2009-04-07 10:30:00,22.98,23.19,22.81,22.9,1899200.0,18.176,18.3421,18.0415,18.1127,1899200.0
2009-04-07 11:00:00,22.91,23.14,22.9,22.99,811000.0,18.1206,18.3025,18.1127,18.1839,811000.0
2009-04-07 11:30:00,22.99,23.17,22.99,23.1,854800.0,18.1839,18.3262,18.1839,18.2709,854800.0
2009-04-07 12:00:00,23.1,23.47,23.09,23.47,1062100.0,18.2709,18.5635,18.263,18.5635,1062100.0
2009-04-07 12:30:00,23.46,23.73,23.41,23.67,1263400.0,18.5556,18.7692,18.5161,18.7217,1263400.0
2009-04-07 13:00:00,23.67,23.76,23.29,23.29,1293500.0,18.7217,18.7929,18.4212,18.4212,1293500.0
2009-04-07 13:30:00,23.29,23.63,23.27,23.58,1418100.0,18.4212,18.6901,18.4053,18.6505,1418100.0
2009-04-07 14:00:00,23.58,23.58,23.31,23.35,864900.0,18.6505,18.6505,18.437,18.4686,864900.0
2009-04-07 14:30:00,23.35,23.38,23.14,23.34,1188400.0,18.4686,18.4923,18.3025,18.4607,1188400.0
2009-04-07 15:00:00,23.35,23.68,22.35,23.6,1904700.0,18.4686,18.7296,17.6777,18.6663,1904700.0
2009-04-07 15:30:00,23.6,23.69,23.4,23.41,2866800.0,18.6663,18.7375,18.5082,18.5161,2866800.0
2009-04-08 09:30:00,24.12,24.39,23.36,23.75,1924800.0,19.0776,19.2912,18.4765,18.785,1924800.0
2009-04-08 10:00:00,23.74,23.77,22.96,23.0,1937100.0,18.7771,18.8008,18.1601,18.1918,1937100.0
2009-04-08 10:30:00,23.0,23.15,22.89,23.0,1767300.0,18.1918,18.3104,18.1048,18.1918,1767300.0
2009-04-08 11:00:00,23.0,23.18,22.88,22.96,832600.0,18.1918,18.3341,18.0969,18.1601,832600.0
2009-04-08 11:30:00,22.95,23.22,22.8,22.99,936200.0,18.1522,18.3658,18.0336,18.1839,936200.0
2009-04-08 12:00:00,23.0,23.24,22.98,23.16,477400.0,18.1918,18.3816,18.176,18.3183,477400.0
2009-04-08 12:30:00,23.16,23.26,23.06,23.21,378800.0,18.3183,18.3974,18.2392,18.3579,378800.0
2009-04-08 13:00:00,23.22,23.22,22.89,22.89,892300.0,18.3658,18.3658,18.1048,18.1048,892300.0
2009-04-08 13:30:00,22.89,23.04,22.77,22.86,871500.0,18.1048,18.2234,18.0099,18.081,871500.0
2009-04-08 14:00:00,22.87,22.89,22.61,22.85,1210200.0,18.089,18.1048,17.8833,18.0731,1210200.0
2009-04-08 14:30:00,22.84,22.9,22.66,22.72,827500.0,18.0652,18.1127,17.9229,17.9703,827500.0
2009-04-08 15:00:00,22.71,22.72,22.55,22.58,1520600.0,17.9624,17.9703,17.8359,17.8596,1520600.0
2009-04-08 15:30:00,22.58,22.91,22.57,22.86,1850800.0,17.8596,18.1206,17.8517,18.081,1850800.0
2009-04-09 09:30:00,23.56,23.83,23.0,23.77,1124700.0,18.6347,18.8483,18.1918,18.8008,1124700.0
2009-04-09 10:00:00,23.79,23.91,23.77,23.87,915200.0,18.8166,18.9115,18.8008,18.8799,915200.0
2009-04-09 10:30:00,23.87,23.9,23.54,23.57,555000.0,18.8799,18.9036,18.6189,18.6426,555000.0
2009-04-09 11:00:00,23.58,23.63,23.41,23.47,460400.0,18.6505,18.6901,18.5161,18.5635,460400.0
2009-04-09 11:30:00,23.47,23.56,23.43,23.55,381400.0,18.5635,18.6347,18.5319,18.6268,381400.0
2009-04-09 12:00:00,23.54,23.57,23.44,23.49,529200.0,18.6189,18.6426,18.5398,18.5793,529200.0
2009-04-09 12:30:00,23.5,23.55,23.45,23.45,301500.0,18.5873,18.6268,18.5477,18.5477,301500.0
2009-04-09 13:00:00,23.46,23.54,23.42,23.46,231100.0,18.5556,18.6189,18.524,18.5556,231100.0
2009-04-09 13:30:00,23.46,23.58,23.46,23.56,381300.0,18.5556,18.6505,18.5556,18.6347,381300.0
2009-04-09 14:00:00,23.57,23.62,23.5,23.55,462200.0,18.6426,18.6822,18.5873,18.6268,462200.0
2009-04-09 14:30:00,23.54,23.72,23.51,23.68,525000.0,18.6189,18.7613,18.5952,18.7296,525000.0
2009-04-09 15:00:00,23.69,23.83,23.67,23.8,835400.0,18.7375,18.8483,18.7217,18.8245,835400.0
2009-04-09 15:30:00,23.81,23.88,23.76,23.83,1468800.0,18.8324,18.8878,18.7929,18.8483,1468800.0
2009-04-13 09:30:00,24.11,24.58,23.77,23.83,1343200.0,19.0697,19.4415,18.8008,18.8483,1343200.0
2009-04-13 10:00:00,23.82,24.35,23.5,24.22,923400.0,18.8404,19.2596,18.5873,19.1567,923400.0
2009-04-13 10:30:00,24.22,24.24,23.88,23.93,634200.0,19.1567,19.1726,18.8878,18.9274,634200.0
2009-04-13 11:00:00,23.93,24.29,23.83,24.24,615600.0,18.9274,19.2121,18.8483,19.1726,615600.0
2009-04-13 11:30:00,24.24,24.56,24.23,24.4,1009600.0,19.1726,19.4257,19.1646,19.2991,1009600.0
2009-04-13 12:00:00,24.4,24.45,24.32,24.39,308200.0,19.2991,19.3387,19.2358,19.2912,308200.0
2009-04-13 12:30:00,24.39,24.57,24.3,24.32,614000.0,19.2912,19.4336,19.22,19.2358,614000.0
2009-04-13 13:00:00,24.32,24.5,24.19,24.45,510600.0,19.2358,19.3782,19.133,19.3387,510600.0
2009-04-13 13:30:00,24.45,24.5,24.37,24.42,241100.0,19.3387,19.3782,19.2754,19.3149,241100.0
2009-04-13 14:00:00,24.43,24.45,24.26,24.28,416400.0,19.3228,19.3387,19.1884,19.2042,416400.0
2009-04-13 14:30:00,24.28,24.37,24.11,24.12,624400.0,19.2042,19.2754,19.0697,19.0776,624400.0
2009-04-13 15:00:00,24.11,24.5,24.06,24.5,1060300.0,19.0697,19.3782,19.0302,19.3782,1060300.0
2009-04-13 15:30:00,24.5,24.55,24.33,24.35,1450500.0,19.3782,19.4177,19.2437,19.2596,1450500.0
2009-04-14 09:30:00,24.18,24.18,23.68,23.9,758300.0,19.1251,19.1251,18.7296,18.9036,758300.0
2009-04-14 10:00:00,23.91,24.45,23.78,24.44,815400.0,18.9115,19.3387,18.8087,19.3307,815400.0
2009-04-14 10:30:00,24.44,24.83,24.4,24.81,992300.0,19.3307,19.6392,19.2991,19.6234,992300.0
2009-04-14 11:00:00,24.81,24.87,24.46,24.47,924900.0,19.6234,19.6708,19.3466,19.3545,924900.0
2009-04-14 11:30:00,24.48,24.66,24.41,24.66,508800.0,19.3624,19.5047,19.307,19.5047,508800.0
2009-04-14 12:00:00,24.66,24.66,24.46,24.47,324800.0,19.5047,19.5047,19.3466,19.3545,324800.0
2009-04-14 12:30:00,24.47,24.53,24.24,24.32,630800.0,19.3545,19.4019,19.1726,19.2358,630800.0
2009-04-14 13:00:00,24.31,24.57,24.23,24.55,485900.0,19.2279,19.4336,19.1646,19.4177,485900.0
2009-04-14 13:30:00,24.55,24.6,24.43,24.51,398900.0,19.4177,19.4573,19.3228,19.3861,398900.0
2009-04-14 14:00:00,24.5,24.67,24.47,24.6,672500.0,19.3782,19.5127,19.3545,19.4573,672500.0
2009-04-14 14:30:00,24.6,24.63,24.38,24.53,614800.0,19.4573,19.481,19.2833,19.4019,614800.0
2009-04-14 15:00:00,24.52,24.57,24.32,24.39,956500.0,19.394,19.4336,19.2358,19.2912,956500.0
2009-04-14 15:30:00,24.39,24.79,24.34,24.5,2627800.0,19.2912,19.6076,19.2516,19.3782,2627800.0
2009-04-15 09:30:00,24.34,25.61,24.12,25.58,1839000.0,19.2516,20.2561,19.0776,20.2324,1839000.0
2009-04-15 10:00:00,25.56,25.85,25.44,25.58,1749000.0,20.2166,20.446,20.1217,20.2324,1749000.0
2009-04-15 10:30:00,25.58,25.66,24.76,24.85,2312500.0,20.2324,20.2957,19.5838,19.655,2312500.0
2009-04-15 11:00:00,24.85,25.0,24.8,24.88,1163300.0,19.655,19.7737,19.6155,19.6788,1163300.0
2009-04-15 11:30:00,24.88,24.93,24.81,24.9,497600.0,19.6788,19.7183,19.6234,19.6946,497600.0
2009-04-15 12:00:00,24.91,24.94,24.72,24.72,410600.0,19.7025,19.7262,19.5522,19.5522,410600.0
2009-04-15 12:30:00,24.72,24.75,24.47,24.54,613200.0,19.5522,19.5759,19.3545,19.4098,613200.0
2009-04-15 13:00:00,24.54,24.59,24.25,24.36,709300.0,19.4098,19.4494,19.1805,19.2675,709300.0
2009-04-15 13:30:00,24.36,24.44,24.17,24.29,457100.0,19.2675,19.3307,19.1172,19.2121,457100.0
2009-04-15 14:00:00,24.27,24.37,24.17,24.22,802900.0,19.1963,19.2754,19.1172,19.1567,802900.0
2009-04-15 14:30:00,24.22,24.3,24.08,24.19,751100.0,19.1567,19.22,19.046,19.133,751100.0
2009-04-15 15:00:00,24.18,25.15,24.15,25.05,2127000.0,19.1251,19.8923,19.1014,19.8132,2127000.0
2009-04-15 15:30:00,25.05,25.18,24.94,25.11,1791400.0,19.8132,19.916,19.7262,19.8607,1791400.0
2009-04-16 09:30:00,25.32,26.1,24.51,24.97,1597500.0,20.0268,20.6437,19.3861,19.7499,1597500.0
2009-04-16 10:00:00,24.98,25.03,24.76,24.83,861300.0,19.7579,19.7974,19.5838,19.6392,861300.0
2009-04-16 10:30:00,24.84,24.86,24.37,24.41,825500.0,19.6471,19.6629,19.2754,19.307,825500.0
2009-04-16 11:00:00,24.42,24.55,23.96,23.99,1120500.0,19.3149,19.4177,18.9511,18.9748,1120500.0
2009-04-16 11:30:00,24.0,24.18,23.84,24.07,951700.0,18.9827,19.1251,18.8562,19.0381,951700.0
2009-04-16 12:00:00,24.07,24.08,23.93,24.05,447500.0,19.0381,19.046,18.9274,19.0223,447500.0
2009-04-16 12:30:00,24.06,24.07,23.98,24.01,493500.0,19.0302,19.0381,18.9669,18.9906,493500.0
2009-04-16 13:00:00,24.01,24.09,23.9,23.92,530000.0,18.9906,19.0539,18.9036,18.9194,530000.0
2009-04-16 13:30:00,23.92,23.94,23.67,23.84,571600.0,18.9194,18.9353,18.7217,18.8562,571600.0
2009-04-16 14:00:00,23.84,24.01,23.82,24.0,869200.0,18.8562,18.9906,18.8404,18.9827,869200.0
2009-04-16 14:30:00,24.0,24.36,23.98,24.31,1056800.0,18.9827,19.2675,18.9669,19.2279,1056800.0
2009-04-16 15:00:00,24.31,24.51,24.22,24.41,1119100.0,19.2279,19.3861,19.1567,19.307,1119100.0
2009-04-16 15:30:00,24.4,24.46,24.2,24.35,1386900.0,19.2991,19.3466,19.1409,19.2596,1386900.0
2009-04-17 09:30:00,24.41,24.41,23.1,23.29,3266200.0,19.307,19.307,18.2709,18.4212,3266200.0
2009-04-17 10:00:00,23.29,23.79,23.26,23.63,1421900.0,18.4212,18.8166,18.3974,18.6901,1421900.0
2009-04-17 10:30:00,23.63,23.73,23.42,23.44,778100.0,18.6901,18.7692,18.524,18.5398,778100.0
2009-04-17 11:00:00,23.44,23.49,23.16,23.48,588700.0,18.5398,18.5793,18.3183,18.5714,588700.0
2009-04-17 11:30:00,23.48,23.61,23.25,23.29,779600.0,18.5714,18.6743,18.3895,18.4212,779600.0
2009-04-17 12:00:00,23.3,23.5,23.27,23.49,414600.0,18.4291,18.5873,18.4053,18.5793,414600.0
2009-04-17 12:30:00,23.49,23.65,23.37,23.64,617700.0,18.5793,18.7059,18.4844,18.698,617700.0
2009-04-17 13:00:00,23.64,23.91,23.62,23.84,700700.0,18.698,18.9115,18.6822,18.8562,700700.0
2009-04-17 13:30:00,23.83,24.09,23.83,24.05,552700.0,18.8483,19.0539,18.8483,19.0223,552700.0
2009-04-17 14:00:00,24.04,24.08,23.95,24.04,882500.0,19.0144,19.046,18.9432,19.0144,882500.0
2009-04-17 14:30:00,24.04,24.25,23.98,24.01,626800.0,19.0144,19.1805,18.9669,18.9906,626800.0
2009-04-17 15:00:00,24.01,24.25,24.01,24.24,633500.0,18.9906,19.1805,18.9906,19.1726,633500.0
2009-04-17 15:30:00,24.24,24.4,24.14,24.16,1322400.0,19.1726,19.2991,19.0935,19.1093,1322400.0
2009-04-20 09:30:00,23.52,24.77,23.52,24.62,1561100.0,18.6031,19.5918,18.6031,19.4731,1561100.0
2009-04-20 10:00:00,24.62,24.87,24.42,24.5,927100.0,19.4731,19.6708,19.3149,19.3782,927100.0
2009-04-20 10:30:00,24.51,24.51,24.0,24.04,919800.0,19.3861,19.3861,18.9827,19.0144,919800.0
2009-04-20 11:00:00,24.04,24.09,23.86,24.02,539900.0,19.0144,19.0539,18.872,18.9985,539900.0
2009-04-20 11:30:00,24.04,24.16,24.01,24.1,485900.0,19.0144,19.1093,18.9906,19.0618,485900.0
2009-04-20 12:00:00,24.09,24.17,23.92,24.11,411600.0,19.0539,19.1172,18.9194,19.0697,411600.0
2009-04-20 12:30:00,24.1,24.18,24.06,24.14,300500.0,19.0618,19.1251,19.0302,19.0935,300500.0
2009-04-20 13:00:00,24.14,24.15,23.86,23.95,493100.0,19.0935,19.1014,18.872,18.9432,493100.0
2009-04-20 13:30:00,23.95,24.24,23.93,24.18,377600.0,18.9432,19.1726,18.9274,19.1251,377600.0
2009-04-20 14:00:00,24.18,24.29,24.1,24.28,454000.0,19.1251,19.2121,19.0618,19.2042,454000.0
2009-04-20 14:30:00,24.28,24.38,24.13,24.16,681500.0,19.2042,19.2833,19.0855,19.1093,681500.0
2009-04-20 15:00:00,24.16,24.28,24.1,24.25,764500.0,19.1093,19.2042,19.0618,19.1805,764500.0
2009-04-20 15:30:00,24.25,24.45,24.16,24.23,1446400.0,19.1805,19.3387,19.1093,19.1646,1446400.0
2009-04-21 09:30:00,25.38,25.71,23.7,23.7,3867400.0,20.0742,20.3352,18.7454,18.7454,3867400.0
2009-04-21 10:00:00,23.7,23.8,22.97,23.45,2805600.0,18.7454,18.8245,18.168,18.5477,2805600.0
2009-04-21 10:30:00,23.46,23.65,23.01,23.1,1542800.0,18.5556,18.7059,18.1997,18.2709,1542800.0
2009-04-21 11:00:00,23.1,23.14,22.83,22.92,1832300.0,18.2709,18.3025,18.0573,18.1285,1832300.0
2009-04-21 11:30:00,22.92,23.47,22.91,23.31,1665600.0,18.1285,18.5635,18.1206,18.437,1665600.0
2009-04-21 12:00:00,23.31,23.34,23.02,23.04,887000.0,18.437,18.4607,18.2076,18.2234,887000.0
2009-04-21 12:30:00,23.04,23.12,22.85,22.88,751100.0,18.2234,18.2867,18.0731,18.0969,751100.0
2009-04-21 13:00:00,22.88,23.07,22.88,23.03,695900.0,18.0969,18.2471,18.0969,18.2155,695900.0
2009-04-21 13:30:00,23.03,23.08,22.89,23.0,780800.0,18.2155,18.2551,18.1048,18.1918,780800.0
2009-04-21 14:00:00,23.0,23.06,22.86,23.03,755100.0,18.1918,18.2392,18.081,18.2155,755100.0
2009-04-21 14:30:00,23.03,23.13,22.97,23.0,1135800.0,18.2155,18.2946,18.168,18.1918,1135800.0
2009-04-21 15:00:00,23.0,23.23,22.96,23.09,2381900.0,18.1918,18.3737,18.1601,18.263,2381900.0
2009-04-21 15:30:00,23.09,23.1,22.72,22.78,3446600.0,18.263,18.2709,17.9703,18.0178,3446600.0
2009-04-22 09:30:00,22.86,23.33,22.5,23.1,2168600.0,18.081,18.4528,17.7963,18.2709,2168600.0
2009-04-22 10:00:00,23.1,23.19,22.68,22.69,1769300.0,18.2709,18.3421,17.9387,17.9466,1769300.0
2009-04-22 10:30:00,22.7,23.11,22.6,23.04,1533900.0,17.9545,18.2788,17.8754,18.2234,1533900.0
2009-04-22 11:00:00,23.04,23.14,23.0,23.09,1087400.0,18.2234,18.3025,18.1918,18.263,1087400.0
2009-04-22 11:30:00,23.1,23.19,22.99,23.06,561000.0,18.2709,18.3421,18.1839,18.2392,561000.0
2009-04-22 12:00:00,23.07,23.08,22.97,23.04,328600.0,18.2471,18.2551,18.168,18.2234,328600.0
2009-04-22 12:30:00,23.04,23.1,22.95,22.97,595000.0,18.2234,18.2709,18.1522,18.168,595000.0
2009-04-22 13:00:00,22.96,23.0,22.9,22.99,407800.0,18.1601,18.1918,18.1127,18.1839,407800.0
2009-04-22 13:30:00,22.99,23.02,22.95,22.97,1476600.0,18.1839,18.2076,18.1522,18.168,1476600.0
2009-04-22 14:00:00,22.97,23.46,22.95,23.43,1495700.0,18.168,18.5556,18.1522,18.5319,1495700.0
2009-04-22 14:30:00,23.43,23.63,23.24,23.26,1280900.0,18.5319,18.6901,18.3816,18.3974,1280900.0
2009-04-22 15:00:00,23.25,23.31,23.06,23.1,1612700.0,18.3895,18.437,18.2392,18.2709,1612700.0
2009-04-22 15:30:00,23.1,23.15,22.83,22.84,2261000.0,18.2709,18.3104,18.0573,18.0652,2261000.0
2009-04-23 09:30:00,23.1,23.55,22.32,22.34,2322000.0,18.2709,18.6268,17.6539,17.6698,2322000.0
2009-04-23 10:00:00,22.33,22.52,21.95,22.51,1635100.0,17.6618,17.8121,17.3613,17.8042,1635100.0
2009-04-23 10:30:00,22.51,22.86,22.44,22.81,1598800.0,17.8042,18.081,17.7488,18.0415,1598800.0
2009-04-23 11:00:00,22.81,22.84,22.5,22.83,1608500.0,18.0415,18.0652,17.7963,18.0573,1608500.0
2009-04-23 11:30:00,22.83,23.0,22.65,22.74,1213500.0,18.0573,18.1918,17.9149,17.9861,1213500.0
2009-04-23 12:00:00,22.75,22.85,22.64,22.68,547100.0,17.994,18.0731,17.907,17.9387,547100.0
2009-04-23 12:30:00,22.68,22.7,22.57,22.59,375500.0,17.9387,17.9545,17.8517,17.8675,375500.0
2009-04-23 13:00:00,22.59,22.92,22.59,22.87,640600.0,17.8675,18.1285,17.8675,18.089,640600.0
2009-04-23 13:30:00,22.87,22.97,22.82,22.92,531600.0,18.089,18.168,18.0494,18.1285,531600.0
2009-04-23 14:00:00,22.92,22.98,22.85,22.9,536200.0,18.1285,18.176,18.0731,18.1127,536200.0
2009-04-23 14:30:00,22.9,23.09,22.89,23.0,806800.0,18.1127,18.263,18.1048,18.1918,806800.0
2009-04-23 15:00:00,23.01,23.13,22.87,23.08,1213500.0,18.1997,18.2946,18.089,18.2551,1213500.0
2009-04-23 15:30:00,23.08,23.19,22.88,23.14,1614400.0,18.2551,18.3421,18.0969,18.3025,1614400.0
2009-04-24 09:30:00,23.43,23.61,23.07,23.38,1136800.0,18.5319,18.6743,18.2471,18.4923,1136800.0
2009-04-24 10:00:00,23.38,23.44,22.56,22.75,1509200.0,18.4923,18.5398,17.8438,17.994,1509200.0
2009-04-24 10:30:00,22.75,23.17,22.72,23.0,1358800.0,17.994,18.3262,17.9703,18.1918,1358800.0
2009-04-24 11:00:00,23.0,23.23,22.98,23.15,1045000.0,18.1918,18.3737,18.176,18.3104,1045000.0
2009-04-24 11:30:00,23.15,23.16,22.62,22.64,1252700.0,18.3104,18.3183,17.8912,17.907,1252700.0
2009-04-24 12:00:00,22.64,23.09,22.64,23.06,752600.0,17.907,18.263,17.907,18.2392,752600.0
2009-04-24 12:30:00,23.06,23.07,22.95,22.98,472800.0,18.2392,18.2471,18.1522,18.176,472800.0
2009-04-24 13:00:00,22.98,23.03,22.98,23.0,669200.0,18.176,18.2155,18.176,18.1918,669200.0
2009-04-24 13:30:00,23.0,23.05,22.9,23.03,643300.0,18.1918,18.2313,18.1127,18.2155,643300.0
2009-04-24 14:00:00,23.03,23.09,22.79,22.91,1257400.0,18.2155,18.263,18.0257,18.1206,1257400.0
2009-04-24 14:30:00,22.91,23.05,22.9,23.03,975800.0,18.1206,18.2313,18.1127,18.2155,975800.0
2009-04-24 15:00:00,23.04,23.26,23.01,23.15,1003100.0,18.2234,18.3974,18.1997,18.3104,1003100.0
2009-04-24 15:30:00,23.15,23.24,23.0,23.06,1804200.0,18.3104,18.3816,18.1918,18.2392,1804200.0
2009-04-27 09:30:00,23.2,23.56,22.89,23.14,2309500.0,18.35,18.6347,18.1048,18.3025,2309500.0
2009-04-27 10:00:00,23.14,23.15,22.73,22.9,1033200.0,18.3025,18.3104,17.9782,18.1127,1033200.0
2009-04-27 10:30:00,22.91,23.07,22.73,23.0,1022100.0,18.1206,18.2471,17.9782,18.1918,1022100.0
2009-04-27 11:00:00,23.0,23.11,22.85,23.05,840600.0,18.1918,18.2788,18.0731,18.2313,840600.0
2009-04-27 11:30:00,23.05,23.25,23.04,23.19,717300.0,18.2313,18.3895,18.2234,18.3421,717300.0
2009-04-27 12:00:00,23.2,23.36,23.19,23.29,521100.0,18.35,18.4765,18.3421,18.4212,521100.0
2009-04-27 12:30:00,23.28,23.35,23.11,23.11,483100.0,18.4132,18.4686,18.2788,18.2788,483100.0
2009-04-27 13:00:00,23.11,23.23,23.05,23.07,436100.0,18.2788,18.3737,18.2313,18.2471,436100.0
2009-04-27 13:30:00,23.08,23.14,22.97,22.98,514300.0,18.2551,18.3025,18.168,18.176,514300.0
2009-04-27 14:00:00,22.98,23.01,22.92,23.0,657300.0,18.176,18.1997,18.1285,18.1918,657300.0
2009-04-27 14:30:00,23.0,23.08,22.99,23.01,856200.0,18.1918,18.2551,18.1839,18.1997,856200.0
2009-04-27 15:00:00,23.01,23.18,22.96,23.06,820600.0,18.1997,18.3341,18.1601,18.2392,820600.0
2009-04-27 15:30:00,23.06,23.17,22.98,23.01,1255600.0,18.2392,18.3262,18.176,18.1997,1255600.0
2009-04-28 09:30:00,23.0,23.63,22.69,23.37,891000.0,18.1918,18.6901,17.9466,18.4844,891000.0
2009-04-28 10:00:00,23.37,23.6,23.35,23.49,964400.0,18.4844,18.6663,18.4686,18.5793,964400.0
2009-04-28 10:30:00,23.5,23.6,23.42,23.45,488500.0,18.5873,18.6663,18.524,18.5477,488500.0
2009-04-28 11:00:00,23.44,23.67,23.41,23.6,609600.0,18.5398,18.7217,18.5161,18.6663,609600.0
2009-04-28 11:30:00,23.61,23.89,23.57,23.89,631200.0,18.6743,18.8957,18.6426,18.8957,631200.0
2009-04-28 12:00:00,23.89,24.25,23.87,24.14,1375700.0,18.8957,19.1805,18.8799,19.0935,1375700.0
2009-04-28 12:30:00,24.13,24.54,24.12,24.5,1539700.0,19.0855,19.4098,19.0776,19.3782,1539700.0
2009-04-28 13:00:00,24.49,24.51,24.03,24.05,1020800.0,19.3703,19.3861,19.0065,19.0223,1020800.0
2009-04-28 13:30:00,24.04,24.23,24.0,24.04,1001400.0,19.0144,19.1646,18.9827,19.0144,1001400.0
2009-04-28 14:00:00,24.05,24.16,23.99,24.04,854900.0,19.0223,19.1093,18.9748,19.0144,854900.0
2009-04-28 14:30:00,24.04,24.1,23.92,23.99,866300.0,19.0144,19.0618,18.9194,18.9748,866300.0
2009-04-28 15:00:00,23.99,24.06,23.87,23.88,1022600.0,18.9748,19.0302,18.8799,18.8878,1022600.0
2009-04-28 15:30:00,23.87,23.97,23.78,23.89,1661400.0,18.8799,18.959,18.8087,18.8957,1661400.0
2009-04-29 09:30:00,24.05,24.25,23.27,23.46,1481400.0,19.0223,19.1805,18.4053,18.5556,1481400.0
2009-04-29 10:00:00,23.48,23.79,23.28,23.78,978300.0,18.5714,18.8166,18.4132,18.8087,978300.0
2009-04-29 10:30:00,23.79,24.02,23.77,23.99,808300.0,18.8166,18.9985,18.8008,18.9748,808300.0
2009-04-29 11:00:00,24.0,24.03,23.84,23.93,684300.0,18.9827,19.0065,18.8562,18.9274,684300.0
2009-04-29 11:30:00,23.93,23.99,23.87,23.93,449800.0,18.9274,18.9748,18.8799,18.9274,449800.0
2009-04-29 12:00:00,23.93,23.94,23.82,23.87,287500.0,18.9274,18.9353,18.8404,18.8799,287500.0
2009-04-29 12:30:00,23.87,23.96,23.87,23.93,578800.0,18.8799,18.9511,18.8799,18.9274,578800.0
2009-04-29 13:00:00,23.94,24.13,23.93,24.12,687300.0,18.9353,19.0855,18.9274,19.0776,687300.0
2009-04-29 13:30:00,24.12,24.16,23.97,23.98,464600.0,19.0776,19.1093,18.959,18.9669,464600.0
2009-04-29 14:00:00,23.97,24.1,23.92,24.07,842700.0,18.959,19.0618,18.9194,19.0381,842700.0
2009-04-29 14:30:00,24.09,24.2,23.84,24.0,980300.0,19.0539,19.1409,18.8562,18.9827,980300.0
2009-04-29 15:00:00,24.0,24.04,23.82,23.82,790300.0,18.9827,19.0144,18.8404,18.8404,790300.0
2009-04-29 15:30:00,23.82,23.99,23.69,23.86,1713000.0,18.8404,18.9748,18.7375,18.872,1713000.0
2009-04-30 09:30:00,24.4,24.46,23.84,23.95,944900.0,19.2991,19.3466,18.8562,18.9432,944900.0
2009-04-30 10:00:00,23.95,24.1,23.79,24.0,1156100.0,18.9432,19.0618,18.8166,18.9827,1156100.0
2009-04-30 10:30:00,24.0,24.21,23.94,24.12,848000.0,18.9827,19.1488,18.9353,19.0776,848000.0
2009-04-30 11:00:00,24.12,24.18,23.86,23.9,618500.0,19.0776,19.1251,18.872,18.9036,618500.0
2009-04-30 11:30:00,23.89,23.92,23.71,23.82,480300.0,18.8957,18.9194,18.7534,18.8404,480300.0
2009-04-30 12:00:00,23.83,23.99,23.74,23.97,372300.0,18.8483,18.9748,18.7771,18.959,372300.0
2009-04-30 12:30:00,23.98,23.99,23.75,23.82,372100.0,18.9669,18.9748,18.785,18.8404,372100.0
2009-04-30 13:00:00,23.82,23.84,23.51,23.55,594400.0,18.8404,18.8562,18.5952,18.6268,594400.0
2009-04-30 13:30:00,23.54,23.65,23.46,23.51,359700.0,18.6189,18.7059,18.5556,18.5952,359700.0
2009-04-30 14:00:00,23.51,23.72,23.48,23.72,337300.0,18.5952,18.7613,18.5714,18.7613,337300.0
2009-04-30 14:30:00,23.71,23.72,23.61,23.63,420400.0,18.7534,18.7613,18.6743,18.6901,420400.0
2009-04-30 15:00:00,23.63,23.63,23.37,23.55,795700.0,18.6901,18.6901,18.4844,18.6268,795700.0
2009-04-30 15:30:00,23.55,23.71,23.51,23.54,1815800.0,18.6268,18.7534,18.5952,18.6189,1815800.0
2009-05-01 09:30:00,23.56,23.58,22.83,23.11,1093000.0,18.6347,18.6505,18.0573,18.2788,1093000.0
2009-05-01 10:00:00,23.11,23.13,22.89,23.11,815900.0,18.2788,18.2946,18.1048,18.2788,815900.0
2009-05-01 10:30:00,23.11,23.22,23.03,23.2,764300.0,18.2788,18.3658,18.2155,18.35,764300.0
2009-05-01 11:00:00,23.2,23.24,22.98,23.04,1057700.0,18.35,18.3816,18.176,18.2234,1057700.0
2009-05-01 11:30:00,23.04,23.05,22.93,22.99,563700.0,18.2234,18.2313,18.1364,18.1839,563700.0
2009-05-01 12:00:00,22.98,23.01,22.81,22.93,710900.0,18.176,18.1997,18.0415,18.1364,710900.0
2009-05-01 12:30:00,22.93,23.06,22.89,22.94,580300.0,18.1364,18.2392,18.1048,18.1443,580300.0
2009-05-01 13:00:00,22.95,22.96,22.84,22.87,285200.0,18.1522,18.1601,18.0652,18.089,285200.0
2009-05-01 13:30:00,22.88,22.9,22.74,22.76,540100.0,18.0969,18.1127,17.9861,18.002,540100.0
2009-05-01 14:00:00,22.77,22.88,22.77,22.85,338100.0,18.0099,18.0969,18.0099,18.0731,338100.0
2009-05-01 14:30:00,22.85,22.95,22.82,22.92,298200.0,18.0731,18.1522,18.0494,18.1285,298200.0
2009-05-01 15:00:00,22.93,23.03,22.86,22.88,780600.0,18.1364,18.2155,18.081,18.0969,780600.0
2009-05-01 15:30:00,22.88,23.08,22.79,22.95,2060400.0,18.0969,18.2551,18.0257,18.1522,2060400.0
2009-05-04 09:30:00,22.98,23.25,22.8,22.88,1191200.0,18.176,18.3895,18.0336,18.0969,1191200.0
2009-05-04 10:00:00,22.88,23.31,22.88,23.3,691400.0,18.0969,18.437,18.0969,18.4291,691400.0
2009-05-04 10:30:00,23.3,23.31,23.17,23.18,738000.0,18.4291,18.437,18.3262,18.3341,738000.0
2009-05-04 11:00:00,23.18,23.33,23.14,23.23,725000.0,18.3341,18.4528,18.3025,18.3737,725000.0
2009-05-04 11:30:00,23.24,23.28,22.98,23.03,435000.0,18.3816,18.4132,18.176,18.2155,435000.0
2009-05-04 12:00:00,23.02,23.14,22.99,23.05,403700.0,18.2076,18.3025,18.1839,18.2313,403700.0
2009-05-04 12:30:00,23.04,23.34,23.04,23.27,443500.0,18.2234,18.4607,18.2234,18.4053,443500.0
2009-05-04 13:00:00,23.27,23.34,23.21,23.28,278500.0,18.4053,18.4607,18.3579,18.4132,278500.0
2009-05-04 13:30:00,23.27,23.35,23.16,23.19,389200.0,18.4053,18.4686,18.3183,18.3421,389200.0
2009-05-04 14:00:00,23.18,23.32,23.14,23.31,455900.0,18.3341,18.4449,18.3025,18.437,455900.0
2009-05-04 14:30:00,23.31,23.52,23.3,23.47,918800.0,18.437,18.6031,18.4291,18.5635,918800.0
2009-05-04 15:00:00,23.48,23.75,23.44,23.74,1093400.0,18.5714,18.785,18.5398,18.7771,1093400.0
2009-05-04 15:30:00,23.74,23.76,23.55,23.72,1309500.0,18.7771,18.7929,18.6268,18.7613,1309500.0
2009-05-05 09:30:00,23.62,24.67,23.62,24.63,1039900.0,18.6822,19.5127,18.6822,19.481,1039900.0
2009-05-05 10:00:00,24.63,25.14,24.57,25.11,1290100.0,19.481,19.8844,19.4336,19.8607,1290100.0
2009-05-05 10:30:00,25.1,25.12,24.63,24.64,1104400.0,19.8528,19.8686,19.481,19.4889,1104400.0
2009-05-05 11:00:00,24.64,24.68,24.47,24.67,977400.0,19.4889,19.5206,19.3545,19.5127,977400.0
2009-05-05 11:30:00,24.66,25.06,24.65,25.02,1159800.0,19.5047,19.8211,19.4968,19.7895,1159800.0
2009-05-05 12:00:00,25.02,25.03,24.87,24.92,539000.0,19.7895,19.7974,19.6708,19.7104,539000.0
2009-05-05 12:30:00,24.92,25.1,24.91,25.1,500500.0,19.7104,19.8528,19.7025,19.8528,500500.0
2009-05-05 13:00:00,25.09,25.34,25.07,25.29,804800.0,19.8449,20.0426,19.829,20.003,804800.0
2009-05-05 13:30:00,25.28,25.49,25.25,25.33,737500.0,19.9951,20.1612,19.9714,20.0347,737500.0
2009-05-05 14:00:00,25.33,25.33,25.0,25.0,751900.0,20.0347,20.0347,19.7737,19.7737,751900.0
2009-05-05 14:30:00,25.0,25.34,25.0,25.31,608300.0,19.7737,20.0426,19.7737,20.0189,608300.0
2009-05-05 15:00:00,25.32,25.55,25.26,25.43,1072400.0,20.0268,20.2087,19.9793,20.1138,1072400.0
2009-05-05 15:30:00,25.44,25.68,25.44,25.55,2483300.0,20.1217,20.3115,20.1217,20.2087,2483300.0
2009-05-06 09:30:00,25.74,26.0,25.25,25.48,998600.0,20.359,20.5646,19.9714,20.1533,998600.0
2009-05-06 10:00:00,25.47,25.84,25.35,25.59,735100.0,20.1454,20.4381,20.0505,20.2403,735100.0
2009-05-06 10:30:00,25.59,25.76,25.41,25.65,675200.0,20.2403,20.3748,20.098,20.2878,675200.0
2009-05-06 11:00:00,25.66,25.86,25.59,25.66,564300.0,20.2957,20.4539,20.2403,20.2957,564300.0
2009-05-06 11:30:00,25.66,25.79,25.6,25.73,396100.0,20.2957,20.3985,20.2482,20.3511,396100.0
2009-05-06 12:00:00,25.73,25.8,25.63,25.63,618800.0,20.3511,20.4064,20.272,20.272,618800.0
2009-05-06 12:30:00,25.64,25.71,25.49,25.52,461100.0,20.2799,20.3352,20.1612,20.185,461100.0
2009-05-06 13:00:00,25.52,25.63,25.42,25.58,357200.0,20.185,20.272,20.1059,20.2324,357200.0
2009-05-06 13:30:00,25.58,25.76,25.54,25.75,547700.0,20.2324,20.3748,20.2008,20.3669,547700.0
2009-05-06 14:00:00,25.76,25.81,25.7,25.73,927100.0,20.3748,20.4143,20.3273,20.3511,927100.0
2009-05-06 14:30:00,25.74,25.78,25.71,25.75,754000.0,20.359,20.3906,20.3352,20.3669,754000.0
2009-05-06 15:00:00,25.76,25.87,25.65,25.75,747200.0,20.3748,20.4618,20.2878,20.3669,747200.0
2009-05-06 15:30:00,25.76,25.95,25.73,25.93,1483900.0,20.3748,20.5251,20.3511,20.5093,1483900.0
2009-05-07 09:30:00,25.8,27.41,25.8,27.02,2087700.0,20.4064,21.6799,20.4064,21.3714,2087700.0
2009-05-07 10:00:00,27.05,27.84,27.01,27.7,2067600.0,21.3951,22.02,21.3635,21.9092,2067600.0
2009-05-07 10:30:00,27.72,28.0,27.56,27.68,1332100.0,21.925,22.1465,21.7985,21.8934,1332100.0
2009-05-07 11:00:00,27.68,27.89,27.68,27.77,861300.0,21.8934,22.0595,21.8934,21.9646,861300.0
2009-05-07 11:30:00,27.77,28.09,27.77,28.04,683800.0,21.9646,22.2177,21.9646,22.1782,683800.0
2009-05-07 12:00:00,28.04,28.26,28.04,28.24,710400.0,22.1782,22.3522,22.1782,22.3363,710400.0
2009-05-07 12:30:00,28.23,28.34,28.12,28.33,691600.0,22.3284,22.4154,22.2414,22.4075,691600.0
2009-05-07 13:00:00,28.32,28.42,28.22,28.31,963500.0,22.3996,22.4787,22.3205,22.3917,963500.0
2009-05-07 13:30:00,28.31,28.43,28.2,28.24,946500.0,22.3917,22.4866,22.3047,22.3363,946500.0
2009-05-07 14:00:00,28.25,28.25,27.66,27.8,1692200.0,22.3442,22.3442,21.8776,21.9883,1692200.0
2009-05-07 14:30:00,27.8,28.0,27.77,27.97,1077700.0,21.9883,22.1465,21.9646,22.1228,1077700.0
2009-05-07 15:00:00,27.97,28.18,27.96,28.14,1228100.0,22.1228,22.2889,22.1149,22.2572,1228100.0
2009-05-07 15:30:00,28.14,28.52,28.1,28.36,2214300.0,22.2572,22.5578,22.2256,22.4313,2214300.0
2009-05-08 09:30:00,28.74,29.64,28.55,29.62,1999900.0,22.7318,23.4437,22.5815,23.4278,1999900.0
2009-05-08 10:00:00,29.62,29.69,29.22,29.29,2481000.0,23.4278,23.4832,23.1115,23.1668,2481000.0
2009-05-08 10:30:00,29.29,29.33,28.96,29.08,1976400.0,23.1668,23.1985,22.9058,23.0007,1976400.0
2009-05-08 11:00:00,29.07,29.11,28.75,28.77,1537900.0,22.9928,23.0245,22.7397,22.7555,1537900.0
2009-05-08 11:30:00,28.78,28.79,28.62,28.65,969500.0,22.7635,22.7714,22.6369,22.6606,969500.0
2009-05-08 12:00:00,28.65,28.79,28.63,28.77,724800.0,22.6606,22.7714,22.6448,22.7555,724800.0
2009-05-08 12:30:00,28.77,28.93,28.68,28.91,703900.0,22.7555,22.8821,22.6844,22.8663,703900.0
2009-05-08 13:00:00,28.91,29.01,28.76,28.79,697400.0,22.8663,22.9454,22.7476,22.7714,697400.0
2009-05-08 13:30:00,28.79,28.79,28.54,28.58,807300.0,22.7714,22.7714,22.5736,22.6053,807300.0
2009-05-08 14:00:00,28.58,28.85,28.57,28.75,653900.0,22.6053,22.8188,22.5974,22.7397,653900.0
2009-05-08 14:30:00,28.75,29.0,28.7,29.0,939100.0,22.7397,22.9375,22.7002,22.9375,939100.0
2009-05-08 15:00:00,29.0,29.0,28.72,28.83,948900.0,22.9375,22.9375,22.716,22.803,948900.0
2009-05-08 15:30:00,28.83,29.0,28.76,28.9,1900100.0,22.803,22.9375,22.7476,22.8584,1900100.0
2009-05-11 09:30:00,28.27,28.53,27.45,27.93,1154700.0,22.3601,22.5657,21.7115,22.0911,1154700.0
2009-05-11 10:00:00,27.93,27.98,27.42,27.45,863500.0,22.0911,22.1307,21.6878,21.7115,863500.0
2009-05-11 10:30:00,27.46,27.76,27.4,27.52,490100.0,21.7194,21.9567,21.6719,21.7669,490100.0
2009-05-11 11:00:00,27.53,27.83,27.53,27.58,435400.0,21.7748,22.0121,21.7748,21.8143,435400.0
2009-05-11 11:30:00,27.59,27.67,27.5,27.61,391800.0,21.8222,21.8855,21.751,21.838,391800.0
2009-05-11 12:00:00,27.6,27.62,27.43,27.5,389400.0,21.8301,21.846,21.6957,21.751,389400.0
2009-05-11 12:30:00,27.5,27.68,27.45,27.65,485400.0,21.751,21.8934,21.7115,21.8697,485400.0
2009-05-11 13:00:00,27.65,27.99,27.64,27.88,527700.0,21.8697,22.1386,21.8618,22.0516,527700.0
2009-05-11 13:30:00,27.87,27.9,27.68,27.7,450600.0,22.0437,22.0674,21.8934,21.9092,450600.0
2009-05-11 14:00:00,27.7,27.7,27.46,27.51,756400.0,21.9092,21.9092,21.7194,21.7589,756400.0
2009-05-11 14:30:00,27.52,27.86,27.48,27.73,649000.0,21.7669,22.0358,21.7352,21.933,649000.0
2009-05-11 15:00:00,27.74,27.77,27.6,27.67,830600.0,21.9409,21.9646,21.8301,21.8855,830600.0
2009-05-11 15:30:00,27.67,27.74,27.5,27.58,1322400.0,21.8855,21.9409,21.751,21.8143,1322400.0
2009-05-12 09:30:00,27.06,27.8,26.37,27.55,1843900.0,21.403,21.9883,20.8573,21.7906,1843900.0
2009-05-12 10:00:00,27.56,27.68,26.99,27.66,861900.0,21.7985,21.8934,21.3477,21.8776,861900.0
2009-05-12 10:30:00,27.64,27.73,27.23,27.38,635100.0,21.8618,21.933,21.5375,21.6561,635100.0
2009-05-12 11:00:00,27.38,27.38,27.01,27.03,788400.0,21.6561,21.6561,21.3635,21.3793,788400.0
2009-05-12 11:30:00,27.02,27.05,26.78,26.89,700400.0,21.3714,21.3951,21.1816,21.2686,700400.0
2009-05-12 12:00:00,26.89,26.91,26.7,26.91,481300.0,21.2686,21.2844,21.1183,21.2844,481300.0
2009-05-12 12:30:00,26.91,27.26,26.91,26.98,563000.0,21.2844,21.5612,21.2844,21.3397,563000.0
2009-05-12 13:00:00,26.98,27.0,26.74,26.76,413300.0,21.3397,21.3556,21.1499,21.1657,413300.0
2009-05-12 13:30:00,26.75,26.86,26.67,26.79,442000.0,21.1578,21.2448,21.0946,21.1895,442000.0
2009-05-12 14:00:00,26.79,26.94,26.75,26.78,454100.0,21.1895,21.3081,21.1578,21.1816,454100.0
2009-05-12 14:30:00,26.78,27.15,26.77,27.15,703100.0,21.1816,21.4742,21.1736,21.4742,703100.0
2009-05-12 15:00:00,27.14,27.52,27.14,27.41,723900.0,21.4663,21.7669,21.4663,21.6799,723900.0
2009-05-12 15:30:00,27.41,27.43,27.24,27.31,1040800.0,21.6799,21.6957,21.5454,21.6008,1040800.0
2009-05-13 09:30:00,27.07,27.44,26.5,26.95,1085300.0,21.4109,21.7036,20.9601,21.316,1085300.0
2009-05-13 10:00:00,26.94,27.17,26.78,27.08,547400.0,21.3081,21.49,21.1816,21.4188,547400.0
2009-05-13 10:30:00,27.08,27.32,27.0,27.17,390200.0,21.4188,21.6087,21.3556,21.49,390200.0
2009-05-13 11:00:00,27.17,28.0,27.17,27.96,1195800.0,21.49,22.1465,21.49,22.1149,1195800.0
2009-05-13 11:30:00,27.96,28.3,27.93,28.03,1264700.0,22.1149,22.3838,22.0911,22.1702,1264700.0
2009-05-13 12:00:00,28.03,28.1,27.83,27.85,634500.0,22.1702,22.2256,22.0121,22.0279,634500.0
2009-05-13 12:30:00,27.85,27.91,27.51,27.51,550600.0,22.0279,22.0753,21.7589,21.7589,550600.0
2009-05-13 13:00:00,27.51,27.64,27.44,27.5,529100.0,21.7589,21.8618,21.7036,21.751,529100.0
2009-05-13 13:30:00,27.5,27.64,27.4,27.6,534500.0,21.751,21.8618,21.6719,21.8301,534500.0
2009-05-13 14:00:00,27.6,27.6,27.27,27.34,493500.0,21.8301,21.8301,21.5691,21.6245,493500.0
2009-05-13 14:30:00,27.33,27.64,27.31,27.59,421900.0,21.6166,21.8618,21.6008,21.8222,421900.0
2009-05-13 15:00:00,27.59,27.79,27.48,27.7,540500.0,21.8222,21.9804,21.7352,21.9092,540500.0
2009-05-13 15:30:00,27.7,27.93,27.6,27.66,1291900.0,21.9092,22.0911,21.8301,21.8776,1291900.0
2009-05-14 09:30:00,27.67,27.88,27.02,27.86,767200.0,21.8855,22.0516,21.3714,22.0358,767200.0
2009-05-14 10:00:00,27.88,27.95,27.66,27.69,382000.0,22.0516,22.107,21.8776,21.9013,382000.0
2009-05-14 10:30:00,27.69,27.9,27.55,27.71,257300.0,21.9013,22.0674,21.7906,21.9171,257300.0
2009-05-14 11:00:00,27.73,27.74,27.48,27.66,315800.0,21.933,21.9409,21.7352,21.8776,315800.0
2009-05-14 11:30:00,27.66,27.7,27.57,27.62,171800.0,21.8776,21.9092,21.8064,21.846,171800.0
2009-05-14 12:00:00,27.63,27.81,27.59,27.8,235300.0,21.8539,21.9962,21.8222,21.9883,235300.0
2009-05-14 12:30:00,27.8,27.95,27.75,27.93,280300.0,21.9883,22.107,21.9488,22.0911,280300.0
2009-05-14 13:00:00,27.93,27.99,27.85,27.92,232600.0,22.0911,22.1386,22.0279,22.0832,232600.0
2009-05-14 13:30:00,27.92,28.03,27.88,28.0,254500.0,22.0832,22.1702,22.0516,22.1465,254500.0
2009-05-14 14:00:00,28.0,28.09,27.95,28.04,279300.0,22.1465,22.2177,22.107,22.1782,279300.0
2009-05-14 14:30:00,28.05,28.21,28.02,28.07,471400.0,22.1861,22.3126,22.1623,22.2019,471400.0
2009-05-14 15:00:00,28.07,28.1,27.87,27.91,526300.0,22.2019,22.2256,22.0437,22.0753,526300.0
2009-05-14 15:30:00,27.91,27.93,27.76,27.81,1218400.0,22.0753,22.0911,21.9567,21.9962,1218400.0
2009-05-15 09:30:00,27.74,28.54,27.17,28.54,1563900.0,21.9409,22.5736,21.49,22.5736,1563900.0
2009-05-15 10:00:00,28.54,28.64,28.06,28.2,758000.0,22.5736,22.6527,22.194,22.3047,758000.0
2009-05-15 10:30:00,28.21,28.74,28.18,28.63,508300.0,22.3126,22.7318,22.2889,22.6448,508300.0
2009-05-15 11:00:00,28.63,28.68,28.18,28.22,473500.0,22.6448,22.6844,22.2889,22.3205,473500.0
2009-05-15 11:30:00,28.23,28.38,27.87,27.88,503300.0,22.3284,22.4471,22.0437,22.0516,503300.0
2009-05-15 12:00:00,27.88,28.05,27.82,27.91,404500.0,22.0516,22.1861,22.0041,22.0753,404500.0
2009-05-15 12:30:00,27.92,27.96,27.72,27.78,458500.0,22.0832,22.1149,21.925,21.9725,458500.0
2009-05-15 13:00:00,27.78,27.78,27.65,27.7,327600.0,21.9725,21.9725,21.8697,21.9092,327600.0
2009-05-15 13:30:00,27.69,27.75,27.63,27.74,166100.0,21.9013,21.9488,21.8539,21.9409,166100.0
2009-05-15 14:00:00,27.74,27.83,27.66,27.7,403300.0,21.9409,22.0121,21.8776,21.9092,403300.0
2009-05-15 14:30:00,27.69,27.72,27.49,27.65,394900.0,21.9013,21.925,21.7431,21.8697,394900.0
2009-05-15 15:00:00,27.66,27.75,27.49,27.75,932600.0,21.8776,21.9488,21.7431,21.9488,932600.0
2009-05-15 15:30:00,27.75,27.75,27.48,27.52,1408100.0,21.9488,21.9488,21.7352,21.7669,1408100.0
2009-05-18 09:30:00,27.69,27.69,26.88,26.94,1128300.0,21.9013,21.9013,21.2607,21.3081,1128300.0
2009-05-18 10:00:00,26.95,27.3,26.77,26.91,752500.0,21.316,21.5928,21.1736,21.2844,752500.0
2009-05-18 10:30:00,26.91,27.03,26.72,27.0,717400.0,21.2844,21.3793,21.1341,21.3556,717400.0
2009-05-18 11:00:00,27.0,27.08,26.97,27.02,566000.0,21.3556,21.4188,21.3318,21.3714,566000.0
2009-05-18 11:30:00,27.03,27.12,26.99,27.06,418700.0,21.3793,21.4505,21.3477,21.403,418700.0
2009-05-18 12:00:00,27.06,27.07,26.66,26.72,667900.0,21.403,21.4109,21.0866,21.1341,667900.0
2009-05-18 12:30:00,26.71,26.83,26.68,26.81,616800.0,21.1262,21.2211,21.1025,21.2053,616800.0
2009-05-18 13:00:00,26.81,26.82,26.6,26.72,524500.0,21.2053,21.2132,21.0392,21.1341,524500.0
2009-05-18 13:30:00,26.72,26.99,26.63,26.98,577200.0,21.1341,21.3477,21.0629,21.3397,577200.0
2009-05-18 14:00:00,26.98,27.11,26.91,27.01,729200.0,21.3397,21.4426,21.2844,21.3635,729200.0
2009-05-18 14:30:00,27.0,27.79,27.0,27.72,1006700.0,21.3556,21.9804,21.3556,21.925,1006700.0
2009-05-18 15:00:00,27.72,27.76,27.55,27.7,819400.0,21.925,21.9567,21.7906,21.9092,819400.0
2009-05-18 15:30:00,27.7,27.83,27.61,27.81,1620000.0,21.9092,22.0121,21.838,21.9962,1620000.0
2009-05-19 09:30:00,27.71,28.2,27.42,27.54,708900.0,21.9171,22.3047,21.6878,21.7827,708900.0
2009-05-19 10:00:00,27.54,27.56,27.25,27.49,645900.0,21.7827,21.7985,21.5533,21.7431,645900.0
2009-05-19 10:30:00,27.5,27.74,27.4,27.62,563800.0,21.751,21.9409,21.6719,21.846,563800.0
2009-05-19 11:00:00,27.62,27.71,27.45,27.55,423800.0,21.846,21.9171,21.7115,21.7906,423800.0
2009-05-19 11:30:00,27.56,27.75,27.53,27.59,386700.0,21.7985,21.9488,21.7748,21.8222,386700.0
2009-05-19 12:00:00,27.59,27.66,27.45,27.58,263800.0,21.8222,21.8776,21.7115,21.8143,263800.0
2009-05-19 12:30:00,27.58,27.59,27.35,27.43,268300.0,21.8143,21.8222,21.6324,21.6957,268300.0
2009-05-19 13:00:00,27.42,27.47,27.32,27.39,408800.0,21.6878,21.7273,21.6087,21.664,408800.0
2009-05-19 13:30:00,27.42,27.44,27.34,27.43,327100.0,21.6878,21.7036,21.6245,21.6957,327100.0
2009-05-19 14:00:00,27.44,27.53,27.35,27.52,420000.0,21.7036,21.7748,21.6324,21.7669,420000.0
2009-05-19 14:30:00,27.51,27.54,27.42,27.44,366700.0,21.7589,21.7827,21.6878,21.7036,366700.0
2009-05-19 15:00:00,27.45,27.7,27.44,27.67,627300.0,21.7115,21.9092,21.7036,21.8855,627300.0
2009-05-19 15:30:00,27.67,27.67,27.4,27.43,1059500.0,21.8855,21.8855,21.6719,21.6957,1059500.0
2009-05-20 09:30:00,27.68,27.98,27.16,27.19,846500.0,21.8934,22.1307,21.4821,21.5058,846500.0
2009-05-20 10:00:00,27.19,27.6,27.13,27.42,1105800.0,21.5058,21.8301,21.4584,21.6878,1105800.0
2009-05-20 10:30:00,27.42,28.0,27.41,27.95,812700.0,21.6878,22.1465,21.6799,22.107,812700.0
2009-05-20 11:00:00,27.96,28.13,27.84,28.11,775200.0,22.1149,22.2493,22.02,22.2335,775200.0
2009-05-20 11:30:00,28.12,28.38,28.06,28.08,572100.0,22.2414,22.4471,22.194,22.2098,572100.0
2009-05-20 12:00:00,28.07,28.14,27.97,28.01,505400.0,22.2019,22.2572,22.1228,22.1544,505400.0
2009-05-20 12:30:00,28.01,28.08,27.91,28.08,374200.0,22.1544,22.2098,22.0753,22.2098,374200.0
2009-05-20 13:00:00,28.07,28.37,28.02,28.32,480900.0,22.2019,22.4392,22.1623,22.3996,480900.0
2009-05-20 13:30:00,28.32,28.37,28.26,28.3,364300.0,22.3996,22.4392,22.3522,22.3838,364300.0
2009-05-20 14:00:00,28.3,28.3,27.94,27.94,651600.0,22.3838,22.3838,22.0991,22.0991,651600.0
2009-05-20 14:30:00,27.94,28.09,27.87,28.0,566500.0,22.0991,22.2177,22.0437,22.1465,566500.0
2009-05-20 15:00:00,27.99,28.0,27.67,27.77,694000.0,22.1386,22.1465,21.8855,21.9646,694000.0
2009-05-20 15:30:00,27.77,27.98,27.7,27.78,1370600.0,21.9646,22.1307,21.9092,21.9725,1370600.0
2009-05-21 09:30:00,27.36,28.47,27.29,27.78,961600.0,21.6403,22.5183,21.5849,21.9725,961600.0
2009-05-21 10:00:00,27.77,27.9,26.89,26.95,996000.0,21.9646,22.0674,21.2686,21.316,996000.0
2009-05-21 10:30:00,26.95,27.27,26.88,26.99,934900.0,21.316,21.5691,21.2607,21.3477,934900.0
2009-05-21 11:00:00,26.99,27.05,26.89,26.92,545400.0,21.3477,21.3951,21.2686,21.2923,545400.0
2009-05-21 11:30:00,26.91,27.34,26.85,27.3,390900.0,21.2844,21.6245,21.2369,21.5928,390900.0
2009-05-21 12:00:00,27.31,27.32,27.01,27.07,371500.0,21.6008,21.6087,21.3635,21.4109,371500.0
2009-05-21 12:30:00,27.06,27.07,26.77,26.92,530600.0,21.403,21.4109,21.1736,21.2923,530600.0
2009-05-21 13:00:00,26.92,26.99,26.76,26.8,313800.0,21.2923,21.3477,21.1657,21.1974,313800.0
2009-05-21 13:30:00,26.8,26.9,26.79,26.81,428400.0,21.1974,21.2765,21.1895,21.2053,428400.0
2009-05-21 14:00:00,26.82,26.91,26.71,26.87,705300.0,21.2132,21.2844,21.1262,21.2527,705300.0
2009-05-21 14:30:00,26.87,26.89,26.64,26.71,351400.0,21.2527,21.2686,21.0708,21.1262,351400.0
2009-05-21 15:00:00,26.71,26.82,26.67,26.73,521500.0,21.1262,21.2132,21.0946,21.142,521500.0
2009-05-21 15:30:00,26.73,26.96,26.7,26.93,1434900.0,21.142,21.3239,21.1183,21.3002,1434900.0
2009-05-22 09:30:00,26.95,27.34,26.13,26.28,946400.0,21.316,21.6245,20.6674,20.7861,946400.0
2009-05-22 10:00:00,26.29,26.65,26.29,26.6,690400.0,20.794,21.0787,20.794,21.0392,690400.0
2009-05-22 10:30:00,26.6,26.62,26.47,26.58,510600.0,21.0392,21.055,20.9364,21.0234,510600.0
2009-05-22 11:00:00,26.58,26.6,26.47,26.55,342400.0,21.0234,21.0392,20.9364,20.9996,342400.0
2009-05-22 11:30:00,26.55,26.58,26.5,26.52,395500.0,20.9996,21.0234,20.9601,20.9759,395500.0
2009-05-22 12:00:00,26.52,26.54,26.32,26.33,353600.0,20.9759,20.9917,20.8177,20.8256,353600.0
2009-05-22 12:30:00,26.33,26.4,26.28,26.39,392600.0,20.8256,20.881,20.7861,20.8731,392600.0
2009-05-22 13:00:00,26.39,26.44,26.29,26.35,361800.0,20.8731,20.9126,20.794,20.8414,361800.0
2009-05-22 13:30:00,26.35,26.46,26.25,26.42,309100.0,20.8414,20.9285,20.7624,20.8968,309100.0
2009-05-22 14:00:00,26.41,26.56,26.41,26.5,278300.0,20.8889,21.0075,20.8889,20.9601,278300.0
2009-05-22 14:30:00,26.5,26.55,26.42,26.5,309900.0,20.9601,20.9996,20.8968,20.9601,309900.0
2009-05-22 15:00:00,26.49,26.6,26.32,26.4,464000.0,20.9522,21.0392,20.8177,20.881,464000.0
2009-05-22 15:30:00,26.4,26.53,26.26,26.3,944300.0,20.881,20.9838,20.7703,20.8019,944300.0
2009-05-26 09:30:00,26.21,26.6,25.86,26.36,1050400.0,20.7307,21.0392,20.4539,20.8494,1050400.0
2009-05-26 10:00:00,26.36,26.77,26.36,26.71,1213800.0,20.8494,21.1736,20.8494,21.1262,1213800.0
2009-05-26 10:30:00,26.71,26.86,26.64,26.69,931200.0,21.1262,21.2448,21.0708,21.1104,931200.0
2009-05-26 11:00:00,26.69,26.9,26.64,26.89,1047800.0,21.1104,21.2765,21.0708,21.2686,1047800.0
2009-05-26 11:30:00,26.9,26.92,26.74,26.85,631400.0,21.2765,21.2923,21.1499,21.2369,631400.0
2009-05-26 12:00:00,26.85,26.85,26.67,26.74,568700.0,21.2369,21.2369,21.0946,21.1499,568700.0
2009-05-26 12:30:00,26.74,27.11,26.71,27.1,657500.0,21.1499,21.4426,21.1262,21.4347,657500.0
2009-05-26 13:00:00,27.1,27.27,27.09,27.27,348200.0,21.4347,21.5691,21.4268,21.5691,348200.0
2009-05-26 13:30:00,27.27,27.41,27.22,27.27,454300.0,21.5691,21.6799,21.5296,21.5691,454300.0
2009-05-26 14:00:00,27.27,27.28,27.06,27.09,561400.0,21.5691,21.577,21.403,21.4268,561400.0
2009-05-26 14:30:00,27.09,27.25,27.09,27.23,405800.0,21.4268,21.5533,21.4268,21.5375,405800.0
2009-05-26 15:00:00,27.23,27.33,27.16,27.2,722000.0,21.5375,21.6166,21.4821,21.5138,722000.0
2009-05-26 15:30:00,27.2,27.25,27.02,27.2,1182300.0,21.5138,21.5533,21.3714,21.5138,1182300.0
2009-05-27 09:30:00,26.95,27.63,26.91,27.29,991600.0,21.316,21.8539,21.2844,21.5849,991600.0
2009-05-27 10:00:00,27.29,27.85,27.27,27.75,568000.0,21.5849,22.0279,21.5691,21.9488,568000.0
2009-05-27 10:30:00,27.75,27.79,27.47,27.59,441200.0,21.9488,21.9804,21.7273,21.8222,441200.0
2009-05-27 11:00:00,27.6,27.61,27.39,27.57,433400.0,21.8301,21.838,21.664,21.8064,433400.0
2009-05-27 11:30:00,27.57,27.73,27.47,27.53,336900.0,21.8064,21.933,21.7273,21.7748,336900.0
2009-05-27 12:00:00,27.53,27.74,27.52,27.57,286900.0,21.7748,21.9409,21.7669,21.8064,286900.0
2009-05-27 12:30:00,27.57,27.64,27.47,27.58,207200.0,21.8064,21.8618,21.7273,21.8143,207200.0
2009-05-27 13:00:00,27.59,27.66,27.53,27.57,208900.0,21.8222,21.8776,21.7748,21.8064,208900.0
2009-05-27 13:30:00,27.56,27.63,27.23,27.48,634300.0,21.7985,21.8539,21.5375,21.7352,634300.0
2009-05-27 14:00:00,27.48,27.63,27.45,27.56,867600.0,21.7352,21.8539,21.7115,21.7985,867600.0
2009-05-27 14:30:00,27.56,27.73,27.48,27.65,440000.0,21.7985,21.933,21.7352,21.8697,440000.0
2009-05-27 15:00:00,27.64,27.73,27.37,27.44,593300.0,21.8618,21.933,21.6482,21.7036,593300.0
2009-05-27 15:30:00,27.44,27.63,27.37,27.47,1177000.0,21.7036,21.8539,21.6482,21.7273,1177000.0
2009-05-28 09:30:00,27.37,28.37,27.37,27.96,813700.0,21.6482,22.4392,21.6482,22.1149,813700.0
2009-05-28 10:00:00,27.97,28.02,27.33,27.68,561900.0,22.1228,22.1623,21.6166,21.8934,561900.0
2009-05-28 10:30:00,27.66,27.69,27.39,27.52,411900.0,21.8776,21.9013,21.664,21.7669,411900.0
2009-05-28 11:00:00,27.5,27.82,27.43,27.75,348500.0,21.751,22.0041,21.6957,21.9488,348500.0
2009-05-28 11:30:00,27.74,27.89,27.69,27.89,317100.0,21.9409,22.0595,21.9013,22.0595,317100.0
2009-05-28 12:00:00,27.89,27.92,27.61,27.62,361900.0,22.0595,22.0832,21.838,21.846,361900.0
2009-05-28 12:30:00,27.61,27.62,27.31,27.39,667100.0,21.838,21.846,21.6008,21.664,667100.0
2009-05-28 13:00:00,27.4,27.74,27.32,27.54,1296200.0,21.6719,21.9409,21.6087,21.7827,1296200.0
2009-05-28 13:30:00,27.54,27.57,27.4,27.49,331400.0,21.7827,21.8064,21.6719,21.7431,331400.0
2009-05-28 14:00:00,27.5,27.56,27.46,27.48,516000.0,21.751,21.7985,21.7194,21.7352,516000.0
2009-05-28 14:30:00,27.49,27.56,27.43,27.54,584800.0,21.7431,21.7985,21.6957,21.7827,584800.0
2009-05-28 15:00:00,27.54,27.55,27.15,27.25,832500.0,21.7827,21.7906,21.4742,21.5533,832500.0
2009-05-28 15:30:00,27.25,27.28,27.07,27.22,1772800.0,21.5533,21.577,21.4109,21.5296,1772800.0
2009-05-29 09:30:00,27.27,27.38,26.72,26.9,900700.0,21.5691,21.6561,21.1341,21.2765,900700.0
2009-05-29 10:00:00,26.9,27.14,26.77,27.1,899700.0,21.2765,21.4663,21.1736,21.4347,899700.0
2009-05-29 10:30:00,27.09,27.37,26.92,27.0,687300.0,21.4268,21.6482,21.2923,21.3556,687300.0
2009-05-29 11:00:00,27.0,27.08,26.75,26.91,756200.0,21.3556,21.4188,21.1578,21.2844,756200.0
2009-05-29 11:30:00,26.92,27.01,26.73,26.77,342100.0,21.2923,21.3635,21.142,21.1736,342100.0
2009-05-29 12:00:00,26.77,26.87,26.71,26.83,278400.0,21.1736,21.2527,21.1262,21.2211,278400.0
2009-05-29 12:30:00,26.83,26.83,26.48,26.5,523600.0,21.2211,21.2211,20.9443,20.9601,523600.0
2009-05-29 13:00:00,26.5,26.73,26.49,26.6,506900.0,20.9601,21.142,20.9522,21.0392,506900.0
2009-05-29 13:30:00,26.6,26.65,26.47,26.51,453900.0,21.0392,21.0787,20.9364,20.968,453900.0
2009-05-29 14:00:00,26.51,26.58,26.42,26.5,529300.0,20.968,21.0234,20.8968,20.9601,529300.0
2009-05-29 14:30:00,26.49,26.51,26.0,26.01,1013600.0,20.9522,20.968,20.5646,20.5725,1013600.0
2009-05-29 15:00:00,26.02,26.31,26.01,26.3,1127500.0,20.5804,20.8098,20.5725,20.8019,1127500.0
2009-05-29 15:30:00,26.3,26.63,26.25,26.63,2226500.0,20.8019,21.0629,20.7624,21.0629,2226500.0
2009-06-01 09:30:00,26.9,27.18,26.66,27.11,857300.0,21.2765,21.4979,21.0866,21.4426,857300.0
2009-06-01 10:00:00,27.11,27.44,27.05,27.3,816300.0,21.4426,21.7036,21.3951,21.5928,816300.0
2009-06-01 10:30:00,27.3,27.34,27.19,27.33,651400.0,21.5928,21.6245,21.5058,21.6166,651400.0
2009-06-01 11:00:00,27.33,27.39,27.22,27.34,374000.0,21.6166,21.664,21.5296,21.6245,374000.0
2009-06-01 11:30:00,27.34,27.44,27.18,27.4,311600.0,21.6245,21.7036,21.4979,21.6719,311600.0
2009-06-01 12:00:00,27.4,27.47,27.34,27.39,279100.0,21.6719,21.7273,21.6245,21.664,279100.0
2009-06-01 12:30:00,27.39,27.39,27.13,27.14,807500.0,21.664,21.664,21.4584,21.4663,807500.0
2009-06-01 13:00:00,27.15,27.38,27.14,27.35,304200.0,21.4742,21.6561,21.4663,21.6324,304200.0
2009-06-01 13:30:00,27.35,27.47,27.35,27.46,345300.0,21.6324,21.7273,21.6324,21.7194,345300.0
2009-06-01 14:00:00,27.45,27.47,27.32,27.33,437100.0,21.7115,21.7273,21.6087,21.6166,437100.0
2009-06-01 14:30:00,27.34,27.56,27.32,27.51,551800.0,21.6245,21.7985,21.6087,21.7589,551800.0
2009-06-01 15:00:00,27.51,27.64,27.43,27.62,631900.0,21.7589,21.8618,21.6957,21.846,631900.0
2009-06-01 15:30:00,27.63,27.66,27.39,27.51,1431400.0,21.8539,21.8776,21.664,21.7589,1431400.0
2009-06-02 09:30:00,27.72,27.99,27.12,27.9,1037100.0,21.925,22.1386,21.4505,22.0674,1037100.0
2009-06-02 10:00:00,27.9,28.42,27.9,28.4,1432700.0,22.0674,22.4787,22.0674,22.4629,1432700.0
2009-06-02 10:30:00,28.41,28.43,27.94,28.05,484400.0,22.4708,22.4866,22.0991,22.1861,484400.0
2009-06-02 11:00:00,28.06,28.25,28.03,28.1,422200.0,22.194,22.3442,22.1702,22.2256,422200.0
2009-06-02 11:30:00,28.1,28.15,27.99,28.06,403000.0,22.2256,22.2652,22.1386,22.194,403000.0
2009-06-02 12:00:00,28.06,28.19,27.99,28.02,699200.0,22.194,22.2968,22.1386,22.1623,699200.0
2009-06-02 12:30:00,28.02,28.13,28.0,28.06,280400.0,22.1623,22.2493,22.1465,22.194,280400.0
2009-06-02 13:00:00,28.06,28.15,28.03,28.11,295400.0,22.194,22.2652,22.1702,22.2335,295400.0
2009-06-02 13:30:00,28.1,28.19,28.04,28.19,502000.0,22.2256,22.2968,22.1782,22.2968,502000.0
2009-06-02 14:00:00,28.19,28.29,28.14,28.23,528900.0,22.2968,22.3759,22.2572,22.3284,528900.0
2009-06-02 14:30:00,28.23,28.33,28.18,28.26,483300.0,22.3284,22.4075,22.2889,22.3522,483300.0
2009-06-02 15:00:00,28.27,28.34,28.05,28.08,717800.0,22.3601,22.4154,22.1861,22.2098,717800.0
2009-06-02 15:30:00,28.08,28.27,27.98,28.06,1341500.0,22.2098,22.3601,22.1307,22.194,1341500.0
2009-06-03 09:30:00,27.29,27.84,26.6,27.75,2175700.0,21.5849,22.02,21.0392,21.9488,2175700.0
2009-06-03 10:00:00,27.75,27.77,27.24,27.37,845100.0,21.9488,21.9646,21.5454,21.6482,845100.0
2009-06-03 10:30:00,27.39,27.58,27.38,27.58,588500.0,21.664,21.8143,21.6561,21.8143,588500.0
2009-06-03 11:00:00,27.57,27.57,27.22,27.49,764700.0,21.8064,21.8064,21.5296,21.7431,764700.0
2009-06-03 11:30:00,27.49,27.5,27.37,27.48,795800.0,21.7431,21.751,21.6482,21.7352,795800.0
2009-06-03 12:00:00,27.47,27.5,27.34,27.38,798600.0,21.7273,21.751,21.6245,21.6561,798600.0
2009-06-03 12:30:00,27.37,27.38,27.15,27.17,612800.0,21.6482,21.6561,21.4742,21.49,612800.0
2009-06-03 13:00:00,27.17,27.17,26.95,27.02,719200.0,21.49,21.49,21.316,21.3714,719200.0
2009-06-03 13:30:00,27.01,27.08,26.92,27.05,455200.0,21.3635,21.4188,21.2923,21.3951,455200.0
2009-06-03 14:00:00,27.05,27.4,27.05,27.27,804200.0,21.3951,21.6719,21.3951,21.5691,804200.0
2009-06-03 14:30:00,27.26,27.36,27.22,27.34,569700.0,21.5612,21.6403,21.5296,21.6245,569700.0
2009-06-03 15:00:00,27.34,27.5,27.32,27.39,617500.0,21.6245,21.751,21.6087,21.664,617500.0
2009-06-03 15:30:00,27.39,27.52,27.34,27.52,1569900.0,21.664,21.7669,21.6245,21.7669,1569900.0
2009-06-04 09:30:00,27.73,27.93,27.12,27.39,690300.0,21.933,22.0911,21.4505,21.664,690300.0
2009-06-04 10:00:00,27.38,27.44,27.06,27.41,456200.0,21.6561,21.7036,21.403,21.6799,456200.0
2009-06-04 10:30:00,27.4,27.6,27.21,27.47,458500.0,21.6719,21.8301,21.5217,21.7273,458500.0
2009-06-04 11:00:00,27.47,27.49,27.18,27.21,568400.0,21.7273,21.7431,21.4979,21.5217,568400.0
2009-06-04 11:30:00,27.21,27.29,27.06,27.07,287100.0,21.5217,21.5849,21.403,21.4109,287100.0
2009-06-04 12:00:00,27.07,27.35,27.02,27.33,274400.0,21.4109,21.6324,21.3714,21.6166,274400.0
2009-06-04 12:30:00,27.34,27.38,27.21,27.29,595600.0,21.6245,21.6561,21.5217,21.5849,595600.0
2009-06-04 13:00:00,27.28,27.45,27.24,27.26,270100.0,21.577,21.7115,21.5454,21.5612,270100.0
2009-06-04 13:30:00,27.26,27.39,27.22,27.27,260500.0,21.5612,21.664,21.5296,21.5691,260500.0
2009-06-04 14:00:00,27.27,27.43,27.27,27.35,301100.0,21.5691,21.6957,21.5691,21.6324,301100.0
2009-06-04 14:30:00,27.34,27.4,27.2,27.24,458200.0,21.6245,21.6719,21.5138,21.5454,458200.0
2009-06-04 15:00:00,27.23,27.3,27.2,27.24,403600.0,21.5375,21.5928,21.5138,21.5454,403600.0
2009-06-04 15:30:00,27.24,27.33,27.17,27.28,1040100.0,21.5454,21.6166,21.49,21.577,1040100.0
2009-06-05 09:30:00,27.63,27.75,26.58,26.76,1722400.0,21.8539,21.9488,21.0234,21.1657,1722400.0
2009-06-05 10:00:00,26.76,26.78,26.31,26.62,1027300.0,21.1657,21.1816,20.8098,21.055,1027300.0
2009-06-05 10:30:00,26.63,27.01,26.55,26.98,622900.0,21.0629,21.3635,20.9996,21.3397,622900.0
2009-06-05 11:00:00,26.97,27.17,26.9,27.1,419100.0,21.3318,21.49,21.2765,21.4347,419100.0
2009-06-05 11:30:00,27.1,27.22,26.99,27.12,367300.0,21.4347,21.5296,21.3477,21.4505,367300.0
2009-06-05 12:00:00,27.13,27.2,27.08,27.15,578200.0,21.4584,21.5138,21.4188,21.4742,578200.0
2009-06-05 12:30:00,27.14,27.24,27.08,27.2,308300.0,21.4663,21.5454,21.4188,21.5138,308300.0
2009-06-05 13:00:00,27.2,27.21,27.02,27.14,385700.0,21.5138,21.5217,21.3714,21.4663,385700.0
2009-06-05 13:30:00,27.14,27.23,27.03,27.13,272700.0,21.4663,21.5375,21.3793,21.4584,272700.0
2009-06-05 14:00:00,27.13,27.19,27.0,27.11,338400.0,21.4584,21.5058,21.3556,21.4426,338400.0
2009-06-05 14:30:00,27.11,27.2,27.02,27.12,362300.0,21.4426,21.5138,21.3714,21.4505,362300.0
2009-06-05 15:00:00,27.13,27.25,27.08,27.1,501700.0,21.4584,21.5533,21.4188,21.4347,501700.0
2009-06-05 15:30:00,27.1,27.21,27.01,27.12,1306400.0,21.4347,21.5217,21.3635,21.4505,1306400.0
2009-06-08 09:30:00,26.99,27.0,25.82,25.82,1160100.0,21.3477,21.3556,20.4222,20.4222,1160100.0
2009-06-08 10:00:00,25.84,26.05,25.7,25.95,1049400.0,20.4381,20.6042,20.3273,20.5251,1049400.0
2009-06-08 10:30:00,25.94,25.99,25.71,25.97,977500.0,20.5172,20.5567,20.3352,20.5409,977500.0
2009-06-08 11:00:00,25.97,26.2,25.92,26.02,744900.0,20.5409,20.7228,20.5013,20.5804,744900.0
2009-06-08 11:30:00,26.01,26.01,25.83,25.93,345600.0,20.5725,20.5725,20.4302,20.5093,345600.0
2009-06-08 12:00:00,25.93,25.94,25.66,25.67,356600.0,20.5093,20.5172,20.2957,20.3036,356600.0
2009-06-08 12:30:00,25.68,25.85,25.66,25.81,284400.0,20.3115,20.446,20.2957,20.4143,284400.0
2009-06-08 13:00:00,25.82,26.19,25.8,26.14,763400.0,20.4222,20.7149,20.4064,20.6754,763400.0
2009-06-08 13:30:00,26.15,26.3,26.12,26.26,400900.0,20.6833,20.8019,20.6595,20.7703,400900.0
2009-06-08 14:00:00,26.26,26.26,26.16,26.19,478200.0,20.7703,20.7703,20.6912,20.7149,478200.0
2009-06-08 14:30:00,26.19,26.21,26.03,26.06,691600.0,20.7149,20.7307,20.5883,20.6121,691600.0
2009-06-08 15:00:00,26.05,26.33,26.05,26.27,851200.0,20.6042,20.8256,20.6042,20.7782,851200.0
2009-06-08 15:30:00,26.28,26.42,26.03,26.06,1969700.0,20.7861,20.8968,20.5883,20.6121,1969700.0
2009-06-09 09:30:00,26.38,26.38,25.42,25.48,1599800.0,20.8652,20.8652,20.1059,20.1533,1599800.0
2009-06-09 10:00:00,25.48,26.04,25.36,25.87,974700.0,20.1533,20.5963,20.0584,20.4618,974700.0
2009-06-09 10:30:00,25.88,25.94,25.57,25.63,913300.0,20.4697,20.5172,20.2245,20.272,913300.0
2009-06-09 11:00:00,25.63,25.92,25.57,25.84,648100.0,20.272,20.5013,20.2245,20.4381,648100.0
2009-06-09 11:30:00,25.84,25.99,25.69,25.98,733200.0,20.4381,20.5567,20.3194,20.5488,733200.0
2009-06-09 12:00:00,25.98,26.4,25.97,26.35,816000.0,20.5488,20.881,20.5409,20.8414,816000.0
2009-06-09 12:30:00,26.36,26.47,26.14,26.17,669300.0,20.8494,20.9364,20.6754,20.6991,669300.0
2009-06-09 13:00:00,26.16,26.26,25.98,26.05,591100.0,20.6912,20.7703,20.5488,20.6042,591100.0
2009-06-09 13:30:00,26.05,26.05,25.86,25.91,928900.0,20.6042,20.6042,20.4539,20.4934,928900.0
2009-06-09 14:00:00,25.92,26.06,25.88,26.03,965600.0,20.5013,20.6121,20.4697,20.5883,965600.0
2009-06-09 14:30:00,26.03,26.1,25.93,26.04,670300.0,20.5883,20.6437,20.5093,20.5963,670300.0
2009-06-09 15:00:00,26.04,26.06,25.86,25.9,686200.0,20.5963,20.6121,20.4539,20.4855,686200.0
2009-06-09 15:30:00,25.9,26.02,25.87,25.96,1381200.0,20.4855,20.5804,20.4618,20.533,1381200.0
2009-06-10 09:30:00,26.02,26.28,25.67,26.21,1002500.0,20.5804,20.7861,20.3036,20.7307,1002500.0
2009-06-10 10:00:00,26.23,26.23,25.79,25.92,876100.0,20.7465,20.7465,20.3985,20.5013,876100.0
2009-06-10 10:30:00,25.93,26.2,25.92,26.0,466900.0,20.5093,20.7228,20.5013,20.5646,466900.0
2009-06-10 11:00:00,26.0,26.0,25.42,25.42,879200.0,20.5646,20.5646,20.1059,20.1059,879200.0
2009-06-10 11:30:00,25.42,25.77,25.42,25.7,736400.0,20.1059,20.3827,20.1059,20.3273,736400.0
2009-06-10 12:00:00,25.69,25.83,25.58,25.81,701700.0,20.3194,20.4302,20.2324,20.4143,701700.0
2009-06-10 12:30:00,25.81,25.93,25.77,25.78,536200.0,20.4143,20.5093,20.3827,20.3906,536200.0
2009-06-10 13:00:00,25.77,25.8,25.57,25.76,390300.0,20.3827,20.4064,20.2245,20.3748,390300.0
2009-06-10 13:30:00,25.76,25.77,25.51,25.57,448200.0,20.3748,20.3827,20.1771,20.2245,448200.0
2009-06-10 14:00:00,25.56,25.65,25.46,25.48,544400.0,20.2166,20.2878,20.1375,20.1533,544400.0
2009-06-10 14:30:00,25.48,25.74,25.45,25.67,447400.0,20.1533,20.359,20.1296,20.3036,447400.0
2009-06-10 15:00:00,25.66,25.67,25.48,25.51,538600.0,20.2957,20.3036,20.1533,20.1771,538600.0
2009-06-10 15:30:00,25.51,25.77,25.5,25.73,1398500.0,20.1771,20.3827,20.1691,20.3511,1398500.0
2009-06-11 09:30:00,23.75,23.85,23.23,23.77,6248700.0,18.785,18.8641,18.3737,18.8008,6248700.0
2009-06-11 10:00:00,23.77,23.83,23.5,23.6,3118200.0,18.8008,18.8483,18.5873,18.6663,3118200.0
2009-06-11 10:30:00,23.6,23.6,23.25,23.41,1698500.0,18.6663,18.6663,18.3895,18.5161,1698500.0
2009-06-11 11:00:00,23.4,23.69,23.36,23.64,1379700.0,18.5082,18.7375,18.4765,18.698,1379700.0
2009-06-11 11:30:00,23.64,23.71,23.52,23.52,1193100.0,18.698,18.7534,18.6031,18.6031,1193100.0
2009-06-11 12:00:00,23.52,23.56,23.4,23.5,797800.0,18.6031,18.6347,18.5082,18.5873,797800.0
2009-06-11 12:30:00,23.51,23.9,23.48,23.82,1838500.0,18.5952,18.9036,18.5714,18.8404,1838500.0
2009-06-11 13:00:00,23.83,24.14,23.77,23.85,1997800.0,18.8483,19.0935,18.8008,18.8641,1997800.0
2009-06-11 13:30:00,23.85,23.87,23.67,23.77,976500.0,18.8641,18.8799,18.7217,18.8008,976500.0
2009-06-11 14:00:00,23.76,23.93,23.71,23.93,1495700.0,18.7929,18.9274,18.7534,18.9274,1495700.0
2009-06-11 14:30:00,23.93,24.0,23.7,23.93,1646800.0,18.9274,18.9827,18.7454,18.9274,1646800.0
2009-06-11 15:00:00,23.93,24.33,23.82,24.18,2986100.0,18.9274,19.2437,18.8404,19.1251,2986100.0
2009-06-11 15:30:00,24.18,24.3,24.0,24.02,3573000.0,19.1251,19.22,18.9827,18.9985,3573000.0
2009-06-12 09:30:00,23.8,24.43,23.48,24.18,2093200.0,18.8245,19.3228,18.5714,19.1251,2093200.0
2009-06-12 10:00:00,24.17,24.18,23.87,23.99,1176300.0,19.1172,19.1251,18.8799,18.9748,1176300.0
2009-06-12 10:30:00,23.99,24.24,23.96,24.13,1132500.0,18.9748,19.1726,18.9511,19.0855,1132500.0
2009-06-12 11:00:00,24.13,24.22,24.04,24.09,715800.0,19.0855,19.1567,19.0144,19.0539,715800.0
2009-06-12 11:30:00,24.09,24.15,23.96,23.99,922000.0,19.0539,19.1014,18.9511,18.9748,922000.0
2009-06-12 12:00:00,23.99,24.05,23.95,24.0,577900.0,18.9748,19.0223,18.9432,18.9827,577900.0
2009-06-12 12:30:00,24.0,24.09,23.93,24.05,1091400.0,18.9827,19.0539,18.9274,19.0223,1091400.0
2009-06-12 13:00:00,24.05,24.12,23.92,24.04,694600.0,19.0223,19.0776,18.9194,19.0144,694600.0
2009-06-12 13:30:00,24.04,24.05,24.0,24.04,611200.0,19.0144,19.0223,18.9827,19.0144,611200.0
2009-06-12 14:00:00,24.04,24.14,24.01,24.12,617700.0,19.0144,19.0935,18.9906,19.0776,617700.0
2009-06-12 14:30:00,24.12,24.18,24.05,24.17,1229100.0,19.0776,19.1251,19.0223,19.1172,1229100.0
2009-06-12 15:00:00,24.17,24.3,24.16,24.19,1038500.0,19.1172,19.22,19.1093,19.133,1038500.0
2009-06-12 15:30:00,24.19,24.24,24.03,24.21,2388200.0,19.133,19.1726,19.0065,19.1488,2388200.0
2009-06-15 09:30:00,23.97,24.01,23.51,23.94,1568600.0,18.959,18.9906,18.5952,18.9353,1568600.0
2009-06-15 10:00:00,23.94,24.01,23.78,23.91,1476700.0,18.9353,18.9906,18.8087,18.9115,1476700.0
2009-06-15 10:30:00,23.91,24.05,23.86,23.98,1236100.0,18.9115,19.0223,18.872,18.9669,1236100.0
2009-06-15 11:00:00,23.99,24.11,23.94,24.0,836300.0,18.9748,19.0697,18.9353,18.9827,836300.0
2009-06-15 11:30:00,24.01,24.07,23.91,24.03,707200.0,18.9906,19.0381,18.9115,19.0065,707200.0
2009-06-15 12:00:00,24.02,24.1,23.99,24.09,406600.0,18.9985,19.0618,18.9748,19.0539,406600.0
2009-06-15 12:30:00,24.1,24.16,24.02,24.08,418900.0,19.0618,19.1093,18.9985,19.046,418900.0
2009-06-15 13:00:00,24.08,24.1,23.81,23.82,554500.0,19.046,19.0618,18.8324,18.8404,554500.0
2009-06-15 13:30:00,23.82,23.89,23.69,23.87,563600.0,18.8404,18.8957,18.7375,18.8799,563600.0
2009-06-15 14:00:00,23.86,23.87,23.61,23.67,626900.0,18.872,18.8799,18.6743,18.7217,626900.0
2009-06-15 14:30:00,23.67,23.68,23.51,23.57,654300.0,18.7217,18.7296,18.5952,18.6426,654300.0
2009-06-15 15:00:00,23.57,23.6,23.43,23.5,1126800.0,18.6426,18.6663,18.5319,18.5873,1126800.0
2009-06-15 15:30:00,23.5,23.63,23.46,23.55,2224100.0,18.5873,18.6901,18.5556,18.6268,2224100.0
2009-06-16 09:30:00,23.65,23.96,23.27,23.91,911600.0,18.7059,18.9511,18.4053,18.9115,911600.0
2009-06-16 10:00:00,23.91,24.89,23.87,24.68,2252800.0,18.9115,19.6867,18.8799,19.5206,2252800.0
2009-06-16 10:30:00,24.69,24.88,24.37,24.49,1421500.0,19.5285,19.6788,19.2754,19.3703,1421500.0
2009-06-16 11:00:00,24.48,24.57,24.15,24.17,1028600.0,19.3624,19.4336,19.1014,19.1172,1028600.0
2009-06-16 11:30:00,24.18,24.35,24.1,24.18,738700.0,19.1251,19.2596,19.0618,19.1251,738700.0
2009-06-16 12:00:00,24.18,24.39,24.16,24.37,461900.0,19.1251,19.2912,19.1093,19.2754,461900.0
2009-06-16 12:30:00,24.38,24.39,23.97,24.02,561700.0,19.2833,19.2912,18.959,18.9985,561700.0
2009-06-16 13:00:00,24.02,24.14,23.99,24.08,528200.0,18.9985,19.0935,18.9748,19.046,528200.0
2009-06-16 13:30:00,24.08,24.16,23.94,23.99,506300.0,19.046,19.1093,18.9353,18.9748,506300.0
2009-06-16 14:00:00,23.99,24.01,23.91,23.98,596100.0,18.9748,18.9906,18.9115,18.9669,596100.0
2009-06-16 14:30:00,23.97,24.16,23.96,24.05,876500.0,18.959,19.1093,18.9511,19.0223,876500.0
2009-06-16 15:00:00,24.04,24.13,23.93,24.11,1460400.0,19.0144,19.0855,18.9274,19.0697,1460400.0
2009-06-16 15:30:00,24.11,24.18,23.99,24.0,1941100.0,19.0697,19.1251,18.9748,18.9827,1941100.0
2009-06-17 09:30:00,24.03,24.65,23.83,24.4,1662400.0,19.0065,19.4968,18.8483,19.2991,1662400.0
2009-06-17 10:00:00,24.4,24.64,24.33,24.55,1018000.0,19.2991,19.4889,19.2437,19.4177,1018000.0
2009-06-17 10:30:00,24.54,24.58,24.36,24.4,697900.0,19.4098,19.4415,19.2675,19.2991,697900.0
2009-06-17 11:00:00,24.4,24.48,24.25,24.27,892500.0,19.2991,19.3624,19.1805,19.1963,892500.0
2009-06-17 11:30:00,24.27,24.34,24.21,24.31,617000.0,19.1963,19.2516,19.1488,19.2279,617000.0
2009-06-17 12:00:00,24.31,24.51,24.29,24.49,568100.0,19.2279,19.3861,19.2121,19.3703,568100.0
2009-06-17 12:30:00,24.49,24.57,24.36,24.36,733900.0,19.3703,19.4336,19.2675,19.2675,733900.0
2009-06-17 13:00:00,24.36,24.37,24.21,24.28,533200.0,19.2675,19.2754,19.1488,19.2042,533200.0
2009-06-17 13:30:00,24.29,24.4,24.23,24.27,479400.0,19.2121,19.2991,19.1646,19.1963,479400.0
2009-06-17 14:00:00,24.26,24.41,24.25,24.41,490700.0,19.1884,19.307,19.1805,19.307,490700.0
2009-06-17 14:30:00,24.4,24.4,24.1,24.12,809300.0,19.2991,19.2991,19.0618,19.0776,809300.0
2009-06-17 15:00:00,24.12,24.16,24.01,24.01,1042400.0,19.0776,19.1093,18.9906,18.9906,1042400.0
2009-06-17 15:30:00,24.02,24.06,23.95,23.99,2058600.0,18.9985,19.0302,18.9432,18.9748,2058600.0
2009-06-18 09:30:00,24.08,25.29,23.97,25.25,2357900.0,19.046,20.003,18.959,19.9714,2357900.0
2009-06-18 10:00:00,25.24,25.5,25.03,25.05,2111400.0,19.9635,20.1691,19.7974,19.8132,2111400.0
2009-06-18 10:30:00,25.05,25.27,24.97,25.0,876000.0,19.8132,19.9872,19.7499,19.7737,876000.0
2009-06-18 11:00:00,25.0,25.04,24.73,25.0,1012200.0,19.7737,19.8053,19.5601,19.7737,1012200.0
2009-06-18 11:30:00,25.02,25.1,24.9,24.94,646800.0,19.7895,19.8528,19.6946,19.7262,646800.0
2009-06-18 12:00:00,24.93,25.05,24.93,25.03,472300.0,19.7183,19.8132,19.7183,19.7974,472300.0
2009-06-18 12:30:00,25.02,25.19,25.02,25.04,468200.0,19.7895,19.924,19.7895,19.8053,468200.0
2009-06-18 13:00:00,25.05,25.29,25.03,25.26,440400.0,19.8132,20.003,19.7974,19.9793,440400.0
2009-06-18 13:30:00,25.26,25.27,25.06,25.09,445800.0,19.9793,19.9872,19.8211,19.8449,445800.0
2009-06-18 14:00:00,25.08,25.22,24.97,25.21,734500.0,19.8369,19.9477,19.7499,19.9398,734500.0
2009-06-18 14:30:00,25.21,25.27,25.05,25.15,640700.0,19.9398,19.9872,19.8132,19.8923,640700.0
2009-06-18 15:00:00,25.17,25.64,25.16,25.56,1913500.0,19.9081,20.2799,19.9002,20.2166,1913500.0
2009-06-18 15:30:00,25.56,25.68,25.21,25.43,3596100.0,20.2166,20.3115,19.9398,20.1138,3596100.0
2009-06-19 09:30:00,25.93,26.48,25.8,26.23,5191700.0,20.5093,20.9443,20.4064,20.7465,5191700.0
2009-06-19 10:00:00,26.22,26.33,25.71,25.91,1872700.0,20.7386,20.8256,20.3352,20.4934,1872700.0
2009-06-19 10:30:00,25.9,26.17,25.85,25.93,859400.0,20.4855,20.6991,20.446,20.5093,859400.0
2009-06-19 11:00:00,25.92,25.96,25.77,25.87,664100.0,20.5013,20.533,20.3827,20.4618,664100.0
2009-06-19 11:30:00,25.86,25.87,25.6,25.62,508400.0,20.4539,20.4618,20.2482,20.2641,508400.0
2009-06-19 12:00:00,25.62,25.71,25.57,25.68,634500.0,20.2641,20.3352,20.2245,20.3115,634500.0
2009-06-19 12:30:00,25.67,25.68,25.52,25.53,448500.0,20.3036,20.3115,20.185,20.1929,448500.0
2009-06-19 13:00:00,25.53,25.57,25.34,25.41,616500.0,20.1929,20.2245,20.0426,20.098,616500.0
2009-06-19 13:30:00,25.41,25.7,25.41,25.67,952800.0,20.098,20.3273,20.098,20.3036,952800.0
2009-06-19 14:00:00,25.68,25.7,25.24,25.24,1003900.0,20.3115,20.3273,19.9635,19.9635,1003900.0
2009-06-19 14:30:00,25.24,25.27,25.07,25.1,1243000.0,19.9635,19.9872,19.829,19.8528,1243000.0
2009-06-19 15:00:00,25.09,25.26,25.02,25.21,1252400.0,19.8449,19.9793,19.7895,19.9398,1252400.0
2009-06-19 15:30:00,25.21,25.63,25.14,25.4,3572300.0,19.9398,20.272,19.8844,20.0901,3572300.0
2009-06-22 09:30:00,25.09,25.18,24.61,24.67,1237100.0,19.8449,19.916,19.4652,19.5127,1237100.0
2009-06-22 10:00:00,24.67,24.84,24.56,24.62,769100.0,19.5127,19.6471,19.4257,19.4731,769100.0
2009-06-22 10:30:00,24.62,24.68,24.47,24.59,562500.0,19.4731,19.5206,19.3545,19.4494,562500.0
2009-06-22 11:00:00,24.59,24.72,24.49,24.66,388700.0,19.4494,19.5522,19.3703,19.5047,388700.0
2009-06-22 11:30:00,24.66,24.7,24.49,24.49,417100.0,19.5047,19.5364,19.3703,19.3703,417100.0
2009-06-22 12:00:00,24.49,24.7,24.49,24.7,470900.0,19.3703,19.5364,19.3703,19.5364,470900.0
2009-06-22 12:30:00,24.69,24.71,24.55,24.61,279500.0,19.5285,19.5443,19.4177,19.4652,279500.0
2009-06-22 13:00:00,24.61,24.63,24.49,24.58,520500.0,19.4652,19.481,19.3703,19.4415,520500.0
2009-06-22 13:30:00,24.58,24.7,24.58,24.67,621600.0,19.4415,19.5364,19.4415,19.5127,621600.0
2009-06-22 14:00:00,24.67,24.69,24.59,24.61,448000.0,19.5127,19.5285,19.4494,19.4652,448000.0
2009-06-22 14:30:00,24.6,24.73,24.59,24.67,441300.0,19.4573,19.5601,19.4494,19.5127,441300.0
2009-06-22 15:00:00,24.67,24.71,24.59,24.65,703200.0,19.5127,19.5443,19.4494,19.4968,703200.0
2009-06-22 15:30:00,24.65,24.73,24.53,24.53,1804900.0,19.4968,19.5601,19.4019,19.4019,1804900.0
2009-06-23 09:30:00,24.49,25.37,24.19,25.36,1081600.0,19.3703,20.0663,19.133,20.0584,1081600.0
2009-06-23 10:00:00,25.32,25.34,24.81,24.95,919800.0,20.0268,20.0426,19.6234,19.7341,919800.0
2009-06-23 10:30:00,24.96,25.11,24.9,25.05,384600.0,19.742,19.8607,19.6946,19.8132,384600.0
2009-06-23 11:00:00,25.04,25.05,24.84,24.96,464700.0,19.8053,19.8132,19.6471,19.742,464700.0
2009-06-23 11:30:00,24.95,25.06,24.86,24.88,343000.0,19.7341,19.8211,19.6629,19.6788,343000.0
2009-06-23 12:00:00,24.88,24.89,24.61,24.69,579600.0,19.6788,19.6867,19.4652,19.5285,579600.0
2009-06-23 12:30:00,24.7,24.75,24.55,24.56,555700.0,19.5364,19.5759,19.4177,19.4257,555700.0
2009-06-23 13:00:00,24.57,24.58,24.37,24.39,667500.0,19.4336,19.4415,19.2754,19.2912,667500.0
2009-06-23 13:30:00,24.39,24.47,24.31,24.41,497700.0,19.2912,19.3545,19.2279,19.307,497700.0
2009-06-23 14:00:00,24.41,24.51,24.38,24.45,450000.0,19.307,19.3861,19.2833,19.3387,450000.0
2009-06-23 14:30:00,24.46,24.51,24.43,24.47,477000.0,19.3466,19.3861,19.3228,19.3545,477000.0
2009-06-23 15:00:00,24.47,24.61,24.47,24.58,731000.0,19.3545,19.4652,19.3545,19.4415,731000.0
2009-06-23 15:30:00,24.58,24.63,24.51,24.51,1104800.0,19.4415,19.481,19.3861,19.3861,1104800.0
2009-06-24 09:30:00,24.6,24.93,24.36,24.9,698400.0,19.4573,19.7183,19.2675,19.6946,698400.0
2009-06-24 10:00:00,24.89,25.34,24.85,25.26,1016400.0,19.6867,20.0426,19.655,19.9793,1016400.0
2009-06-24 10:30:00,25.25,25.34,25.07,25.16,489400.0,19.9714,20.0426,19.829,19.9002,489400.0
2009-06-24 11:00:00,25.15,25.21,24.95,24.95,432200.0,19.8923,19.9398,19.7341,19.7341,432200.0
2009-06-24 11:30:00,24.96,25.05,24.86,24.92,367100.0,19.742,19.8132,19.6629,19.7104,367100.0
2009-06-24 12:00:00,24.91,25.13,24.89,25.1,567600.0,19.7025,19.8765,19.6867,19.8528,567600.0
2009-06-24 12:30:00,25.1,25.11,25.02,25.07,427700.0,19.8528,19.8607,19.7895,19.829,427700.0
2009-06-24 13:00:00,25.07,25.09,25.03,25.06,352900.0,19.829,19.8449,19.7974,19.8211,352900.0
2009-06-24 13:30:00,25.06,25.06,24.95,25.0,479100.0,19.8211,19.8211,19.7341,19.7737,479100.0
2009-06-24 14:00:00,25.01,25.08,24.85,24.9,581100.0,19.7816,19.8369,19.655,19.6946,581100.0
2009-06-24 14:30:00,24.88,24.92,24.71,24.81,974300.0,19.6788,19.7104,19.5443,19.6234,974300.0
2009-06-24 15:00:00,24.81,24.83,24.63,24.74,846100.0,19.6234,19.6392,19.481,19.568,846100.0
2009-06-24 15:30:00,24.75,24.85,24.65,24.78,1215200.0,19.5759,19.655,19.4968,19.5997,1215200.0
2009-06-25 09:30:00,24.64,25.3,24.55,25.25,894000.0,19.4889,20.011,19.4177,19.9714,894000.0
2009-06-25 10:00:00,25.24,25.43,25.14,25.34,921600.0,19.9635,20.1138,19.8844,20.0426,921600.0
2009-06-25 10:30:00,25.33,25.35,25.02,25.05,702900.0,20.0347,20.0505,19.7895,19.8132,702900.0
2009-06-25 11:00:00,25.05,25.18,24.95,25.06,790300.0,19.8132,19.916,19.7341,19.8211,790300.0
2009-06-25 11:30:00,25.06,25.49,25.04,25.48,946600.0,19.8211,20.1612,19.8053,20.1533,946600.0
2009-06-25 12:00:00,25.47,25.88,25.45,25.85,1465200.0,20.1454,20.4697,20.1296,20.446,1465200.0
2009-06-25 12:30:00,25.85,25.91,25.61,25.63,552200.0,20.446,20.4934,20.2561,20.272,552200.0
2009-06-25 13:00:00,25.62,25.77,25.62,25.68,765000.0,20.2641,20.3827,20.2641,20.3115,765000.0
2009-06-25 13:30:00,25.68,25.71,25.37,25.38,1020700.0,20.3115,20.3352,20.0663,20.0742,1020700.0
2009-06-25 14:00:00,25.4,25.41,25.15,25.21,904300.0,20.0901,20.098,19.8923,19.9398,904300.0
2009-06-25 14:30:00,25.21,25.21,25.0,25.04,978700.0,19.9398,19.9398,19.7737,19.8053,978700.0
2009-06-25 15:00:00,25.04,25.13,24.96,24.98,1302800.0,19.8053,19.8765,19.742,19.7579,1302800.0
2009-06-25 15:30:00,24.99,25.01,24.76,24.99,2593400.0,19.7658,19.7816,19.5838,19.7658,2593400.0
2009-06-26 09:30:00,24.93,25.24,24.55,24.79,812800.0,19.7183,19.9635,19.4177,19.6076,812800.0
2009-06-26 10:00:00,24.8,24.9,24.68,24.8,700200.0,19.6155,19.6946,19.5206,19.6155,700200.0
2009-06-26 10:30:00,24.8,24.86,24.63,24.68,536900.0,19.6155,19.6629,19.481,19.5206,536900.0
2009-06-26 11:00:00,24.68,24.77,24.61,24.74,688800.0,19.5206,19.5918,19.4652,19.568,688800.0
2009-06-26 11:30:00,24.74,24.83,24.67,24.81,512400.0,19.568,19.6392,19.5127,19.6234,512400.0
2009-06-26 12:00:00,24.81,24.85,24.75,24.76,295200.0,19.6234,19.655,19.5759,19.5838,295200.0
2009-06-26 12:30:00,24.75,24.77,24.67,24.72,482400.0,19.5759,19.5918,19.5127,19.5522,482400.0
2009-06-26 13:00:00,24.72,24.78,24.68,24.74,423000.0,19.5522,19.5997,19.5206,19.568,423000.0
2009-06-26 13:30:00,24.75,24.77,24.66,24.73,366300.0,19.5759,19.5918,19.5047,19.5601,366300.0
2009-06-26 14:00:00,24.74,24.75,24.65,24.65,553800.0,19.568,19.5759,19.4968,19.4968,553800.0
2009-06-26 14:30:00,24.66,24.72,24.65,24.72,593300.0,19.5047,19.5522,19.4968,19.5522,593300.0
2009-06-26 15:00:00,24.72,24.86,24.7,24.75,794300.0,19.5522,19.6629,19.5364,19.5759,794300.0
2009-06-26 15:30:00,24.75,24.88,24.7,24.77,1994300.0,19.5759,19.6788,19.5364,19.5918,1994300.0
2009-06-29 09:30:00,24.8,24.91,24.49,24.67,751600.0,19.6155,19.7025,19.3703,19.5127,751600.0
2009-06-29 10:00:00,24.67,25.14,24.65,24.95,872500.0,19.5127,19.8844,19.4968,19.7341,872500.0
2009-06-29 10:30:00,24.94,25.24,24.94,25.03,555000.0,19.7262,19.9635,19.7262,19.7974,555000.0
2009-06-29 11:00:00,25.02,25.05,24.88,24.91,596900.0,19.7895,19.8132,19.6788,19.7025,596900.0
2009-06-29 11:30:00,24.91,25.05,24.88,25.04,356100.0,19.7025,19.8132,19.6788,19.8053,356100.0
2009-06-29 12:00:00,25.05,25.17,24.93,25.16,366900.0,19.8132,19.9081,19.7183,19.9002,366900.0
2009-06-29 12:30:00,25.15,25.19,25.0,25.08,294900.0,19.8923,19.924,19.7737,19.8369,294900.0
2009-06-29 13:00:00,25.07,25.15,25.02,25.14,316600.0,19.829,19.8923,19.7895,19.8844,316600.0
2009-06-29 13:30:00,25.14,25.2,25.1,25.15,278500.0,19.8844,19.9319,19.8528,19.8923,278500.0
2009-06-29 14:00:00,25.14,25.15,24.97,25.0,623700.0,19.8844,19.8923,19.7499,19.7737,623700.0
2009-06-29 14:30:00,25.0,25.15,24.99,25.15,376200.0,19.7737,19.8923,19.7658,19.8923,376200.0
2009-06-29 15:00:00,25.15,25.18,25.08,25.15,540100.0,19.8923,19.916,19.8369,19.8923,540100.0
2009-06-29 15:30:00,25.16,25.19,25.04,25.15,1437800.0,19.9002,19.924,19.8053,19.8923,1437800.0
2009-06-30 09:30:00,25.01,25.45,24.92,25.37,734000.0,19.7816,20.1296,19.7104,20.0663,734000.0
2009-06-30 10:00:00,25.38,25.38,24.78,24.81,566100.0,20.0742,20.0742,19.5997,19.6234,566100.0
2009-06-30 10:30:00,24.79,25.0,24.73,24.91,556100.0,19.6076,19.7737,19.5601,19.7025,556100.0
2009-06-30 11:00:00,24.91,25.05,24.76,24.8,381200.0,19.7025,19.8132,19.5838,19.6155,381200.0
2009-06-30 11:30:00,24.8,24.86,24.69,24.81,367600.0,19.6155,19.6629,19.5285,19.6234,367600.0
2009-06-30 12:00:00,24.8,24.88,24.74,24.81,288000.0,19.6155,19.6788,19.568,19.6234,288000.0
2009-06-30 12:30:00,24.8,24.87,24.7,24.71,360700.0,19.6155,19.6708,19.5364,19.5443,360700.0
2009-06-30 13:00:00,24.72,24.73,24.66,24.68,424000.0,19.5522,19.5601,19.5047,19.5206,424000.0
2009-06-30 13:30:00,24.67,24.72,24.63,24.68,556700.0,19.5127,19.5522,19.481,19.5206,556700.0
2009-06-30 14:00:00,24.69,24.72,24.64,24.69,781500.0,19.5285,19.5522,19.4889,19.5285,781500.0
2009-06-30 14:30:00,24.69,24.73,24.67,24.73,837100.0,19.5285,19.5601,19.5127,19.5601,837100.0
2009-06-30 15:00:00,24.73,24.82,24.69,24.77,890400.0,19.5601,19.6313,19.5285,19.5918,890400.0
2009-06-30 15:30:00,24.78,24.99,24.78,24.99,1760100.0,19.5997,19.7658,19.5997,19.7658,1760100.0
2009-07-01 09:30:00,25.09,25.09,24.65,24.82,693900.0,19.8449,19.8449,19.4968,19.6313,693900.0
2009-07-01 10:00:00,24.82,25.15,24.75,25.12,455600.0,19.6313,19.8923,19.5759,19.8686,455600.0
2009-07-01 10:30:00,25.13,25.24,25.04,25.19,336600.0,19.8765,19.9635,19.8053,19.924,336600.0
2009-07-01 11:00:00,25.2,25.22,25.14,25.15,325800.0,19.9319,19.9477,19.8844,19.8923,325800.0
2009-07-01 11:30:00,25.15,25.38,25.15,25.33,464500.0,19.8923,20.0742,19.8923,20.0347,464500.0
2009-07-01 12:00:00,25.33,25.48,25.29,25.43,343600.0,20.0347,20.1533,20.003,20.1138,343600.0
2009-07-01 12:30:00,25.43,25.48,25.35,25.39,266600.0,20.1138,20.1533,20.0505,20.0821,266600.0
2009-07-01 13:00:00,25.39,25.47,25.28,25.39,625200.0,20.0821,20.1454,19.9951,20.0821,625200.0
2009-07-01 13:30:00,25.4,25.42,25.3,25.31,188600.0,20.0901,20.1059,20.011,20.0189,188600.0
2009-07-01 14:00:00,25.31,25.32,25.22,25.26,372500.0,20.0189,20.0268,19.9477,19.9793,372500.0
2009-07-01 14:30:00,25.25,25.32,25.2,25.26,393400.0,19.9714,20.0268,19.9319,19.9793,393400.0
2009-07-01 15:00:00,25.26,25.38,25.25,25.29,611400.0,19.9793,20.0742,19.9714,20.003,611400.0
2009-07-01 15:30:00,25.29,25.29,25.09,25.15,1423400.0,20.003,20.003,19.8449,19.8923,1423400.0
2009-07-02 09:30:00,24.93,25.11,23.98,24.1,1091300.0,19.7183,19.8607,18.9669,19.0618,1091300.0
2009-07-02 10:00:00,24.11,24.36,24.1,24.29,1134900.0,19.0697,19.2675,19.0618,19.2121,1134900.0
2009-07-02 10:30:00,24.29,24.38,24.17,24.22,705600.0,19.2121,19.2833,19.1172,19.1567,705600.0
2009-07-02 11:00:00,24.22,24.38,24.15,24.32,874900.0,19.1567,19.2833,19.1014,19.2358,874900.0
2009-07-02 11:30:00,24.33,24.42,24.25,24.26,389800.0,19.2437,19.3149,19.1805,19.1884,389800.0
2009-07-02 12:00:00,24.26,24.29,24.14,24.17,500500.0,19.1884,19.2121,19.0935,19.1172,500500.0
2009-07-02 12:30:00,24.17,24.17,24.07,24.13,400000.0,19.1172,19.1172,19.0381,19.0855,400000.0
2009-07-02 13:00:00,24.12,24.19,24.08,24.16,261500.0,19.0776,19.133,19.046,19.1093,261500.0
2009-07-02 13:30:00,24.16,24.16,24.02,24.07,415400.0,19.1093,19.1093,18.9985,19.0381,415400.0
2009-07-02 14:00:00,24.07,24.08,23.97,23.99,556200.0,19.0381,19.046,18.959,18.9748,556200.0
2009-07-02 14:30:00,23.99,24.03,23.95,24.02,677400.0,18.9748,19.0065,18.9432,18.9985,677400.0
2009-07-02 15:00:00,24.02,24.11,23.9,23.92,1030600.0,18.9985,19.0697,18.9036,18.9194,1030600.0
2009-07-02 15:30:00,23.93,24.1,23.92,23.92,1844700.0,18.9274,19.0618,18.9194,18.9194,1844700.0
2009-07-06 09:30:00,23.91,24.19,23.69,23.92,866100.0,18.9115,19.133,18.7375,18.9194,866100.0
2009-07-06 10:00:00,23.93,24.07,23.73,23.92,577300.0,18.9274,19.0381,18.7692,18.9194,577300.0
2009-07-06 10:30:00,23.92,23.93,23.76,23.85,455700.0,18.9194,18.9274,18.7929,18.8641,455700.0
2009-07-06 11:00:00,23.85,23.94,23.81,23.84,314500.0,18.8641,18.9353,18.8324,18.8562,314500.0
2009-07-06 11:30:00,23.85,24.06,23.84,23.98,629700.0,18.8641,19.0302,18.8562,18.9669,629700.0
2009-07-06 12:00:00,23.99,24.1,23.98,24.09,308700.0,18.9748,19.0618,18.9669,19.0539,308700.0
2009-07-06 12:30:00,24.09,24.22,24.02,24.22,410500.0,19.0539,19.1567,18.9985,19.1567,410500.0
2009-07-06 13:00:00,24.21,24.28,24.17,24.26,471500.0,19.1488,19.2042,19.1172,19.1884,471500.0
2009-07-06 13:30:00,24.25,24.26,24.14,24.18,311700.0,19.1805,19.1884,19.0935,19.1251,311700.0
2009-07-06 14:00:00,24.18,24.18,23.99,24.0,481400.0,19.1251,19.1251,18.9748,18.9827,481400.0
2009-07-06 14:30:00,24.0,24.07,23.98,23.98,493500.0,18.9827,19.0381,18.9669,18.9669,493500.0
2009-07-06 15:00:00,23.99,24.08,23.98,24.02,611400.0,18.9748,19.046,18.9669,18.9985,611400.0
2009-07-06 15:30:00,24.02,24.13,23.94,24.06,1021600.0,18.9985,19.0855,18.9353,19.0302,1021600.0
2009-07-07 09:30:00,24.05,25.52,24.0,25.39,2850100.0,19.0223,20.185,18.9827,20.0821,2850100.0
2009-07-07 10:00:00,25.39,25.84,25.31,25.83,1869900.0,20.0821,20.4381,20.0189,20.4302,1869900.0
2009-07-07 10:30:00,25.83,26.05,25.73,26.0,1469100.0,20.4302,20.6042,20.3511,20.5646,1469100.0
2009-07-07 11:00:00,26.01,26.11,25.82,26.07,2564000.0,20.5725,20.6516,20.4222,20.62,2564000.0
2009-07-07 11:30:00,26.07,26.31,25.98,25.99,1118600.0,20.62,20.8098,20.5488,20.5567,1118600.0
2009-07-07 12:00:00,25.99,26.03,25.75,25.91,809600.0,20.5567,20.5883,20.3669,20.4934,809600.0
2009-07-07 12:30:00,25.9,26.05,25.88,25.98,600900.0,20.4855,20.6042,20.4697,20.5488,600900.0
2009-07-07 13:00:00,25.98,25.98,25.59,25.63,910300.0,20.5488,20.5488,20.2403,20.272,910300.0
2009-07-07 13:30:00,25.63,25.72,25.46,25.5,810500.0,20.272,20.3432,20.1375,20.1691,810500.0
2009-07-07 14:00:00,25.5,25.5,25.28,25.43,1555400.0,20.1691,20.1691,19.9951,20.1138,1555400.0
2009-07-07 14:30:00,25.43,25.53,25.33,25.42,683100.0,20.1138,20.1929,20.0347,20.1059,683100.0
2009-07-07 15:00:00,25.43,25.45,25.14,25.27,1370800.0,20.1138,20.1296,19.8844,19.9872,1370800.0
2009-07-07 15:30:00,25.27,25.34,25.1,25.17,1934500.0,19.9872,20.0426,19.8528,19.9081,1934500.0
2009-07-08 09:30:00,25.27,25.36,24.38,24.47,1781700.0,19.9872,20.0584,19.2833,19.3545,1781700.0
2009-07-08 10:00:00,24.48,24.71,24.42,24.62,1051300.0,19.3624,19.5443,19.3149,19.4731,1051300.0
2009-07-08 10:30:00,24.62,24.76,24.53,24.73,722900.0,19.4731,19.5838,19.4019,19.5601,722900.0
2009-07-08 11:00:00,24.72,24.75,24.2,24.21,901500.0,19.5522,19.5759,19.1409,19.1488,901500.0
2009-07-08 11:30:00,24.2,24.26,24.15,24.23,650800.0,19.1409,19.1884,19.1014,19.1646,650800.0
2009-07-08 12:00:00,24.23,24.32,23.94,23.96,755800.0,19.1646,19.2358,18.9353,18.9511,755800.0
2009-07-08 12:30:00,23.96,24.2,23.91,24.12,628800.0,18.9511,19.1409,18.9115,19.0776,628800.0
2009-07-08 13:00:00,24.12,24.27,24.11,24.19,422400.0,19.0776,19.1963,19.0697,19.133,422400.0
2009-07-08 13:30:00,24.2,24.24,24.1,24.14,358300.0,19.1409,19.1726,19.0618,19.0935,358300.0
2009-07-08 14:00:00,24.13,24.45,24.06,24.4,848400.0,19.0855,19.3387,19.0302,19.2991,848400.0
2009-07-08 14:30:00,24.4,24.61,24.32,24.59,709100.0,19.2991,19.4652,19.2358,19.4494,709100.0
2009-07-08 15:00:00,24.6,24.73,24.48,24.5,902000.0,19.4573,19.5601,19.3624,19.3782,902000.0
2009-07-08 15:30:00,24.5,24.71,24.48,24.64,1460400.0,19.3782,19.5443,19.3624,19.4889,1460400.0
2009-07-09 09:30:00,24.88,24.89,24.33,24.4,740500.0,19.6788,19.6867,19.2437,19.2991,740500.0
2009-07-09 10:00:00,24.41,24.55,24.26,24.38,355800.0,19.307,19.4177,19.1884,19.2833,355800.0
2009-07-09 10:30:00,24.39,24.52,24.22,24.39,347300.0,19.2912,19.394,19.1567,19.2912,347300.0
2009-07-09 11:00:00,24.38,24.55,24.23,24.49,396800.0,19.2833,19.4177,19.1646,19.3703,396800.0
2009-07-09 11:30:00,24.49,24.64,24.47,24.55,450500.0,19.3703,19.4889,19.3545,19.4177,450500.0
2009-07-09 12:00:00,24.55,24.62,24.5,24.51,224300.0,19.4177,19.4731,19.3782,19.3861,224300.0
2009-07-09 12:30:00,24.5,24.52,24.4,24.45,161700.0,19.3782,19.394,19.2991,19.3387,161700.0
2009-07-09 13:00:00,24.46,24.67,24.42,24.64,399500.0,19.3466,19.5127,19.3149,19.4889,399500.0
2009-07-09 13:30:00,24.65,25.17,24.63,25.1,967500.0,19.4968,19.9081,19.481,19.8528,967500.0
2009-07-09 14:00:00,25.1,25.6,24.96,25.52,1210900.0,19.8528,20.2482,19.742,20.185,1210900.0
2009-07-09 14:30:00,25.52,25.57,25.13,25.14,930400.0,20.185,20.2245,19.8765,19.8844,930400.0
2009-07-09 15:00:00,25.14,25.15,24.96,24.99,835100.0,19.8844,19.8923,19.742,19.7658,835100.0
2009-07-09 15:30:00,24.99,25.0,24.85,24.88,1580400.0,19.7658,19.7737,19.655,19.6788,1580400.0
2009-07-10 09:30:00,24.9,25.4,24.72,25.26,1376500.0,19.6946,20.0901,19.5522,19.9793,1376500.0
2009-07-10 10:00:00,25.25,25.3,24.39,24.97,596300.0,19.9714,20.011,19.2912,19.7499,596300.0
2009-07-10 10:30:00,24.98,25.12,24.85,25.03,325100.0,19.7579,19.8686,19.655,19.7974,325100.0
2009-07-10 11:00:00,25.03,25.07,24.67,24.7,355400.0,19.7974,19.829,19.5127,19.5364,355400.0
2009-07-10 11:30:00,24.7,24.79,24.55,24.63,239100.0,19.5364,19.6076,19.4177,19.481,239100.0
2009-07-10 12:00:00,24.63,24.81,24.62,24.75,125900.0,19.481,19.6234,19.4731,19.5759,125900.0
2009-07-10 12:30:00,24.75,24.78,24.62,24.7,206100.0,19.5759,19.5997,19.4731,19.5364,206100.0
2009-07-10 13:00:00,24.7,24.74,24.6,24.69,204400.0,19.5364,19.568,19.4573,19.5285,204400.0
2009-07-10 13:30:00,24.69,24.84,24.67,24.67,232100.0,19.5285,19.6471,19.5127,19.5127,232100.0
2009-07-10 14:00:00,24.67,24.68,24.5,24.6,248000.0,19.5127,19.5206,19.3782,19.4573,248000.0
2009-07-10 14:30:00,24.6,24.64,24.53,24.54,218800.0,19.4573,19.4889,19.4019,19.4098,218800.0
2009-07-10 15:00:00,24.53,24.68,24.53,24.59,362900.0,19.4019,19.5206,19.4019,19.4494,362900.0
2009-07-10 15:30:00,24.59,24.74,24.54,24.65,772700.0,19.4494,19.568,19.4098,19.4968,772700.0
2009-07-13 09:30:00,24.72,25.04,24.58,24.59,569200.0,19.5522,19.8053,19.4415,19.4494,569200.0
2009-07-13 10:00:00,24.58,24.61,24.27,24.54,478300.0,19.4415,19.4652,19.1963,19.4098,478300.0
2009-07-13 10:30:00,24.55,24.75,24.55,24.71,319800.0,19.4177,19.5759,19.4177,19.5443,319800.0
2009-07-13 11:00:00,24.72,24.76,24.62,24.68,161000.0,19.5522,19.5838,19.4731,19.5206,161000.0
2009-07-13 11:30:00,24.69,24.95,24.69,24.88,294400.0,19.5285,19.7341,19.5285,19.6788,294400.0
2009-07-13 12:00:00,24.88,25.02,24.88,24.99,224200.0,19.6788,19.7895,19.6788,19.7658,224200.0
2009-07-13 12:30:00,24.99,25.04,24.9,25.01,294100.0,19.7658,19.8053,19.6946,19.7816,294100.0
2009-07-13 13:00:00,25.01,25.12,24.99,25.04,278000.0,19.7816,19.8686,19.7658,19.8053,278000.0
2009-07-13 13:30:00,25.05,25.11,25.04,25.06,344300.0,19.8132,19.8607,19.8053,19.8211,344300.0
2009-07-13 14:00:00,25.06,25.07,24.92,24.99,401400.0,19.8211,19.829,19.7104,19.7658,401400.0
2009-07-13 14:30:00,25.0,25.01,24.84,24.88,408800.0,19.7737,19.7816,19.6471,19.6788,408800.0
2009-07-13 15:00:00,24.88,25.0,24.87,24.89,421700.0,19.6788,19.7737,19.6708,19.6867,421700.0
2009-07-13 15:30:00,24.89,25.06,24.89,25.03,996200.0,19.6867,19.8211,19.6867,19.7974,996200.0
2009-07-14 09:30:00,25.33,25.73,24.83,25.01,1267800.0,20.0347,20.3511,19.6392,19.7816,1267800.0
2009-07-14 10:00:00,25.0,25.12,24.77,24.88,895600.0,19.7737,19.8686,19.5918,19.6788,895600.0
2009-07-14 10:30:00,24.89,24.91,24.68,24.87,417300.0,19.6867,19.7025,19.5206,19.6708,417300.0
2009-07-14 11:00:00,24.87,24.97,24.75,24.77,317500.0,19.6708,19.7499,19.5759,19.5918,317500.0
2009-07-14 11:30:00,24.77,24.78,24.68,24.69,455400.0,19.5918,19.5997,19.5206,19.5285,455400.0
2009-07-14 12:00:00,24.69,24.76,24.61,24.64,509800.0,19.5285,19.5838,19.4652,19.4889,509800.0
2009-07-14 12:30:00,24.64,24.72,24.64,24.7,477500.0,19.4889,19.5522,19.4889,19.5364,477500.0
2009-07-14 13:00:00,24.7,24.76,24.67,24.72,386000.0,19.5364,19.5838,19.5127,19.5522,386000.0
2009-07-14 13:30:00,24.72,24.77,24.7,24.76,321400.0,19.5522,19.5918,19.5364,19.5838,321400.0
2009-07-14 14:00:00,24.76,24.8,24.62,24.72,621700.0,19.5838,19.6155,19.4731,19.5522,621700.0
2009-07-14 14:30:00,24.7,24.81,24.66,24.71,866400.0,19.5364,19.6234,19.5047,19.5443,866400.0
2009-07-14 15:00:00,24.71,24.93,24.7,24.77,959200.0,19.5443,19.7183,19.5364,19.5918,959200.0
2009-07-14 15:30:00,24.77,24.81,24.68,24.77,1453600.0,19.5918,19.6234,19.5206,19.5918,1453600.0
2009-07-15 09:30:00,25.02,25.06,24.15,24.5,1927600.0,19.7895,19.8211,19.1014,19.3782,1927600.0
2009-07-15 10:00:00,24.51,24.67,24.43,24.55,892200.0,19.3861,19.5127,19.3228,19.4177,892200.0
2009-07-15 10:30:00,24.55,24.73,24.47,24.72,701800.0,19.4177,19.5601,19.3545,19.5522,701800.0
2009-07-15 11:00:00,24.72,25.0,24.71,24.92,608800.0,19.5522,19.7737,19.5443,19.7104,608800.0
2009-07-15 11:30:00,24.92,25.09,24.81,24.82,559900.0,19.7104,19.8449,19.6234,19.6313,559900.0
2009-07-15 12:00:00,24.82,24.93,24.77,24.93,371300.0,19.6313,19.7183,19.5918,19.7183,371300.0
2009-07-15 12:30:00,24.92,25.0,24.8,24.85,662700.0,19.7104,19.7737,19.6155,19.655,662700.0
2009-07-15 13:00:00,24.85,24.85,24.59,24.75,882700.0,19.655,19.655,19.4494,19.5759,882700.0
2009-07-15 13:30:00,24.75,24.76,24.67,24.7,420500.0,19.5759,19.5838,19.5127,19.5364,420500.0
2009-07-15 14:00:00,24.69,24.7,24.43,24.45,935100.0,19.5285,19.5364,19.3228,19.3387,935100.0
2009-07-15 14:30:00,24.44,24.69,24.44,24.69,856600.0,19.3307,19.5285,19.3307,19.5285,856600.0
2009-07-15 15:00:00,24.69,24.77,24.65,24.71,885200.0,19.5285,19.5918,19.4968,19.5443,885200.0
2009-07-15 15:30:00,24.71,24.91,24.68,24.91,1634200.0,19.5443,19.7025,19.5206,19.7025,1634200.0
2009-07-16 09:30:00,24.8,25.11,24.51,24.84,1446400.0,19.6155,19.8607,19.3861,19.6471,1446400.0
2009-07-16 10:00:00,24.85,24.92,24.72,24.74,612400.0,19.655,19.7104,19.5522,19.568,612400.0
2009-07-16 10:30:00,24.74,24.86,24.73,24.77,362200.0,19.568,19.6629,19.5601,19.5918,362200.0
2009-07-16 11:00:00,24.76,24.78,24.56,24.62,354400.0,19.5838,19.5997,19.4257,19.4731,354400.0
2009-07-16 11:30:00,24.62,24.62,24.32,24.44,523600.0,19.4731,19.4731,19.2358,19.3307,523600.0
2009-07-16 12:00:00,24.44,24.51,24.42,24.5,252900.0,19.3307,19.3861,19.3149,19.3782,252900.0
2009-07-16 12:30:00,24.49,24.69,24.45,24.68,823200.0,19.3703,19.5285,19.3387,19.5206,823200.0
2009-07-16 13:00:00,24.68,24.9,24.68,24.86,1173200.0,19.5206,19.6946,19.5206,19.6629,1173200.0
2009-07-16 13:30:00,24.87,25.22,24.75,25.15,893800.0,19.6708,19.9477,19.5759,19.8923,893800.0
2009-07-16 14:00:00,25.16,25.26,25.03,25.22,716000.0,19.9002,19.9793,19.7974,19.9477,716000.0
2009-07-16 14:30:00,25.22,25.51,25.19,25.48,565100.0,19.9477,20.1771,19.924,20.1533,565100.0
2009-07-16 15:00:00,25.48,25.55,25.43,25.43,1009900.0,20.1533,20.2087,20.1138,20.1138,1009900.0
2009-07-16 15:30:00,25.43,25.49,25.21,25.25,2422300.0,20.1138,20.1612,19.9398,19.9714,2422300.0
2009-07-17 09:30:00,25.35,25.5,24.82,25.01,1953700.0,20.0505,20.1691,19.6313,19.7816,1953700.0
2009-07-17 10:00:00,25.02,25.1,24.79,24.83,810500.0,19.7895,19.8528,19.6076,19.6392,810500.0
2009-07-17 10:30:00,24.83,24.92,24.79,24.92,485700.0,19.6392,19.7104,19.6076,19.7104,485700.0
2009-07-17 11:00:00,24.92,25.05,24.89,25.04,396000.0,19.7104,19.8132,19.6867,19.8053,396000.0
2009-07-17 11:30:00,25.05,25.11,24.96,25.06,245500.0,19.8132,19.8607,19.742,19.8211,245500.0
2009-07-17 12:00:00,25.05,25.21,25.05,25.13,196100.0,19.8132,19.9398,19.8132,19.8765,196100.0
2009-07-17 12:30:00,25.12,25.13,24.94,24.97,295500.0,19.8686,19.8765,19.7262,19.7499,295500.0
2009-07-17 13:00:00,24.98,25.04,24.91,24.97,437900.0,19.7579,19.8053,19.7025,19.7499,437900.0
2009-07-17 13:30:00,24.97,25.04,24.97,24.99,324100.0,19.7499,19.8053,19.7499,19.7658,324100.0
2009-07-17 14:00:00,24.99,25.01,24.95,24.96,228100.0,19.7658,19.7816,19.7341,19.742,228100.0
2009-07-17 14:30:00,24.96,25.02,24.95,25.0,364500.0,19.742,19.7895,19.7341,19.7737,364500.0
2009-07-17 15:00:00,25.0,25.07,24.96,25.05,749600.0,19.7737,19.829,19.742,19.8132,749600.0
2009-07-17 15:30:00,25.05,25.11,24.99,25.07,2195100.0,19.8132,19.8607,19.7658,19.829,2195100.0
2009-07-20 09:30:00,25.25,25.25,24.36,24.58,1218000.0,19.9714,19.9714,19.2675,19.4415,1218000.0
2009-07-20 10:00:00,24.59,24.75,24.47,24.75,550600.0,19.4494,19.5759,19.3545,19.5759,550600.0
2009-07-20 10:30:00,24.74,24.75,24.57,24.72,383400.0,19.568,19.5759,19.4336,19.5522,383400.0
2009-07-20 11:00:00,24.72,24.89,24.66,24.84,268000.0,19.5522,19.6867,19.5047,19.6471,268000.0
2009-07-20 11:30:00,24.85,24.88,24.66,24.67,307000.0,19.655,19.6788,19.5047,19.5127,307000.0
2009-07-20 12:00:00,24.68,24.89,24.67,24.85,276600.0,19.5206,19.6867,19.5127,19.655,276600.0
2009-07-20 12:30:00,24.85,25.03,24.82,24.95,389200.0,19.655,19.7974,19.6313,19.7341,389200.0
2009-07-20 13:00:00,24.96,24.99,24.89,24.89,204800.0,19.742,19.7658,19.6867,19.6867,204800.0
2009-07-20 13:30:00,24.89,25.04,24.85,25.01,480600.0,19.6867,19.8053,19.655,19.7816,480600.0
2009-07-20 14:00:00,25.02,25.02,24.83,24.86,447000.0,19.7895,19.7895,19.6392,19.6629,447000.0
2009-07-20 14:30:00,24.86,24.9,24.79,24.83,512900.0,19.6629,19.6946,19.6076,19.6392,512900.0
2009-07-20 15:00:00,24.83,24.89,24.73,24.77,922000.0,19.6392,19.6867,19.5601,19.5918,922000.0
2009-07-20 15:30:00,24.77,24.83,24.72,24.8,1488800.0,19.5918,19.6392,19.5522,19.6155,1488800.0
2009-07-21 09:30:00,25.48,25.79,24.95,25.77,2234000.0,20.1533,20.3985,19.7341,20.3827,2234000.0
2009-07-21 10:00:00,25.77,25.87,25.35,25.58,1240900.0,20.3827,20.4618,20.0505,20.2324,1240900.0
2009-07-21 10:30:00,25.58,25.61,25.37,25.39,694000.0,20.2324,20.2561,20.0663,20.0821,694000.0
2009-07-21 11:00:00,25.4,25.41,25.19,25.25,731200.0,20.0901,20.098,19.924,19.9714,731200.0
2009-07-21 11:30:00,25.25,25.39,25.22,25.25,606800.0,19.9714,20.0821,19.9477,19.9714,606800.0
2009-07-21 12:00:00,25.24,25.57,25.2,25.56,958200.0,19.9635,20.2245,19.9319,20.2166,958200.0
2009-07-21 12:30:00,25.55,25.6,25.44,25.49,626700.0,20.2087,20.2482,20.1217,20.1612,626700.0
2009-07-21 13:00:00,25.49,25.5,25.37,25.39,606400.0,20.1612,20.1691,20.0663,20.0821,606400.0
2009-07-21 13:30:00,25.4,25.45,25.36,25.4,392500.0,20.0901,20.1296,20.0584,20.0901,392500.0
2009-07-21 14:00:00,25.39,25.41,25.19,25.23,570300.0,20.0821,20.098,19.924,19.9556,570300.0
2009-07-21 14:30:00,25.24,25.36,25.21,25.25,508300.0,19.9635,20.0584,19.9398,19.9714,508300.0
2009-07-21 15:00:00,25.25,25.31,25.18,25.31,690400.0,19.9714,20.0189,19.916,20.0189,690400.0
2009-07-21 15:30:00,25.31,25.66,25.25,25.59,2090300.0,20.0189,20.2957,19.9714,20.2403,2090300.0
2009-07-22 09:30:00,25.61,26.0,25.37,25.99,941400.0,20.2561,20.5646,20.0663,20.5567,941400.0
2009-07-22 10:00:00,25.99,26.1,25.79,25.8,850800.0,20.5567,20.6437,20.3985,20.4064,850800.0
2009-07-22 10:30:00,25.8,25.9,25.79,25.88,481000.0,20.4064,20.4855,20.3985,20.4697,481000.0
2009-07-22 11:00:00,25.88,25.92,25.78,25.92,286000.0,20.4697,20.5013,20.3906,20.5013,286000.0
2009-07-22 11:30:00,25.92,26.0,25.92,25.99,338700.0,20.5013,20.5646,20.5013,20.5567,338700.0
2009-07-22 12:00:00,26.0,26.36,25.99,26.3,857500.0,20.5646,20.8494,20.5567,20.8019,857500.0
2009-07-22 12:30:00,26.29,26.36,26.13,26.26,854700.0,20.794,20.8494,20.6674,20.7703,854700.0
2009-07-22 13:00:00,26.26,26.37,26.23,26.36,761300.0,20.7703,20.8573,20.7465,20.8494,761300.0
2009-07-22 13:30:00,26.36,26.6,26.32,26.5,1362800.0,20.8494,21.0392,20.8177,20.9601,1362800.0
2009-07-22 14:00:00,26.51,26.55,26.23,26.28,771100.0,20.968,20.9996,20.7465,20.7861,771100.0
2009-07-22 14:30:00,26.28,26.33,26.21,26.26,564500.0,20.7861,20.8256,20.7307,20.7703,564500.0
2009-07-22 15:00:00,26.26,26.3,26.01,26.01,798500.0,20.7703,20.8019,20.5725,20.5725,798500.0
2009-07-22 15:30:00,26.01,26.15,25.98,26.0,2031900.0,20.5725,20.6833,20.5488,20.5646,2031900.0
2009-07-23 09:30:00,26.25,26.52,26.04,26.5,944400.0,20.7624,20.9759,20.5963,20.9601,944400.0
2009-07-23 10:00:00,26.51,27.0,26.48,26.98,1256700.0,20.968,21.3556,20.9443,21.3397,1256700.0
2009-07-23 10:30:00,26.98,27.34,26.92,27.0,1077700.0,21.3397,21.6245,21.2923,21.3556,1077700.0
2009-07-23 11:00:00,26.99,27.16,26.93,27.13,982200.0,21.3477,21.4821,21.3002,21.4584,982200.0
2009-07-23 11:30:00,27.13,27.14,26.99,26.99,329300.0,21.4584,21.4663,21.3477,21.3477,329300.0
2009-07-23 12:00:00,26.99,27.04,26.96,27.02,304300.0,21.3477,21.3872,21.3239,21.3714,304300.0
2009-07-23 12:30:00,27.02,27.03,26.91,27.0,445800.0,21.3714,21.3793,21.2844,21.3556,445800.0
2009-07-23 13:00:00,26.99,27.03,26.94,26.98,391700.0,21.3477,21.3793,21.3081,21.3397,391700.0
2009-07-23 13:30:00,26.98,27.05,26.96,27.02,465400.0,21.3397,21.3951,21.3239,21.3714,465400.0
2009-07-23 14:00:00,27.03,27.06,26.93,26.93,385400.0,21.3793,21.403,21.3002,21.3002,385400.0
2009-07-23 14:30:00,26.94,27.06,26.92,27.05,505800.0,21.3081,21.403,21.2923,21.3951,505800.0
2009-07-23 15:00:00,27.05,27.2,27.04,27.15,776300.0,21.3951,21.5138,21.3872,21.4742,776300.0
2009-07-23 15:30:00,27.15,27.2,26.93,27.04,1335000.0,21.4742,21.5138,21.3002,21.3872,1335000.0
2009-07-24 09:30:00,27.23,27.53,26.95,27.34,1116300.0,21.5375,21.7748,21.316,21.6245,1116300.0
2009-07-24 10:00:00,27.35,27.41,27.02,27.15,881900.0,21.6324,21.6799,21.3714,21.4742,881900.0
2009-07-24 10:30:00,27.16,27.25,26.0,27.13,491800.0,21.4821,21.5533,20.5646,21.4584,491800.0
2009-07-24 11:00:00,27.13,27.13,26.82,26.93,677400.0,21.4584,21.4584,21.2132,21.3002,677400.0
2009-07-24 11:30:00,26.93,26.99,26.85,26.94,415300.0,21.3002,21.3477,21.2369,21.3081,415300.0
2009-07-24 12:00:00,26.93,26.95,26.83,26.92,332600.0,21.3002,21.316,21.2211,21.2923,332600.0
2009-07-24 12:30:00,26.93,26.99,26.87,26.87,254100.0,21.3002,21.3477,21.2527,21.2527,254100.0
2009-07-24 13:00:00,26.87,27.04,26.87,26.96,262800.0,21.2527,21.3872,21.2527,21.3239,262800.0
2009-07-24 13:30:00,26.96,27.32,26.95,27.3,455400.0,21.3239,21.6087,21.316,21.5928,455400.0
2009-07-24 14:00:00,27.29,27.42,27.25,27.41,477200.0,21.5849,21.6878,21.5533,21.6799,477200.0
2009-07-24 14:30:00,27.41,27.44,27.32,27.42,369400.0,21.6799,21.7036,21.6087,21.6878,369400.0
2009-07-24 15:00:00,27.42,27.46,27.38,27.43,518900.0,21.6878,21.7194,21.6561,21.6957,518900.0
2009-07-24 15:30:00,27.42,27.43,27.25,27.33,1219900.0,21.6878,21.6957,21.5533,21.6166,1219900.0
2009-07-27 11:00:00,27.42,27.52,27.42,27.46,148300.0,21.6878,21.7669,21.6878,21.7194,148300.0
2009-07-27 11:30:00,27.46,27.54,27.38,27.41,225400.0,21.7194,21.7827,21.6561,21.6799,225400.0
2009-07-27 12:00:00,27.41,27.42,27.28,27.32,295800.0,21.6799,21.6878,21.577,21.6087,295800.0
2009-07-27 12:30:00,27.31,27.39,27.27,27.39,188300.0,21.6008,21.664,21.5691,21.664,188300.0
2009-07-27 13:00:00,27.39,27.45,27.36,27.4,151400.0,21.664,21.7115,21.6403,21.6719,151400.0
2009-07-27 13:30:00,27.4,27.53,27.37,27.5,317700.0,21.6719,21.7748,21.6482,21.751,317700.0
2009-07-27 14:00:00,27.5,27.62,27.47,27.59,274600.0,21.751,21.846,21.7273,21.8222,274600.0
2009-07-27 14:30:00,27.59,27.73,27.58,27.73,347300.0,21.8222,21.933,21.8143,21.933,347300.0
2009-07-27 15:00:00,27.74,27.78,27.54,27.6,449400.0,21.9409,21.9725,21.7827,21.8301,449400.0
2009-07-27 15:30:00,27.59,27.61,27.44,27.59,1050700.0,21.8222,21.838,21.7036,21.8222,1050700.0
2009-07-28 09:30:00,27.78,28.86,27.46,28.78,1717500.0,21.9725,22.8267,21.7194,22.7635,1717500.0
2009-07-28 10:00:00,28.77,28.78,28.37,28.5,1223200.0,22.7555,22.7635,22.4392,22.542,1223200.0
2009-07-28 10:30:00,28.5,29.0,28.45,28.98,1054900.0,22.542,22.9375,22.5024,22.9216,1054900.0
2009-07-28 11:00:00,28.98,29.25,28.96,29.04,1875800.0,22.9216,23.1352,22.9058,22.9691,1875800.0
2009-07-28 11:30:00,29.03,29.05,28.8,28.86,1216200.0,22.9612,22.977,22.7793,22.8267,1216200.0
2009-07-28 12:00:00,28.85,29.04,28.75,28.92,597000.0,22.8188,22.9691,22.7397,22.8742,597000.0
2009-07-28 12:30:00,28.92,29.08,28.88,29.08,284500.0,22.8742,23.0007,22.8425,23.0007,284500.0
2009-07-28 13:00:00,29.08,29.17,29.01,29.06,489700.0,23.0007,23.0719,22.9454,22.9849,489700.0
2009-07-28 13:30:00,29.06,29.1,28.95,29.08,463600.0,22.9849,23.0166,22.8979,23.0007,463600.0
2009-07-28 14:00:00,29.07,29.29,29.03,29.24,674900.0,22.9928,23.1668,22.9612,23.1273,674900.0
2009-07-28 14:30:00,29.23,29.71,29.23,29.41,2008200.0,23.1194,23.499,23.1194,23.2617,2008200.0
2009-07-28 15:00:00,29.41,29.42,29.03,29.08,1937200.0,23.2617,23.2697,22.9612,23.0007,1937200.0
2009-07-28 15:30:00,29.07,29.12,28.94,29.08,2575800.0,22.9928,23.0324,22.89,23.0007,2575800.0
2009-07-29 09:30:00,28.53,29.6,28.5,29.1,2223700.0,22.5657,23.412,22.542,23.0166,2223700.0
2009-07-29 10:00:00,29.1,29.58,28.88,29.57,1136300.0,23.0166,23.3962,22.8425,23.3883,1136300.0
2009-07-29 10:30:00,29.57,29.58,29.05,29.1,854400.0,23.3883,23.3962,22.977,23.0166,854400.0
2009-07-29 11:00:00,29.11,29.29,29.1,29.27,1442100.0,23.0245,23.1668,23.0166,23.151,1442100.0
2009-07-29 11:30:00,29.27,29.36,29.17,29.26,608800.0,23.151,23.2222,23.0719,23.1431,608800.0
2009-07-29 12:00:00,29.26,29.31,29.16,29.25,621100.0,23.1431,23.1827,23.064,23.1352,621100.0
2009-07-29 12:30:00,29.25,29.39,29.25,29.36,615600.0,23.1352,23.2459,23.1352,23.2222,615600.0
2009-07-29 13:00:00,29.36,29.36,28.79,28.84,1575000.0,23.2222,23.2222,22.7714,22.8109,1575000.0
2009-07-29 13:30:00,28.84,28.97,28.72,28.9,822000.0,22.8109,22.9137,22.716,22.8584,822000.0
2009-07-29 14:00:00,28.9,28.92,28.67,28.77,1019100.0,22.8584,22.8742,22.6764,22.7555,1019100.0
2009-07-29 14:30:00,28.77,28.78,28.44,28.45,965800.0,22.7555,22.7635,22.4945,22.5024,965800.0
2009-07-29 15:00:00,28.45,28.62,28.2,28.3,1941800.0,22.5024,22.6369,22.3047,22.3838,1941800.0
2009-07-29 15:30:00,28.29,28.49,28.28,28.44,1831200.0,22.3759,22.5341,22.368,22.4945,1831200.0
2009-07-30 09:30:00,28.84,28.96,28.54,28.88,1042100.0,22.8109,22.9058,22.5736,22.8425,1042100.0
2009-07-30 10:00:00,28.88,29.01,28.66,28.72,871800.0,22.8425,22.9454,22.6685,22.716,871800.0
2009-07-30 10:30:00,28.73,29.0,28.64,28.87,828400.0,22.7239,22.9375,22.6527,22.8346,828400.0
2009-07-30 11:00:00,28.87,28.91,28.38,28.39,677700.0,22.8346,22.8663,22.4471,22.455,677700.0
2009-07-30 11:30:00,28.39,28.42,27.75,28.16,2250400.0,22.455,22.4787,21.9488,22.2731,2250400.0
2009-07-30 12:00:00,28.15,28.26,28.01,28.23,1827400.0,22.2652,22.3522,22.1544,22.3284,1827400.0
2009-07-30 12:30:00,28.22,28.4,28.18,28.19,594000.0,22.3205,22.4629,22.2889,22.2968,594000.0
2009-07-30 13:00:00,28.19,28.24,28.09,28.19,496000.0,22.2968,22.3363,22.2177,22.2968,496000.0
2009-07-30 13:30:00,28.18,28.31,28.18,28.28,372500.0,22.2889,22.3917,22.2889,22.368,372500.0
2009-07-30 14:00:00,28.28,28.43,28.25,28.39,609200.0,22.368,22.4866,22.3442,22.455,609200.0
2009-07-30 14:30:00,28.4,28.52,28.32,28.32,555000.0,22.4629,22.5578,22.3996,22.3996,555000.0
2009-07-30 15:00:00,28.33,28.45,28.12,28.13,790400.0,22.4075,22.5024,22.2414,22.2493,790400.0
2009-07-30 15:30:00,28.13,28.22,27.98,28.08,2063300.0,22.2493,22.3205,22.1307,22.2098,2063300.0
2009-07-31 09:30:00,28.08,28.22,27.74,28.06,1311800.0,22.2098,22.3205,21.9409,22.194,1311800.0
2009-07-31 10:00:00,28.06,28.08,27.79,28.02,644400.0,22.194,22.2098,21.9804,22.1623,644400.0
2009-07-31 10:30:00,28.02,28.25,27.99,28.22,593200.0,22.1623,22.3442,22.1386,22.3205,593200.0
2009-07-31 11:00:00,28.22,28.36,28.12,28.13,704600.0,22.3205,22.4313,22.2414,22.2493,704600.0
2009-07-31 11:30:00,28.11,28.18,28.03,28.11,340700.0,22.2335,22.2889,22.1702,22.2335,340700.0
2009-07-31 12:00:00,28.12,28.15,28.0,28.06,212100.0,22.2414,22.2652,22.1465,22.194,212100.0
2009-07-31 12:30:00,28.05,28.05,27.88,27.94,189600.0,22.1861,22.1861,22.0516,22.0991,189600.0
2009-07-31 13:00:00,27.94,28.0,27.84,28.0,211800.0,22.0991,22.1465,22.02,22.1465,211800.0
2009-07-31 13:30:00,28.0,28.07,27.98,27.99,200200.0,22.1465,22.2019,22.1307,22.1386,200200.0
2009-07-31 14:00:00,27.98,28.09,27.96,28.03,389900.0,22.1307,22.2177,22.1149,22.1702,389900.0
2009-07-31 14:30:00,28.04,28.06,27.91,28.0,495000.0,22.1782,22.194,22.0753,22.1465,495000.0
2009-07-31 15:00:00,28.0,28.12,27.95,28.05,501200.0,22.1465,22.2414,22.107,22.1861,501200.0
2009-07-31 15:30:00,28.05,28.11,27.94,28.02,1633800.0,22.1861,22.2335,22.0991,22.1623,1633800.0
2009-08-03 09:30:00,28.34,28.4,27.23,27.25,1422500.0,22.4154,22.4629,21.5375,21.5533,1422500.0
2009-08-03 10:00:00,27.24,27.47,27.07,27.22,1522800.0,21.5454,21.7273,21.4109,21.5296,1522800.0
2009-08-03 10:30:00,27.22,27.42,27.21,27.41,820400.0,21.5296,21.6878,21.5217,21.6799,820400.0
2009-08-03 11:00:00,27.41,27.5,27.34,27.41,676100.0,21.6799,21.751,21.6245,21.6799,676100.0
2009-08-03 11:30:00,27.41,27.56,27.32,27.54,577200.0,21.6799,21.7985,21.6087,21.7827,577200.0
2009-08-03 12:00:00,27.54,27.59,27.44,27.44,473100.0,21.7827,21.8222,21.7036,21.7036,473100.0
2009-08-03 12:30:00,27.44,27.59,27.38,27.58,405700.0,21.7036,21.8222,21.6561,21.8143,405700.0
2009-08-03 13:00:00,27.59,27.61,27.46,27.56,443600.0,21.8222,21.838,21.7194,21.7985,443600.0
2009-08-03 13:30:00,27.56,27.56,27.3,27.37,804200.0,21.7985,21.7985,21.5928,21.6482,804200.0
2009-08-03 14:00:00,27.38,27.58,27.35,27.58,684500.0,21.6561,21.8143,21.6324,21.8143,684500.0
2009-08-03 14:30:00,27.58,27.62,27.41,27.42,700600.0,21.8143,21.846,21.6799,21.6878,700600.0
2009-08-03 15:00:00,27.41,27.46,27.36,27.46,853600.0,21.6799,21.7194,21.6403,21.7194,853600.0
2009-08-03 15:30:00,27.46,27.51,27.28,27.33,2208700.0,21.7194,21.7589,21.577,21.6166,2208700.0
2009-08-04 09:30:00,27.19,27.48,27.0,27.27,891400.0,21.5058,21.7352,21.3556,21.5691,891400.0
2009-08-04 10:00:00,27.28,27.34,27.08,27.17,703400.0,21.577,21.6245,21.4188,21.49,703400.0
2009-08-04 10:30:00,27.16,27.25,27.07,27.07,354900.0,21.4821,21.5533,21.4109,21.4109,354900.0
2009-08-04 11:00:00,27.08,27.18,27.05,27.11,376000.0,21.4188,21.4979,21.3951,21.4426,376000.0
2009-08-04 11:30:00,27.11,27.23,27.11,27.12,345500.0,21.4426,21.5375,21.4426,21.4505,345500.0
2009-08-04 12:00:00,27.13,27.13,26.9,26.92,421200.0,21.4584,21.4584,21.2765,21.2923,421200.0
2009-08-04 12:30:00,26.93,26.98,26.86,26.9,439100.0,21.3002,21.3397,21.2448,21.2765,439100.0
2009-08-04 13:00:00,26.9,26.92,26.76,26.79,441700.0,21.2765,21.2923,21.1657,21.1895,441700.0
2009-08-04 13:30:00,26.79,26.82,26.56,26.57,663800.0,21.1895,21.2132,21.0075,21.0155,663800.0
2009-08-04 14:00:00,26.6,26.62,26.5,26.6,725000.0,21.0392,21.055,20.9601,21.0392,725000.0
2009-08-04 14:30:00,26.6,26.75,26.58,26.73,615900.0,21.0392,21.1578,21.0234,21.142,615900.0
2009-08-04 15:00:00,26.74,26.87,26.69,26.8,727600.0,21.1499,21.2527,21.1104,21.1974,727600.0
2009-08-04 15:30:00,26.8,26.93,26.78,26.93,1334500.0,21.1974,21.3002,21.1816,21.3002,1334500.0
2009-08-05 09:30:00,26.88,26.89,26.5,26.66,829600.0,21.2607,21.2686,20.9601,21.0866,829600.0
2009-08-05 10:00:00,26.66,26.68,26.25,26.32,969600.0,21.0866,21.1025,20.7624,20.8177,969600.0
2009-08-05 10:30:00,26.32,26.37,26.19,26.36,370900.0,20.8177,20.8573,20.7149,20.8494,370900.0
2009-08-05 11:00:00,26.36,26.61,26.35,26.53,347300.0,20.8494,21.0471,20.8414,20.9838,347300.0
2009-08-05 11:30:00,26.53,26.54,26.35,26.36,209400.0,20.9838,20.9917,20.8414,20.8494,209400.0
2009-08-05 12:00:00,26.36,26.36,26.04,26.06,543600.0,20.8494,20.8494,20.5963,20.6121,543600.0
2009-08-05 12:30:00,26.05,26.24,26.05,26.19,378400.0,20.6042,20.7544,20.6042,20.7149,378400.0
2009-08-05 13:00:00,26.19,26.35,26.15,26.3,282600.0,20.7149,20.8414,20.6833,20.8019,282600.0
2009-08-05 13:30:00,26.3,26.48,26.3,26.44,322700.0,20.8019,20.9443,20.8019,20.9126,322700.0
2009-08-05 14:00:00,26.45,26.49,26.31,26.31,272600.0,20.9205,20.9522,20.8098,20.8098,272600.0
2009-08-05 14:30:00,26.32,26.4,26.22,26.23,614200.0,20.8177,20.881,20.7386,20.7465,614200.0
2009-08-05 15:00:00,26.23,26.32,26.16,26.27,791200.0,20.7465,20.8177,20.6912,20.7782,791200.0
2009-08-05 15:30:00,26.27,26.28,26.12,26.16,1276500.0,20.7782,20.7861,20.6595,20.6912,1276500.0
2009-08-06 09:30:00,26.27,26.45,25.64,25.68,1400200.0,20.7782,20.9205,20.2799,20.3115,1400200.0
2009-08-06 10:00:00,25.69,25.72,25.55,25.57,1232100.0,20.3194,20.3432,20.2087,20.2245,1232100.0
2009-08-06 10:30:00,25.59,25.81,25.55,25.78,645000.0,20.2403,20.4143,20.2087,20.3906,645000.0
2009-08-06 11:00:00,25.77,26.0,25.77,25.94,1027700.0,20.3827,20.5646,20.3827,20.5172,1027700.0
2009-08-06 11:30:00,25.93,25.96,25.8,25.81,326300.0,20.5093,20.533,20.4064,20.4143,326300.0
2009-08-06 12:00:00,25.82,25.99,25.8,25.86,385600.0,20.4222,20.5567,20.4064,20.4539,385600.0
2009-08-06 12:30:00,25.85,25.85,25.44,25.48,868300.0,20.446,20.446,20.1217,20.1533,868300.0
2009-08-06 13:00:00,25.47,25.59,25.42,25.57,576300.0,20.1454,20.2403,20.1059,20.2245,576300.0
2009-08-06 13:30:00,25.58,25.75,25.55,25.73,560900.0,20.2324,20.3669,20.2087,20.3511,560900.0
2009-08-06 14:00:00,25.73,25.8,25.61,25.79,506300.0,20.3511,20.4064,20.2561,20.3985,506300.0
2009-08-06 14:30:00,25.78,25.87,25.72,25.83,613200.0,20.3906,20.4618,20.3432,20.4302,613200.0
2009-08-06 15:00:00,25.83,25.91,25.73,25.9,553800.0,20.4302,20.4934,20.3511,20.4855,553800.0
2009-08-06 15:30:00,25.9,26.04,25.87,25.96,1363900.0,20.4855,20.5963,20.4618,20.533,1363900.0
2009-08-07 09:30:00,26.08,26.49,26.06,26.35,844000.0,20.6279,20.9522,20.6121,20.8414,844000.0
2009-08-07 10:00:00,26.34,26.34,26.06,26.15,564000.0,20.8335,20.8335,20.6121,20.6833,564000.0
2009-08-07 10:30:00,26.16,26.26,26.05,26.24,567800.0,20.6912,20.7703,20.6042,20.7544,567800.0
2009-08-07 11:00:00,26.24,26.26,26.14,26.15,485300.0,20.7544,20.7703,20.6754,20.6833,485300.0
2009-08-07 11:30:00,26.14,26.19,25.99,26.11,691900.0,20.6754,20.7149,20.5567,20.6516,691900.0
2009-08-07 12:00:00,26.12,26.24,26.11,26.23,308600.0,20.6595,20.7544,20.6516,20.7465,308600.0
2009-08-07 12:30:00,26.23,26.35,26.22,26.32,394800.0,20.7465,20.8414,20.7386,20.8177,394800.0
2009-08-07 13:00:00,26.32,26.53,26.32,26.5,525600.0,20.8177,20.9838,20.8177,20.9601,525600.0
2009-08-07 13:30:00,26.5,26.65,26.5,26.63,584000.0,20.9601,21.0787,20.9601,21.0629,584000.0
2009-08-07 14:00:00,26.63,26.64,26.42,26.44,486000.0,21.0629,21.0708,20.8968,20.9126,486000.0
2009-08-07 14:30:00,26.44,26.54,26.42,26.53,358100.0,20.9126,20.9917,20.8968,20.9838,358100.0
2009-08-07 15:00:00,26.54,26.61,26.51,26.6,754900.0,20.9917,21.0471,20.968,21.0392,754900.0
2009-08-07 15:30:00,26.6,26.61,26.43,26.48,1564800.0,21.0392,21.0471,20.9047,20.9443,1564800.0
2009-08-10 09:30:00,26.47,26.85,26.18,26.68,1158300.0,20.9364,21.2369,20.707,21.1025,1158300.0
2009-08-10 10:00:00,26.67,26.85,26.59,26.84,748600.0,21.0946,21.2369,21.0313,21.229,748600.0
2009-08-10 10:30:00,26.84,27.0,26.79,26.89,609300.0,21.229,21.3556,21.1895,21.2686,609300.0
2009-08-10 11:00:00,26.88,26.98,26.75,26.98,512900.0,21.2607,21.3397,21.1578,21.3397,512900.0
2009-08-10 11:30:00,26.98,27.04,26.92,26.98,371000.0,21.3397,21.3872,21.2923,21.3397,371000.0
2009-08-10 12:00:00,26.99,27.03,26.82,26.86,340900.0,21.3477,21.3793,21.2132,21.2448,340900.0
2009-08-10 12:30:00,26.85,26.96,26.79,26.95,302900.0,21.2369,21.3239,21.1895,21.316,302900.0
2009-08-10 13:00:00,26.94,26.97,26.88,26.96,366700.0,21.3081,21.3318,21.2607,21.3239,366700.0
2009-08-10 13:30:00,26.97,27.04,26.91,27.02,302000.0,21.3318,21.3872,21.2844,21.3714,302000.0
2009-08-10 14:00:00,27.02,27.02,26.89,26.98,423500.0,21.3714,21.3714,21.2686,21.3397,423500.0
2009-08-10 14:30:00,26.98,27.02,26.87,27.0,314800.0,21.3397,21.3714,21.2527,21.3556,314800.0
2009-08-10 15:00:00,27.0,27.13,26.96,27.11,715700.0,21.3556,21.4584,21.3239,21.4426,715700.0
2009-08-10 15:30:00,27.11,27.14,27.01,27.08,1075500.0,21.4426,21.4663,21.3635,21.4188,1075500.0
2009-08-11 09:30:00,27.06,27.72,26.8,27.47,1284300.0,21.403,21.925,21.1974,21.7273,1284300.0
2009-08-11 10:00:00,27.48,27.48,27.07,27.1,637300.0,21.7352,21.7352,21.4109,21.4347,637300.0
2009-08-11 10:30:00,27.1,27.43,27.1,27.42,638500.0,21.4347,21.6957,21.4347,21.6878,638500.0
2009-08-11 11:00:00,27.42,27.5,27.29,27.49,669400.0,21.6878,21.751,21.5849,21.7431,669400.0
2009-08-11 11:30:00,27.48,27.54,27.36,27.52,412700.0,21.7352,21.7827,21.6403,21.7669,412700.0
2009-08-11 12:00:00,27.52,27.54,27.46,27.52,446900.0,21.7669,21.7827,21.7194,21.7669,446900.0
2009-08-11 12:30:00,27.53,27.56,27.41,27.49,509700.0,21.7748,21.7985,21.6799,21.7431,509700.0
2009-08-11 13:00:00,27.48,27.5,27.39,27.41,551100.0,21.7352,21.751,21.664,21.6799,551100.0
2009-08-11 13:30:00,27.41,27.48,27.39,27.43,521200.0,21.6799,21.7352,21.664,21.6957,521200.0
2009-08-11 14:00:00,27.44,27.62,27.43,27.51,770200.0,21.7036,21.846,21.6957,21.7589,770200.0
2009-08-11 14:30:00,27.5,27.74,27.47,27.73,973900.0,21.751,21.9409,21.7273,21.933,973900.0
2009-08-11 15:00:00,27.74,27.85,27.72,27.84,1195800.0,21.9409,22.0279,21.925,22.02,1195800.0
2009-08-11 15:30:00,27.84,27.96,27.79,27.81,2488500.0,22.02,22.1149,21.9804,21.9962,2488500.0
2009-08-12 09:30:00,27.76,27.98,27.5,27.61,869400.0,21.9567,22.1307,21.751,21.838,869400.0
2009-08-12 10:00:00,27.62,27.87,27.62,27.87,595600.0,21.846,22.0437,21.846,22.0437,595600.0
2009-08-12 10:30:00,27.86,27.9,27.8,27.83,326000.0,22.0358,22.0674,21.9883,22.0121,326000.0
2009-08-12 11:00:00,27.82,27.85,27.7,27.76,385400.0,22.0041,22.0279,21.9092,21.9567,385400.0
2009-08-12 11:30:00,27.76,28.12,27.76,28.09,476300.0,21.9567,22.2414,21.9567,22.2177,476300.0
2009-08-12 12:00:00,28.08,28.12,27.96,27.97,266800.0,22.2098,22.2414,22.1149,22.1228,266800.0
2009-08-12 12:30:00,27.97,27.97,27.78,27.8,453600.0,22.1228,22.1228,21.9725,21.9883,453600.0
2009-08-12 13:00:00,27.8,27.89,27.76,27.83,289800.0,21.9883,22.0595,21.9567,22.0121,289800.0
2009-08-12 13:30:00,27.83,27.86,27.77,27.82,162100.0,22.0121,22.0358,21.9646,22.0041,162100.0
2009-08-12 14:00:00,27.81,27.91,27.75,27.75,322300.0,21.9962,22.0753,21.9488,21.9488,322300.0
2009-08-12 14:30:00,27.75,28.08,27.73,28.07,425000.0,21.9488,22.2098,21.933,22.2019,425000.0
2009-08-12 15:00:00,28.07,28.11,27.87,27.91,557100.0,22.2019,22.2335,22.0437,22.0753,557100.0
2009-08-12 15:30:00,27.91,27.99,27.78,27.79,1280300.0,22.0753,22.1386,21.9725,21.9804,1280300.0
2009-08-13 09:30:00,27.64,27.67,27.35,27.5,675100.0,21.8618,21.8855,21.6324,21.751,675100.0
2009-08-13 10:00:00,27.53,27.53,27.28,27.33,460700.0,21.7748,21.7748,21.577,21.6166,460700.0
2009-08-13 10:30:00,27.33,27.69,27.19,27.63,646000.0,21.6166,21.9013,21.5058,21.8539,646000.0
2009-08-13 11:00:00,27.64,27.88,27.56,27.56,584900.0,21.8618,22.0516,21.7985,21.7985,584900.0
2009-08-13 11:30:00,27.56,27.71,27.52,27.68,339000.0,21.7985,21.9171,21.7669,21.8934,339000.0
2009-08-13 12:00:00,27.68,27.94,27.67,27.86,319000.0,21.8934,22.0991,21.8855,22.0358,319000.0
2009-08-13 12:30:00,27.86,28.01,27.85,27.96,415000.0,22.0358,22.1544,22.0279,22.1149,415000.0
2009-08-13 13:00:00,27.95,28.15,27.93,27.93,345400.0,22.107,22.2652,22.0911,22.0911,345400.0
2009-08-13 13:30:00,27.93,28.01,27.86,27.88,361100.0,22.0911,22.1544,22.0358,22.0516,361100.0
2009-08-13 14:00:00,27.88,27.9,27.78,27.83,381600.0,22.0516,22.0674,21.9725,22.0121,381600.0
2009-08-13 14:30:00,27.83,28.07,27.83,28.04,485500.0,22.0121,22.2019,22.0121,22.1782,485500.0
2009-08-13 15:00:00,28.04,28.21,28.02,28.21,545600.0,22.1782,22.3126,22.1623,22.3126,545600.0
2009-08-13 15:30:00,28.21,28.42,28.19,28.35,1852000.0,22.3126,22.4787,22.2968,22.4233,1852000.0
2009-08-14 09:30:00,28.08,28.49,27.8,27.86,841100.0,22.2098,22.5341,21.9883,22.0358,841100.0
2009-08-14 10:00:00,27.85,27.93,27.61,27.9,618700.0,22.0279,22.0911,21.838,22.0674,618700.0
2009-08-14 10:30:00,27.9,28.01,27.76,27.87,311700.0,22.0674,22.1544,21.9567,22.0437,311700.0
2009-08-14 11:00:00,27.88,27.96,27.83,27.85,366200.0,22.0516,22.1149,22.0121,22.0279,366200.0
2009-08-14 11:30:00,27.85,28.14,27.8,28.11,419800.0,22.0279,22.2572,21.9883,22.2335,419800.0
2009-08-14 12:00:00,28.1,28.11,27.88,27.89,234600.0,22.2256,22.2335,22.0516,22.0595,234600.0
2009-08-14 12:30:00,27.89,27.95,27.83,27.88,199700.0,22.0595,22.107,22.0121,22.0516,199700.0
2009-08-14 13:00:00,27.88,27.89,27.74,27.75,216300.0,22.0516,22.0595,21.9409,21.9488,216300.0
2009-08-14 13:30:00,27.75,27.79,27.67,27.79,211900.0,21.9488,21.9804,21.8855,21.9804,211900.0
2009-08-14 14:00:00,27.79,27.86,27.71,27.85,336700.0,21.9804,22.0358,21.9171,22.0279,336700.0
2009-08-14 14:30:00,27.85,27.87,27.77,27.83,434200.0,22.0279,22.0437,21.9646,22.0121,434200.0
2009-08-14 15:00:00,27.82,27.95,27.82,27.9,460100.0,22.0041,22.107,22.0041,22.0674,460100.0
2009-08-14 15:30:00,27.9,28.04,27.89,28.04,1374600.0,22.0674,22.1782,22.0595,22.1782,1374600.0
2009-08-17 09:30:00,27.72,29.14,27.72,28.86,2315000.0,21.925,23.0482,21.925,22.8267,2315000.0
2009-08-17 10:00:00,28.85,29.34,28.82,29.33,1426200.0,22.8188,23.2064,22.7951,23.1985,1426200.0
2009-08-17 10:30:00,29.31,29.67,28.97,29.1,1911700.0,23.1827,23.4674,22.9137,23.0166,1911700.0
2009-08-17 11:00:00,29.1,29.3,29.1,29.2,665100.0,23.0166,23.1747,23.0166,23.0956,665100.0
2009-08-17 11:30:00,29.19,29.3,29.05,29.1,542200.0,23.0877,23.1747,22.977,23.0166,542200.0
2009-08-17 12:00:00,29.09,29.11,28.89,29.1,511100.0,23.0086,23.0245,22.8505,23.0166,511100.0
2009-08-17 12:30:00,29.11,29.19,29.06,29.18,597600.0,23.0245,23.0877,22.9849,23.0798,597600.0
2009-08-17 13:00:00,29.18,29.2,28.94,28.98,913900.0,23.0798,23.0956,22.89,22.9216,913900.0
2009-08-17 13:30:00,28.98,29.09,28.92,29.07,452500.0,22.9216,23.0086,22.8742,22.9928,452500.0
2009-08-17 14:00:00,29.08,29.1,28.93,28.96,469200.0,23.0007,23.0166,22.8821,22.9058,469200.0
2009-08-17 14:30:00,28.96,29.04,28.61,28.64,941900.0,22.9058,22.9691,22.629,22.6527,941900.0
2009-08-17 15:00:00,28.65,28.71,28.54,28.62,961500.0,22.6606,22.7081,22.5736,22.6369,961500.0
2009-08-17 15:30:00,28.62,28.68,28.45,28.48,2119500.0,22.6369,22.6844,22.5024,22.5262,2119500.0
2009-08-18 09:30:00,28.41,28.41,27.8,27.99,1402200.0,22.4708,22.4708,21.9883,22.1386,1402200.0
2009-08-18 10:00:00,27.99,28.27,27.99,28.2,671100.0,22.1386,22.3601,22.1386,22.3047,671100.0
2009-08-18 10:30:00,28.2,28.45,28.19,28.37,818100.0,22.3047,22.5024,22.2968,22.4392,818100.0
2009-08-18 11:00:00,28.37,28.4,28.21,28.24,596600.0,22.4392,22.4629,22.3126,22.3363,596600.0
2009-08-18 11:30:00,28.25,28.48,28.25,28.34,429500.0,22.3442,22.5262,22.3442,22.4154,429500.0
2009-08-18 12:00:00,28.33,28.39,28.29,28.34,323300.0,22.4075,22.455,22.3759,22.4154,323300.0
2009-08-18 12:30:00,28.34,28.35,28.2,28.25,247200.0,22.4154,22.4233,22.3047,22.3442,247200.0
2009-08-18 13:00:00,28.24,28.28,28.17,28.18,263600.0,22.3363,22.368,22.281,22.2889,263600.0
2009-08-18 13:30:00,28.19,28.22,28.11,28.16,314700.0,22.2968,22.3205,22.2335,22.2731,314700.0
2009-08-18 14:00:00,28.15,28.21,28.1,28.16,392300.0,22.2652,22.3126,22.2256,22.2731,392300.0
2009-08-18 14:30:00,28.17,28.2,28.1,28.14,378500.0,22.281,22.3047,22.2256,22.2572,378500.0
2009-08-18 15:00:00,28.15,28.21,28.07,28.08,473400.0,22.2652,22.3126,22.2019,22.2098,473400.0
2009-08-18 15:30:00,28.08,28.29,28.08,28.16,1168300.0,22.2098,22.3759,22.2098,22.2731,1168300.0
2009-08-19 09:30:00,27.75,28.17,27.65,28.02,1231100.0,21.9488,22.281,21.8697,22.1623,1231100.0
2009-08-19 10:00:00,28.02,28.03,27.61,27.67,638500.0,22.1623,22.1702,21.838,21.8855,638500.0
2009-08-19 10:30:00,27.67,27.95,27.66,27.81,451000.0,21.8855,22.107,21.8776,21.9962,451000.0
2009-08-19 11:00:00,27.82,27.93,27.7,27.71,422300.0,22.0041,22.0911,21.9092,21.9171,422300.0
2009-08-19 11:30:00,27.71,28.01,27.7,28.01,328600.0,21.9171,22.1544,21.9092,22.1544,328600.0
2009-08-19 12:00:00,28.01,28.24,28.01,28.21,495300.0,22.1544,22.3363,22.1544,22.3126,495300.0
2009-08-19 12:30:00,28.21,28.29,28.11,28.18,394100.0,22.3126,22.3759,22.2335,22.2889,394100.0
2009-08-19 13:00:00,28.18,28.2,28.01,28.01,404600.0,22.2889,22.3047,22.1544,22.1544,404600.0
2009-08-19 13:30:00,28.02,28.18,28.01,28.15,222000.0,22.1623,22.2889,22.1544,22.2652,222000.0
2009-08-19 14:00:00,28.15,28.17,28.02,28.05,393300.0,22.2652,22.281,22.1623,22.1861,393300.0
2009-08-19 14:30:00,28.06,28.16,28.02,28.12,356300.0,22.194,22.2731,22.1623,22.2414,356300.0
2009-08-19 15:00:00,28.13,28.13,27.95,28.09,528300.0,22.2493,22.2493,22.107,22.2177,528300.0
2009-08-19 15:30:00,28.09,28.2,28.02,28.17,1015800.0,22.2177,22.3047,22.1623,22.281,1015800.0
2009-08-20 09:30:00,28.06,28.41,28.02,28.26,681300.0,22.194,22.4708,22.1623,22.3522,681300.0
2009-08-20 10:00:00,28.27,28.48,28.24,28.47,447400.0,22.3601,22.5262,22.3363,22.5183,447400.0
2009-08-20 10:30:00,28.48,28.94,28.46,28.75,734100.0,22.5262,22.89,22.5103,22.7397,734100.0
2009-08-20 11:00:00,28.75,28.84,28.63,28.63,574300.0,22.7397,22.8109,22.6448,22.6448,574300.0
2009-08-20 11:30:00,28.64,28.72,28.58,28.59,496100.0,22.6527,22.716,22.6053,22.6132,496100.0
2009-08-20 12:00:00,28.59,28.69,28.55,28.68,348500.0,22.6132,22.6923,22.5815,22.6844,348500.0
2009-08-20 12:30:00,28.69,28.8,28.68,28.79,354700.0,22.6923,22.7793,22.6844,22.7714,354700.0
2009-08-20 13:00:00,28.8,28.88,28.72,28.79,515700.0,22.7793,22.8425,22.716,22.7714,515700.0
2009-08-20 13:30:00,28.79,28.81,28.53,28.54,396400.0,22.7714,22.7872,22.5657,22.5736,396400.0
2009-08-20 14:00:00,28.54,28.6,28.34,28.34,598400.0,22.5736,22.6211,22.4154,22.4154,598400.0
2009-08-20 14:30:00,28.34,28.37,28.19,28.21,548900.0,22.4154,22.4392,22.2968,22.3126,548900.0
2009-08-20 15:00:00,28.21,28.51,28.2,28.45,905900.0,22.3126,22.5499,22.3047,22.5024,905900.0
2009-08-20 15:30:00,28.45,28.52,28.34,28.36,1410100.0,22.5024,22.5578,22.4154,22.4313,1410100.0
2009-08-21 09:30:00,28.71,28.9,28.27,28.54,1672400.0,22.7081,22.8584,22.3601,22.5736,1672400.0
2009-08-21 10:00:00,28.56,28.96,28.56,28.8,553400.0,22.5894,22.9058,22.5894,22.7793,553400.0
2009-08-21 10:30:00,28.82,28.85,28.71,28.81,388400.0,22.7951,22.8188,22.7081,22.7872,388400.0
2009-08-21 11:00:00,28.81,28.88,28.7,28.84,305300.0,22.7872,22.8425,22.7002,22.8109,305300.0
2009-08-21 11:30:00,28.83,28.85,28.75,28.81,264300.0,22.803,22.8188,22.7397,22.7872,264300.0
2009-08-21 12:00:00,28.82,28.84,28.74,28.77,166300.0,22.7951,22.8109,22.7318,22.7555,166300.0
2009-08-21 12:30:00,28.77,28.88,28.76,28.85,347700.0,22.7555,22.8425,22.7476,22.8188,347700.0
2009-08-21 13:00:00,28.85,28.89,28.77,28.81,376800.0,22.8188,22.8505,22.7555,22.7872,376800.0
2009-08-21 13:30:00,28.82,28.85,28.71,28.71,275600.0,22.7951,22.8188,22.7081,22.7081,275600.0
2009-08-21 14:00:00,28.71,28.86,28.65,28.84,341600.0,22.7081,22.8267,22.6606,22.8109,341600.0
2009-08-21 14:30:00,28.85,28.92,28.83,28.92,517100.0,22.8188,22.8742,22.803,22.8742,517100.0
2009-08-21 15:00:00,28.92,29.05,28.89,28.99,761600.0,22.8742,22.977,22.8505,22.9295,761600.0
2009-08-21 15:30:00,29.0,29.01,28.83,28.93,1621200.0,22.9375,22.9454,22.803,22.8821,1621200.0
2009-08-24 09:30:00,29.09,29.09,28.55,28.6,956900.0,23.0086,23.0086,22.5815,22.6211,956900.0
2009-08-24 10:00:00,28.6,29.17,28.59,29.02,1110600.0,22.6211,23.0719,22.6132,22.9533,1110600.0
2009-08-24 10:30:00,29.01,29.04,28.95,29.03,837500.0,22.9454,22.9691,22.8979,22.9612,837500.0
2009-08-24 11:00:00,29.03,29.11,28.99,29.05,521300.0,22.9612,23.0245,22.9295,22.977,521300.0
2009-08-24 11:30:00,29.05,29.05,28.99,29.0,526700.0,22.977,22.977,22.9295,22.9375,526700.0
2009-08-24 12:00:00,29.0,29.03,29.0,29.0,334300.0,22.9375,22.9612,22.9375,22.9375,334300.0
2009-08-24 12:30:00,29.0,29.23,29.0,29.23,560200.0,22.9375,23.1194,22.9375,23.1194,560200.0
2009-08-24 13:00:00,29.23,29.25,29.06,29.07,504600.0,23.1194,23.1352,22.9849,22.9928,504600.0
2009-08-24 13:30:00,29.07,29.3,29.05,29.3,431300.0,22.9928,23.1747,22.977,23.1747,431300.0
2009-08-24 14:00:00,29.3,29.42,29.28,29.41,700600.0,23.1747,23.2697,23.1589,23.2617,700600.0
2009-08-24 14:30:00,29.41,29.56,29.39,29.52,710200.0,23.2617,23.3804,23.2459,23.3488,710200.0
2009-08-24 15:00:00,29.52,29.58,29.42,29.57,924400.0,23.3488,23.3962,23.2697,23.3883,924400.0
2009-08-24 15:30:00,29.57,29.72,29.53,29.72,2036900.0,23.3883,23.5069,23.3567,23.5069,2036900.0
2009-08-25 09:30:00,29.77,29.81,29.18,29.58,1170800.0,23.5465,23.5781,23.0798,23.3962,1170800.0
2009-08-25 10:00:00,29.56,29.9,29.56,29.62,945500.0,23.3804,23.6493,23.3804,23.4278,945500.0
2009-08-25 10:30:00,29.63,29.89,29.63,29.85,708700.0,23.4358,23.6414,23.4358,23.6098,708700.0
2009-08-25 11:00:00,29.85,29.85,29.61,29.64,728100.0,23.6098,23.6098,23.4199,23.4437,728100.0
2009-08-25 11:30:00,29.63,29.72,29.57,29.68,509900.0,23.4358,23.5069,23.3883,23.4753,509900.0
2009-08-25 12:00:00,29.68,29.8,29.66,29.8,388400.0,23.4753,23.5702,23.4595,23.5702,388400.0
2009-08-25 12:30:00,29.79,29.84,29.76,29.78,296400.0,23.5623,23.6019,23.5386,23.5544,296400.0
2009-08-25 13:00:00,29.77,29.79,29.64,29.7,520500.0,23.5465,23.5623,23.4437,23.4911,520500.0
2009-08-25 13:30:00,29.69,29.91,29.69,29.89,946400.0,23.4832,23.6572,23.4832,23.6414,946400.0
2009-08-25 14:00:00,29.89,29.96,29.81,29.88,526900.0,23.6414,23.6968,23.5781,23.6335,526900.0
2009-08-25 14:30:00,29.88,29.89,29.76,29.85,615600.0,23.6335,23.6414,23.5386,23.6098,615600.0
2009-08-25 15:00:00,29.85,30.0,29.8,29.99,738000.0,23.6098,23.7284,23.5702,23.7205,738000.0
2009-08-25 15:30:00,29.98,30.0,29.91,29.92,1502100.0,23.7126,23.7284,23.6572,23.6651,1502100.0
2009-08-26 09:30:00,29.83,29.84,29.3,29.38,1059500.0,23.5939,23.6019,23.1747,23.238,1059500.0
2009-08-26 10:00:00,29.4,29.49,29.33,29.42,1106000.0,23.2538,23.325,23.1985,23.2697,1106000.0
2009-08-26 10:30:00,29.42,29.47,29.37,29.45,729200.0,23.2697,23.3092,23.2301,23.2934,729200.0
2009-08-26 11:00:00,29.45,29.46,29.02,29.06,816000.0,23.2934,23.3013,22.9533,22.9849,816000.0
2009-08-26 11:30:00,29.05,29.06,28.81,29.03,622100.0,22.977,22.9849,22.7872,22.9612,622100.0
2009-08-26 12:00:00,29.04,29.04,28.94,28.98,316500.0,22.9691,22.9691,22.89,22.9216,316500.0
2009-08-26 12:30:00,28.97,28.99,28.88,28.92,480100.0,22.9137,22.9295,22.8425,22.8742,480100.0
2009-08-26 13:00:00,28.92,28.95,28.9,28.91,380700.0,22.8742,22.8979,22.8584,22.8663,380700.0
2009-08-26 13:30:00,28.9,29.02,28.9,29.01,587100.0,22.8584,22.9533,22.8584,22.9454,587100.0
2009-08-26 14:00:00,29.02,29.03,28.94,28.98,457000.0,22.9533,22.9612,22.89,22.9216,457000.0
2009-08-26 14:30:00,28.97,29.03,28.9,28.9,663600.0,22.9137,22.9612,22.8584,22.8584,663600.0
2009-08-26 15:00:00,28.9,28.95,28.83,28.89,674400.0,22.8584,22.8979,22.803,22.8505,674400.0
2009-08-26 15:30:00,28.88,28.96,28.82,28.93,1390800.0,22.8425,22.9058,22.7951,22.8821,1390800.0
2009-08-27 09:30:00,28.82,29.21,28.52,28.84,835500.0,22.7951,23.1036,22.5578,22.8109,835500.0
2009-08-27 10:00:00,28.83,29.03,28.76,29.01,419900.0,22.803,22.9612,22.7476,22.9454,419900.0
2009-08-27 10:30:00,29.01,29.02,28.63,28.66,689800.0,22.9454,22.9533,22.6448,22.6685,689800.0
2009-08-27 11:00:00,28.66,28.7,28.56,28.61,522600.0,22.6685,22.7002,22.5894,22.629,522600.0
2009-08-27 11:30:00,28.61,28.74,28.53,28.74,311000.0,22.629,22.7318,22.5657,22.7318,311000.0
2009-08-27 12:00:00,28.74,28.76,28.62,28.71,287600.0,22.7318,22.7476,22.6369,22.7081,287600.0
2009-08-27 12:30:00,28.71,28.73,28.57,28.66,286600.0,22.7081,22.7239,22.5974,22.6685,286600.0
2009-08-27 13:00:00,28.66,28.68,28.59,28.66,156300.0,22.6685,22.6844,22.6132,22.6685,156300.0
2009-08-27 13:30:00,28.66,28.8,28.65,28.68,380300.0,22.6685,22.7793,22.6606,22.6844,380300.0
2009-08-27 14:00:00,28.68,28.7,28.61,28.62,490800.0,22.6844,22.7002,22.629,22.6369,490800.0
2009-08-27 14:30:00,28.62,28.97,28.61,28.91,830100.0,22.6369,22.9137,22.629,22.8663,830100.0
2009-08-27 15:00:00,28.91,28.94,28.83,28.87,706000.0,22.8663,22.89,22.803,22.8346,706000.0
2009-08-27 15:30:00,28.87,28.97,28.87,28.92,1083300.0,22.8346,22.9137,22.8346,22.8742,1083300.0
2009-08-28 09:30:00,29.1,29.13,28.84,29.07,1110300.0,23.0166,23.0403,22.8109,22.9928,1110300.0
2009-08-28 10:00:00,29.06,29.07,28.7,28.79,736900.0,22.9849,22.9928,22.7002,22.7714,736900.0
2009-08-28 10:30:00,28.78,28.8,28.59,28.76,383700.0,22.7635,22.7793,22.6132,22.7476,383700.0
2009-08-28 11:00:00,28.75,28.82,28.66,28.68,298200.0,22.7397,22.7951,22.6685,22.6844,298200.0
2009-08-28 11:30:00,28.69,28.69,28.27,28.28,517400.0,22.6923,22.6923,22.3601,22.368,517400.0
2009-08-28 12:00:00,28.27,28.28,27.98,28.01,1035500.0,22.3601,22.368,22.1307,22.1544,1035500.0
2009-08-28 12:30:00,28.01,28.12,27.98,28.05,252600.0,22.1544,22.2414,22.1307,22.1861,252600.0
2009-08-28 13:00:00,28.05,28.38,28.05,28.27,472200.0,22.1861,22.4471,22.1861,22.3601,472200.0
2009-08-28 13:30:00,28.27,28.35,28.2,28.21,252300.0,22.3601,22.4233,22.3047,22.3126,252300.0
2009-08-28 14:00:00,28.2,28.31,28.16,28.22,254700.0,22.3047,22.3917,22.2731,22.3205,254700.0
2009-08-28 14:30:00,28.22,28.23,28.03,28.13,693200.0,22.3205,22.3284,22.1702,22.2493,693200.0
2009-08-28 15:00:00,28.13,28.14,28.01,28.09,718500.0,22.2493,22.2572,22.1544,22.2177,718500.0
2009-08-28 15:30:00,28.09,28.27,28.08,28.19,1594600.0,22.2177,22.3601,22.2098,22.2968,1594600.0
2009-08-31 09:30:00,27.97,28.79,27.7,27.78,1130800.0,22.1228,22.7714,21.9092,21.9725,1130800.0
2009-08-31 10:00:00,27.77,27.91,27.73,27.91,691600.0,21.9646,22.0753,21.933,22.0753,691600.0
2009-08-31 10:30:00,27.9,28.11,27.85,27.96,848600.0,22.0674,22.2335,22.0279,22.1149,848600.0
2009-08-31 11:00:00,27.95,28.01,27.84,27.87,336200.0,22.107,22.1544,22.02,22.0437,336200.0
2009-08-31 11:30:00,27.87,28.02,27.85,27.95,280600.0,22.0437,22.1623,22.0279,22.107,280600.0
2009-08-31 12:00:00,27.95,28.03,27.93,28.0,249400.0,22.107,22.1702,22.0911,22.1465,249400.0
2009-08-31 12:30:00,28.01,28.04,28.0,28.01,202400.0,22.1544,22.1782,22.1465,22.1544,202400.0
2009-08-31 13:00:00,28.01,28.03,28.0,28.0,182400.0,22.1544,22.1702,22.1465,22.1465,182400.0
2009-08-31 13:30:00,28.0,28.04,27.9,27.93,334300.0,22.1465,22.1782,22.0674,22.0911,334300.0
2009-08-31 14:00:00,27.94,27.98,27.91,27.94,214300.0,22.0991,22.1307,22.0753,22.0991,214300.0
2009-08-31 14:30:00,27.94,28.04,27.91,28.01,246800.0,22.0991,22.1782,22.0753,22.1544,246800.0
2009-08-31 15:00:00,28.01,28.06,27.9,27.97,515800.0,22.1544,22.194,22.0674,22.1228,515800.0
2009-08-31 15:30:00,27.98,28.01,27.94,28.0,883500.0,22.1307,22.1544,22.0991,22.1465,883500.0
2009-09-01 09:30:00,27.94,28.47,27.61,28.21,1417000.0,22.0991,22.5183,21.838,22.3126,1417000.0
2009-09-01 10:00:00,28.2,28.33,27.9,28.01,997100.0,22.3047,22.4075,22.0674,22.1544,997100.0
2009-09-01 10:30:00,28.01,28.15,27.97,28.06,511700.0,22.1544,22.2652,22.1228,22.194,511700.0
2009-09-01 11:00:00,28.06,28.07,27.67,27.67,684200.0,22.194,22.2019,21.8855,21.8855,684200.0
2009-09-01 11:30:00,27.67,27.75,27.45,27.48,1673500.0,21.8855,21.9488,21.7115,21.7352,1673500.0
2009-09-01 12:00:00,27.47,27.52,27.31,27.32,506500.0,21.7273,21.7669,21.6008,21.6087,506500.0
2009-09-01 12:30:00,27.32,27.49,27.27,27.45,250100.0,21.6087,21.7431,21.5691,21.7115,250100.0
2009-09-01 13:00:00,27.45,27.5,27.39,27.48,253400.0,21.7115,21.751,21.664,21.7352,253400.0
2009-09-01 13:30:00,27.49,27.49,27.39,27.43,328600.0,21.7431,21.7431,21.664,21.6957,328600.0
2009-09-01 14:00:00,27.43,27.46,27.28,27.37,430400.0,21.6957,21.7194,21.577,21.6482,430400.0
2009-09-01 14:30:00,27.37,27.44,27.33,27.4,445800.0,21.6482,21.7036,21.6166,21.6719,445800.0
2009-09-01 15:00:00,27.4,27.46,27.32,27.32,852300.0,21.6719,21.7194,21.6087,21.6087,852300.0
2009-09-01 15:30:00,27.33,27.42,27.27,27.35,1181700.0,21.6166,21.6878,21.5691,21.6324,1181700.0
2009-09-02 09:30:00,27.37,29.13,27.36,28.57,2543900.0,21.6482,23.0403,21.6403,22.5974,2543900.0
2009-09-02 10:00:00,28.58,28.62,28.29,28.5,1940000.0,22.6053,22.6369,22.3759,22.542,1940000.0
2009-09-02 10:30:00,28.49,28.78,28.37,28.66,1236800.0,22.5341,22.7635,22.4392,22.6685,1236800.0
2009-09-02 11:00:00,28.67,28.7,28.52,28.65,565600.0,22.6764,22.7002,22.5578,22.6606,565600.0
2009-09-02 11:30:00,28.65,28.76,28.39,28.47,1051400.0,22.6606,22.7476,22.455,22.5183,1051400.0
2009-09-02 12:00:00,28.47,28.61,28.46,28.6,354000.0,22.5183,22.629,22.5103,22.6211,354000.0
2009-09-02 12:30:00,28.6,28.79,28.56,28.61,728300.0,22.6211,22.7714,22.5894,22.629,728300.0
2009-09-02 13:00:00,28.61,28.65,28.53,28.53,287100.0,22.629,22.6606,22.5657,22.5657,287100.0
2009-09-02 13:30:00,28.54,28.63,28.48,28.52,304800.0,22.5736,22.6448,22.5262,22.5578,304800.0
2009-09-02 14:00:00,28.52,28.62,28.5,28.61,551400.0,22.5578,22.6369,22.542,22.629,551400.0
2009-09-02 14:30:00,28.61,28.75,28.58,28.63,776900.0,22.629,22.7397,22.6053,22.6448,776900.0
2009-09-02 15:00:00,28.63,28.69,28.53,28.68,615300.0,22.6448,22.6923,22.5657,22.6844,615300.0
2009-09-02 15:30:00,28.68,28.74,28.59,28.64,1889600.0,22.6844,22.7318,22.6132,22.6527,1889600.0
2009-09-03 09:30:00,28.94,29.1,28.03,29.0,2302900.0,22.89,23.0166,22.1702,22.9375,2302900.0
2009-09-03 10:00:00,28.99,29.0,28.58,28.74,1262000.0,22.9295,22.9375,22.6053,22.7318,1262000.0
2009-09-03 10:30:00,28.75,28.86,28.64,28.77,699700.0,22.7397,22.8267,22.6527,22.7555,699700.0
2009-09-03 11:00:00,28.78,28.9,28.58,28.63,486000.0,22.7635,22.8584,22.6053,22.6448,486000.0
2009-09-03 11:30:00,28.62,28.62,28.43,28.44,557600.0,22.6369,22.6369,22.4866,22.4945,557600.0
2009-09-03 12:00:00,28.44,28.53,28.38,28.4,418900.0,22.4945,22.5657,22.4471,22.4629,418900.0
2009-09-03 12:30:00,28.4,28.48,28.34,28.41,242600.0,22.4629,22.5262,22.4154,22.4708,242600.0
2009-09-03 13:00:00,28.42,28.44,28.38,28.41,252800.0,22.4787,22.4945,22.4471,22.4708,252800.0
2009-09-03 13:30:00,28.41,28.44,28.32,28.37,297400.0,22.4708,22.4945,22.3996,22.4392,297400.0
2009-09-03 14:00:00,28.38,28.61,28.37,28.59,454900.0,22.4471,22.629,22.4392,22.6132,454900.0
2009-09-03 14:30:00,28.58,28.7,28.54,28.69,580600.0,22.6053,22.7002,22.5736,22.6923,580600.0
2009-09-03 15:00:00,28.7,28.71,28.61,28.71,548700.0,22.7002,22.7081,22.629,22.7081,548700.0
2009-09-03 15:30:00,28.71,28.91,28.7,28.87,1544100.0,22.7081,22.8663,22.7002,22.8346,1544100.0
2009-09-04 09:30:00,28.8,29.25,28.55,29.18,925500.0,22.7793,23.1352,22.5815,23.0798,925500.0
2009-09-04 10:00:00,29.18,29.18,28.89,28.93,436200.0,23.0798,23.0798,22.8505,22.8821,436200.0
2009-09-04 10:30:00,28.92,28.97,28.81,28.92,334300.0,22.8742,22.9137,22.7872,22.8742,334300.0
2009-09-04 11:00:00,28.93,28.93,28.73,28.77,287600.0,22.8821,22.8821,22.7239,22.7555,287600.0
2009-09-04 11:30:00,28.77,28.96,28.75,28.96,180200.0,22.7555,22.9058,22.7397,22.9058,180200.0
2009-09-04 12:00:00,28.96,29.05,28.94,29.02,266700.0,22.9058,22.977,22.89,22.9533,266700.0
2009-09-04 12:30:00,29.03,29.04,28.86,28.93,256200.0,22.9612,22.9691,22.8267,22.8821,256200.0
2009-09-04 13:00:00,28.94,29.07,28.92,29.01,234300.0,22.89,22.9928,22.8742,22.9454,234300.0
2009-09-04 13:30:00,29.01,29.02,28.8,28.84,356500.0,22.9454,22.9533,22.7793,22.8109,356500.0
2009-09-04 14:00:00,28.84,28.88,28.7,28.7,343300.0,22.8109,22.8425,22.7002,22.7002,343300.0
2009-09-04 14:30:00,28.71,28.8,28.67,28.8,335200.0,22.7081,22.7793,22.6764,22.7793,335200.0
2009-09-04 15:00:00,28.8,28.84,28.72,28.79,435200.0,22.7793,22.8109,22.716,22.7714,435200.0
2009-09-04 15:30:00,28.8,28.89,28.74,28.85,949100.0,22.7793,22.8505,22.7318,22.8188,949100.0
2009-09-08 09:30:00,28.99,29.0,27.59,28.09,1884200.0,22.9295,22.9375,21.8222,22.2177,1884200.0
2009-09-08 10:00:00,28.09,28.52,28.03,28.39,2008500.0,22.2177,22.5578,22.1702,22.455,2008500.0
2009-09-08 10:30:00,28.39,28.51,28.06,28.11,1656600.0,22.455,22.5499,22.194,22.2335,1656600.0
2009-09-08 11:00:00,28.12,28.14,27.93,28.01,617800.0,22.2414,22.2572,22.0911,22.1544,617800.0
2009-09-08 11:30:00,28.02,28.05,27.91,27.99,761700.0,22.1623,22.1861,22.0753,22.1386,761700.0
2009-09-08 12:00:00,28.0,28.33,27.92,28.31,1071800.0,22.1465,22.4075,22.0832,22.3917,1071800.0
2009-09-08 12:30:00,28.33,28.37,28.03,28.16,835000.0,22.4075,22.4392,22.1702,22.2731,835000.0
2009-09-08 13:00:00,28.16,28.19,28.07,28.12,206900.0,22.2731,22.2968,22.2019,22.2414,206900.0
2009-09-08 13:30:00,28.12,28.14,28.05,28.13,224900.0,22.2414,22.2572,22.1861,22.2493,224900.0
2009-09-08 14:00:00,28.13,28.14,27.94,27.95,420000.0,22.2493,22.2572,22.0991,22.107,420000.0
2009-09-08 14:30:00,27.95,28.02,27.9,27.92,608500.0,22.107,22.1623,22.0674,22.0832,608500.0
2009-09-08 15:00:00,27.92,27.92,27.71,27.79,858800.0,22.0832,22.0832,21.9171,21.9804,858800.0
2009-09-08 15:30:00,27.79,27.87,27.75,27.81,1586900.0,21.9804,22.0437,21.9488,21.9962,1586900.0
2009-09-09 09:30:00,28.02,28.18,27.77,28.13,1973600.0,22.1623,22.2889,21.9646,22.2493,1973600.0
2009-09-09 10:00:00,28.13,28.17,27.86,27.92,1002400.0,22.2493,22.281,22.0358,22.0832,1002400.0
2009-09-09 10:30:00,27.92,28.01,27.77,27.77,878200.0,22.0832,22.1544,21.9646,21.9646,878200.0
2009-09-09 11:00:00,27.78,27.8,27.7,27.79,620700.0,21.9725,21.9883,21.9092,21.9804,620700.0
2009-09-09 11:30:00,27.78,27.94,27.77,27.91,712500.0,21.9725,22.0991,21.9646,22.0753,712500.0
2009-09-09 12:00:00,27.91,27.93,27.85,27.89,219600.0,22.0753,22.0911,22.0279,22.0595,219600.0
2009-09-09 12:30:00,27.9,28.08,27.88,28.04,684200.0,22.0674,22.2098,22.0516,22.1782,684200.0
2009-09-09 13:00:00,28.04,28.19,27.95,28.1,409600.0,22.1782,22.2968,22.107,22.2256,409600.0
2009-09-09 13:30:00,28.1,28.29,28.09,28.27,975100.0,22.2256,22.3759,22.2177,22.3601,975100.0
2009-09-09 14:00:00,28.27,28.28,28.11,28.2,437000.0,22.3601,22.368,22.2335,22.3047,437000.0
2009-09-09 14:30:00,28.2,28.28,28.15,28.25,575200.0,22.3047,22.368,22.2652,22.3442,575200.0
2009-09-09 15:00:00,28.25,28.44,28.21,28.43,903800.0,22.3442,22.4945,22.3126,22.4866,903800.0
2009-09-09 15:30:00,28.43,28.44,28.26,28.39,1202800.0,22.4866,22.4945,22.3522,22.455,1202800.0
2009-09-10 09:30:00,28.15,28.48,28.05,28.46,910600.0,22.2652,22.5262,22.1861,22.5103,910600.0
2009-09-10 10:00:00,28.45,28.77,28.24,28.25,1225500.0,22.5024,22.7555,22.3363,22.3442,1225500.0
2009-09-10 10:30:00,28.25,28.56,28.17,28.46,608900.0,22.3442,22.5894,22.281,22.5103,608900.0
2009-09-10 11:00:00,28.46,28.62,28.46,28.49,475300.0,22.5103,22.6369,22.5103,22.5341,475300.0
2009-09-10 11:30:00,28.48,28.63,28.46,28.62,462500.0,22.5262,22.6448,22.5103,22.6369,462500.0
2009-09-10 12:00:00,28.62,28.78,28.61,28.69,282900.0,22.6369,22.7635,22.629,22.6923,282900.0
2009-09-10 12:30:00,28.69,28.75,28.65,28.65,299200.0,22.6923,22.7397,22.6606,22.6606,299200.0
2009-09-10 13:00:00,28.65,28.8,28.64,28.69,345400.0,22.6606,22.7793,22.6527,22.6923,345400.0
2009-09-10 13:30:00,28.69,28.74,28.67,28.73,472100.0,22.6923,22.7318,22.6764,22.7239,472100.0
2009-09-10 14:00:00,28.73,28.87,28.7,28.86,369300.0,22.7239,22.8346,22.7002,22.8267,369300.0
2009-09-10 14:30:00,28.86,29.04,28.82,29.0,642200.0,22.8267,22.9691,22.7951,22.9375,642200.0
2009-09-10 15:00:00,29.0,29.04,28.92,29.03,894900.0,22.9375,22.9691,22.8742,22.9612,894900.0
2009-09-10 15:30:00,29.03,29.18,29.01,29.11,1582500.0,22.9612,23.0798,22.9454,23.0245,1582500.0
2009-09-11 09:30:00,29.12,29.41,28.87,29.13,979500.0,23.0324,23.2617,22.8346,23.0403,979500.0
2009-09-11 10:00:00,29.13,29.14,28.77,28.84,801800.0,23.0403,23.0482,22.7555,22.8109,801800.0
2009-09-11 10:30:00,28.85,29.0,28.8,28.93,235900.0,22.8188,22.9375,22.7793,22.8821,235900.0
2009-09-11 11:00:00,28.94,29.01,28.83,28.95,393500.0,22.89,22.9454,22.803,22.8979,393500.0
2009-09-11 11:30:00,28.95,29.02,28.92,29.01,303400.0,22.8979,22.9533,22.8742,22.9454,303400.0
2009-09-11 12:00:00,29.01,29.02,28.93,28.98,121300.0,22.9454,22.9533,22.8821,22.9216,121300.0
2009-09-11 12:30:00,28.98,28.99,28.82,28.87,255300.0,22.9216,22.9295,22.7951,22.8346,255300.0
2009-09-11 13:00:00,28.87,29.02,28.82,29.02,182600.0,22.8346,22.9533,22.7951,22.9533,182600.0
2009-09-11 13:30:00,29.03,29.06,28.91,28.91,157500.0,22.9612,22.9849,22.8663,22.8663,157500.0
2009-09-11 14:00:00,28.91,29.1,28.91,29.02,203400.0,22.8663,23.0166,22.8663,22.9533,203400.0
2009-09-11 14:30:00,29.02,29.08,28.97,29.03,198700.0,22.9533,23.0007,22.9137,22.9612,198700.0
2009-09-11 15:00:00,29.03,29.03,28.95,29.02,332800.0,22.9612,22.9612,22.8979,22.9533,332800.0
2009-09-11 15:30:00,29.01,29.08,28.97,29.06,773800.0,22.9454,23.0007,22.9137,22.9849,773800.0
2009-09-14 09:30:00,28.85,29.17,28.83,29.0,689800.0,22.8188,23.0719,22.803,22.9375,689800.0
2009-09-14 10:00:00,29.0,29.04,28.83,28.95,589700.0,22.9375,22.9691,22.803,22.8979,589700.0
2009-09-14 10:30:00,28.94,29.03,28.85,28.86,595100.0,22.89,22.9612,22.8188,22.8267,595100.0
2009-09-14 11:00:00,28.86,28.93,28.77,28.79,380200.0,22.8267,22.8821,22.7555,22.7714,380200.0
2009-09-14 11:30:00,28.8,28.8,28.6,28.6,414200.0,22.7793,22.7793,22.6211,22.6211,414200.0
2009-09-14 12:00:00,28.6,28.63,28.43,28.52,424500.0,22.6211,22.6448,22.4866,22.5578,424500.0
2009-09-14 12:30:00,28.53,28.7,28.5,28.68,279400.0,22.5657,22.7002,22.542,22.6844,279400.0
2009-09-14 13:00:00,28.68,28.68,28.62,28.65,213200.0,22.6844,22.6844,22.6369,22.6606,213200.0
2009-09-14 13:30:00,28.64,28.65,28.57,28.58,498700.0,22.6527,22.6606,22.5974,22.6053,498700.0
2009-09-14 14:00:00,28.59,28.7,28.56,28.69,531500.0,22.6132,22.7002,22.5894,22.6923,531500.0
2009-09-14 14:30:00,28.7,28.7,28.6,28.66,459500.0,22.7002,22.7002,22.6211,22.6685,459500.0
2009-09-14 15:00:00,28.67,28.7,28.62,28.64,512700.0,22.6764,22.7002,22.6369,22.6527,512700.0
2009-09-14 15:30:00,28.64,28.78,28.63,28.73,1069600.0,22.6527,22.7635,22.6448,22.7239,1069600.0
2009-09-15 09:30:00,28.82,28.83,28.01,28.05,2018900.0,22.7951,22.803,22.1544,22.1861,2018900.0
2009-09-15 10:00:00,28.04,28.15,27.76,27.84,1523700.0,22.1782,22.2652,21.9567,22.02,1523700.0
2009-09-15 10:30:00,27.84,28.16,27.76,28.08,1413000.0,22.02,22.2731,21.9567,22.2098,1413000.0
2009-09-15 11:00:00,28.08,28.09,27.86,27.9,719500.0,22.2098,22.2177,22.0358,22.0674,719500.0
2009-09-15 11:30:00,27.9,27.94,27.76,27.84,487900.0,22.0674,22.0991,21.9567,22.02,487900.0
2009-09-15 12:00:00,27.84,27.85,27.76,27.78,382000.0,22.02,22.0279,21.9567,21.9725,382000.0
2009-09-15 12:30:00,27.79,27.9,27.75,27.9,332600.0,21.9804,22.0674,21.9488,22.0674,332600.0
2009-09-15 13:00:00,27.9,27.9,27.73,27.84,608500.0,22.0674,22.0674,21.933,22.02,608500.0
2009-09-15 13:30:00,27.84,27.89,27.77,27.87,577500.0,22.02,22.0595,21.9646,22.0437,577500.0
2009-09-15 14:00:00,27.87,27.93,27.85,27.87,494900.0,22.0437,22.0911,22.0279,22.0437,494900.0
2009-09-15 14:30:00,27.88,27.9,27.75,27.76,492200.0,22.0516,22.0674,21.9488,21.9567,492200.0
2009-09-15 15:00:00,27.76,27.93,27.75,27.89,686500.0,21.9567,22.0911,21.9488,22.0595,686500.0
2009-09-15 15:30:00,27.89,27.89,27.66,27.71,2889100.0,22.0595,22.0595,21.8776,21.9171,2889100.0
2009-09-16 09:30:00,27.95,28.5,27.81,27.96,2178800.0,22.107,22.542,21.9962,22.1149,2178800.0
2009-09-16 10:00:00,27.96,28.56,27.95,28.47,1735500.0,22.1149,22.5894,22.107,22.5183,1735500.0
2009-09-16 10:30:00,28.47,28.82,28.38,28.78,778300.0,22.5183,22.7951,22.4471,22.7635,778300.0
2009-09-16 11:00:00,28.79,28.81,28.63,28.63,685200.0,22.7714,22.7872,22.6448,22.6448,685200.0
2009-09-16 11:30:00,28.64,28.75,28.51,28.74,586600.0,22.6527,22.7397,22.5499,22.7318,586600.0
2009-09-16 12:00:00,28.74,28.75,28.52,28.52,521200.0,22.7318,22.7397,22.5578,22.5578,521200.0
2009-09-16 12:30:00,28.53,28.74,28.5,28.67,359800.0,22.5657,22.7318,22.542,22.6764,359800.0
2009-09-16 13:00:00,28.67,28.83,28.66,28.79,449800.0,22.6764,22.803,22.6685,22.7714,449800.0
2009-09-16 13:30:00,28.79,28.82,28.69,28.76,359500.0,22.7714,22.7951,22.6923,22.7476,359500.0
2009-09-16 14:00:00,28.76,28.94,28.76,28.93,546300.0,22.7476,22.89,22.7476,22.8821,546300.0
2009-09-16 14:30:00,28.93,29.05,28.89,29.0,931200.0,22.8821,22.977,22.8505,22.9375,931200.0
2009-09-16 15:00:00,29.0,29.24,28.98,29.24,1225400.0,22.9375,23.1273,22.9216,23.1273,1225400.0
2009-09-16 15:30:00,29.23,29.34,29.17,29.33,1876200.0,23.1194,23.2064,23.0719,23.1985,1876200.0
2009-09-17 09:30:00,29.45,29.88,29.3,29.88,1679000.0,23.2934,23.6335,23.1747,23.6335,1679000.0
2009-09-17 10:00:00,29.88,29.88,29.38,29.4,1521700.0,23.6335,23.6335,23.238,23.2538,1521700.0
2009-09-17 10:30:00,29.4,29.52,29.24,29.49,827200.0,23.2538,23.3488,23.1273,23.325,827200.0
2009-09-17 11:00:00,29.48,29.64,29.46,29.6,900500.0,23.3171,23.4437,23.3013,23.412,900500.0
2009-09-17 11:30:00,29.6,29.62,29.44,29.5,446700.0,23.412,23.4278,23.2855,23.3329,446700.0
2009-09-17 12:00:00,29.5,29.51,29.32,29.38,398200.0,23.3329,23.3408,23.1906,23.238,398200.0
2009-09-17 12:30:00,29.39,29.4,29.29,29.32,439500.0,23.2459,23.2538,23.1668,23.1906,439500.0
2009-09-17 13:00:00,29.31,29.33,29.14,29.15,569800.0,23.1827,23.1985,23.0482,23.0561,569800.0
2009-09-17 13:30:00,29.14,29.27,29.13,29.22,384900.0,23.0482,23.151,23.0403,23.1115,384900.0
2009-09-17 14:00:00,29.22,29.35,29.2,29.3,519400.0,23.1115,23.2143,23.0956,23.1747,519400.0
2009-09-17 14:30:00,29.31,29.32,29.17,29.28,585600.0,23.1827,23.1906,23.0719,23.1589,585600.0
2009-09-17 15:00:00,29.29,29.31,29.22,29.31,774300.0,23.1668,23.1827,23.1115,23.1827,774300.0
2009-09-17 15:30:00,29.3,29.36,29.25,29.36,1569200.0,23.1747,23.2222,23.1352,23.2222,1569200.0
2009-09-18 09:30:00,28.89,29.26,28.7,28.8,2690700.0,22.8505,23.1431,22.7002,22.7793,2690700.0
2009-09-18 10:00:00,28.79,28.84,28.53,28.63,909200.0,22.7714,22.8109,22.5657,22.6448,909200.0
2009-09-18 10:30:00,28.62,28.8,28.48,28.7,867400.0,22.6369,22.7793,22.5262,22.7002,867400.0
2009-09-18 11:00:00,28.7,28.72,28.59,28.61,684300.0,22.7002,22.716,22.6132,22.629,684300.0
2009-09-18 11:30:00,28.6,28.66,28.55,28.56,356500.0,22.6211,22.6685,22.5815,22.5894,356500.0
2009-09-18 12:00:00,28.56,28.6,28.5,28.52,309700.0,22.5894,22.6211,22.542,22.5578,309700.0
2009-09-18 12:30:00,28.52,28.73,28.51,28.67,650200.0,22.5578,22.7239,22.5499,22.6764,650200.0
2009-09-18 13:00:00,28.66,28.75,28.59,28.75,522100.0,22.6685,22.7397,22.6132,22.7397,522100.0
2009-09-18 13:30:00,28.74,28.77,28.69,28.69,465100.0,22.7318,22.7555,22.6923,22.6923,465100.0
2009-09-18 14:00:00,28.7,28.72,28.5,28.51,582200.0,22.7002,22.716,22.542,22.5499,582200.0
2009-09-18 14:30:00,28.52,28.63,28.41,28.55,709600.0,22.5578,22.6448,22.4708,22.5815,709600.0
2009-09-18 15:00:00,28.55,28.66,28.48,28.63,713800.0,22.5815,22.6685,22.5262,22.6448,713800.0
2009-09-18 15:30:00,28.64,28.68,28.5,28.52,2013100.0,22.6527,22.6844,22.542,22.5578,2013100.0
2009-09-21 09:30:00,28.45,28.85,28.22,28.83,746500.0,22.5024,22.8188,22.3205,22.803,746500.0
2009-09-21 10:00:00,28.82,28.94,28.51,28.55,789400.0,22.7951,22.89,22.5499,22.5815,789400.0
2009-09-21 10:30:00,28.54,28.61,28.47,28.58,409500.0,22.5736,22.629,22.5183,22.6053,409500.0
2009-09-21 11:00:00,28.59,28.71,28.44,28.5,475800.0,22.6132,22.7081,22.4945,22.542,475800.0
2009-09-21 11:30:00,28.5,28.55,28.42,28.46,417500.0,22.542,22.5815,22.4787,22.5103,417500.0
2009-09-21 12:00:00,28.45,28.58,28.42,28.54,292400.0,22.5024,22.6053,22.4787,22.5736,292400.0
2009-09-21 12:30:00,28.54,28.54,28.41,28.47,563200.0,22.5736,22.5736,22.4708,22.5183,563200.0
2009-09-21 13:00:00,28.47,28.58,28.44,28.57,372700.0,22.5183,22.6053,22.4945,22.5974,372700.0
2009-09-21 13:30:00,28.57,28.8,28.54,28.69,474400.0,22.5974,22.7793,22.5736,22.6923,474400.0
2009-09-21 14:00:00,28.7,28.7,28.54,28.54,195100.0,22.7002,22.7002,22.5736,22.5736,195100.0
2009-09-21 14:30:00,28.54,28.59,28.52,28.52,331900.0,22.5736,22.6132,22.5578,22.5578,331900.0
2009-09-21 15:00:00,28.52,28.63,28.41,28.62,1254700.0,22.5578,22.6448,22.4708,22.6369,1254700.0
2009-09-21 15:30:00,28.62,28.65,28.55,28.62,1304000.0,22.6369,22.6606,22.5815,22.6369,1304000.0
2009-09-22 09:30:00,28.72,28.78,27.83,27.89,1515700.0,22.716,22.7635,22.0121,22.0595,1515700.0
2009-09-22 10:00:00,27.88,27.9,27.62,27.81,1241600.0,22.0516,22.0674,21.846,21.9962,1241600.0
2009-09-22 10:30:00,27.81,27.82,27.65,27.78,872300.0,21.9962,22.0041,21.8697,21.9725,872300.0
2009-09-22 11:00:00,27.77,27.88,27.76,27.82,637700.0,21.9646,22.0516,21.9567,22.0041,637700.0
2009-09-22 11:30:00,27.82,27.87,27.62,27.63,855100.0,22.0041,22.0437,21.846,21.8539,855100.0
2009-09-22 12:00:00,27.63,27.86,27.63,27.86,521000.0,21.8539,22.0358,21.8539,22.0358,521000.0
2009-09-22 12:30:00,27.86,28.1,27.8,27.83,1135900.0,22.0358,22.2256,21.9883,22.0121,1135900.0
2009-09-22 13:00:00,27.83,27.95,27.7,27.79,391900.0,22.0121,22.107,21.9092,21.9804,391900.0
2009-09-22 13:30:00,27.79,27.86,27.71,27.71,775800.0,21.9804,22.0358,21.9171,21.9171,775800.0
2009-09-22 14:00:00,27.71,27.82,27.69,27.73,770800.0,21.9171,22.0041,21.9013,21.933,770800.0
2009-09-22 14:30:00,27.73,27.75,27.62,27.64,707900.0,21.933,21.9488,21.846,21.8618,707900.0
2009-09-22 15:00:00,27.64,27.65,27.51,27.61,1081200.0,21.8618,21.8697,21.7589,21.838,1081200.0
2009-09-22 15:30:00,27.61,27.67,27.58,27.6,1599600.0,21.838,21.8855,21.8143,21.8301,1599600.0
2009-09-23 09:30:00,27.85,27.85,26.95,27.04,2330700.0,22.0279,22.0279,21.316,21.3872,2330700.0
2009-09-23 10:00:00,27.03,27.12,26.98,27.06,1478700.0,21.3793,21.4505,21.3397,21.403,1478700.0
2009-09-23 10:30:00,27.06,27.1,26.95,27.0,1072900.0,21.403,21.4347,21.316,21.3556,1072900.0
2009-09-23 11:00:00,27.0,27.02,26.93,27.0,750100.0,21.3556,21.3714,21.3002,21.3556,750100.0
2009-09-23 11:30:00,26.99,27.0,26.98,27.0,587200.0,21.3477,21.3556,21.3397,21.3556,587200.0
2009-09-23 12:00:00,26.99,27.0,26.99,27.0,329400.0,21.3477,21.3556,21.3477,21.3556,329400.0
2009-09-23 12:30:00,27.0,27.11,26.99,27.05,991600.0,21.3556,21.4426,21.3477,21.3951,991600.0
2009-09-23 13:00:00,27.06,27.09,26.95,27.01,842500.0,21.403,21.4268,21.316,21.3635,842500.0
2009-09-23 13:30:00,27.01,27.05,26.99,27.01,624700.0,21.3635,21.3951,21.3477,21.3635,624700.0
2009-09-23 14:00:00,27.01,27.19,26.95,27.1,1029400.0,21.3635,21.5058,21.316,21.4347,1029400.0
2009-09-23 14:30:00,27.1,27.18,26.99,27.02,994000.0,21.4347,21.4979,21.3477,21.3714,994000.0
2009-09-23 15:00:00,27.03,27.06,26.8,26.81,1049200.0,21.3793,21.403,21.1974,21.2053,1049200.0
2009-09-23 15:30:00,26.82,26.86,26.63,26.67,2367100.0,21.2132,21.2448,21.0629,21.0946,2367100.0
2009-09-24 09:30:00,26.73,27.04,26.53,26.65,957300.0,21.142,21.3872,20.9838,21.0787,957300.0
2009-09-24 10:00:00,26.64,26.65,26.18,26.45,1565100.0,21.0708,21.0787,20.707,20.9205,1565100.0
2009-09-24 10:30:00,26.45,26.49,26.29,26.4,880500.0,20.9205,20.9522,20.794,20.881,880500.0
2009-09-24 11:00:00,26.41,26.44,26.18,26.26,623700.0,20.8889,20.9126,20.707,20.7703,623700.0
2009-09-24 11:30:00,26.25,26.3,26.04,26.15,879600.0,20.7624,20.8019,20.5963,20.6833,879600.0
2009-09-24 12:00:00,26.14,26.25,26.1,26.17,525400.0,20.6754,20.7624,20.6437,20.6991,525400.0
2009-09-24 12:30:00,26.17,26.3,26.16,26.24,434500.0,20.6991,20.8019,20.6912,20.7544,434500.0
2009-09-24 13:00:00,26.23,26.38,26.22,26.25,1032500.0,20.7465,20.8652,20.7386,20.7624,1032500.0
2009-09-24 13:30:00,26.25,26.3,26.1,26.13,617100.0,20.7624,20.8019,20.6437,20.6674,617100.0
2009-09-24 14:00:00,26.13,26.17,26.0,26.09,970400.0,20.6674,20.6991,20.5646,20.6358,970400.0
2009-09-24 14:30:00,26.09,26.21,26.04,26.17,775800.0,20.6358,20.7307,20.5963,20.6991,775800.0
2009-09-24 15:00:00,26.17,26.28,26.14,26.18,812700.0,20.6991,20.7861,20.6754,20.707,812700.0
2009-09-24 15:30:00,26.18,26.2,25.98,26.02,2325500.0,20.707,20.7228,20.5488,20.5804,2325500.0
2009-09-25 09:30:00,26.01,26.18,25.7,26.07,1911800.0,20.5725,20.707,20.3273,20.62,1911800.0
2009-09-25 10:00:00,26.07,26.07,25.92,26.0,750100.0,20.62,20.62,20.5013,20.5646,750100.0
2009-09-25 10:30:00,26.0,26.0,25.75,25.83,675200.0,20.5646,20.5646,20.3669,20.4302,675200.0
2009-09-25 11:00:00,25.84,25.9,25.72,25.72,649900.0,20.4381,20.4855,20.3432,20.3432,649900.0
2009-09-25 11:30:00,25.72,25.76,25.62,25.63,583400.0,20.3432,20.3748,20.2641,20.272,583400.0
2009-09-25 12:00:00,25.63,25.63,25.23,25.24,1801100.0,20.272,20.272,19.9556,19.9635,1801100.0
2009-09-25 12:30:00,25.24,25.45,25.13,25.39,1393400.0,19.9635,20.1296,19.8765,20.0821,1393400.0
2009-09-25 13:00:00,25.39,25.5,25.22,25.5,1165400.0,20.0821,20.1691,19.9477,20.1691,1165400.0
2009-09-25 13:30:00,25.49,25.64,25.44,25.63,909600.0,20.1612,20.2799,20.1217,20.272,909600.0
2009-09-25 14:00:00,25.63,25.81,25.63,25.69,1494700.0,20.272,20.4143,20.272,20.3194,1494700.0
2009-09-25 14:30:00,25.69,25.75,25.65,25.67,614000.0,20.3194,20.3669,20.2878,20.3036,614000.0
2009-09-25 15:00:00,25.67,25.67,25.48,25.54,1285000.0,20.3036,20.3036,20.1533,20.2008,1285000.0
2009-09-25 15:30:00,25.55,25.6,25.33,25.37,2329100.0,20.2087,20.2482,20.0347,20.0663,2329100.0
2009-09-28 09:30:00,25.44,25.82,25.36,25.58,1602000.0,20.1217,20.4222,20.0584,20.2324,1602000.0
2009-09-28 10:00:00,25.59,25.86,25.58,25.79,1188200.0,20.2403,20.4539,20.2324,20.3985,1188200.0
2009-09-28 10:30:00,25.78,25.87,25.68,25.72,748100.0,20.3906,20.4618,20.3115,20.3432,748100.0
2009-09-28 11:00:00,25.71,25.92,25.61,25.91,483900.0,20.3352,20.5013,20.2561,20.4934,483900.0
2009-09-28 11:30:00,25.92,26.03,25.86,26.03,407800.0,20.5013,20.5883,20.4539,20.5883,407800.0
2009-09-28 12:00:00,26.03,26.09,25.92,25.92,408900.0,20.5883,20.6358,20.5013,20.5013,408900.0
2009-09-28 12:30:00,25.92,25.99,25.88,25.89,271500.0,20.5013,20.5567,20.4697,20.4776,271500.0
2009-09-28 13:00:00,25.89,25.93,25.82,25.83,317900.0,20.4776,20.5093,20.4222,20.4302,317900.0
2009-09-28 13:30:00,25.82,25.88,25.8,25.8,340300.0,20.4222,20.4697,20.4064,20.4064,340300.0
2009-09-28 14:00:00,25.8,25.96,25.8,25.93,344000.0,20.4064,20.533,20.4064,20.5093,344000.0
2009-09-28 14:30:00,25.93,25.94,25.87,25.87,318100.0,20.5093,20.5172,20.4618,20.4618,318100.0
2009-09-28 15:00:00,25.87,25.88,25.78,25.86,385600.0,20.4618,20.4697,20.3906,20.4539,385600.0
2009-09-28 15:30:00,25.85,25.88,25.8,25.81,1104500.0,20.446,20.4697,20.4064,20.4143,1104500.0
2009-09-29 09:30:00,25.92,26.09,25.55,25.89,1397600.0,20.5013,20.6358,20.2087,20.4776,1397600.0
2009-09-29 10:00:00,25.89,25.92,25.38,25.45,1172500.0,20.4776,20.5013,20.0742,20.1296,1172500.0
2009-09-29 10:30:00,25.44,25.45,25.21,25.21,1175900.0,20.1217,20.1296,19.9398,19.9398,1175900.0
2009-09-29 11:00:00,25.2,25.26,25.02,25.25,1355200.0,19.9319,19.9793,19.7895,19.9714,1355200.0
2009-09-29 11:30:00,25.25,25.26,25.02,25.03,848700.0,19.9714,19.9793,19.7895,19.7974,848700.0
2009-09-29 12:00:00,25.02,25.08,24.94,24.95,1486000.0,19.7895,19.8369,19.7262,19.7341,1486000.0
2009-09-29 12:30:00,24.95,25.29,24.94,25.2,1094700.0,19.7341,20.003,19.7262,19.9319,1094700.0
2009-09-29 13:00:00,25.2,25.36,25.17,25.31,1087300.0,19.9319,20.0584,19.9081,20.0189,1087300.0
2009-09-29 13:30:00,25.32,25.32,25.15,25.15,532500.0,20.0268,20.0268,19.8923,19.8923,532500.0
2009-09-29 14:00:00,25.15,25.34,25.09,25.29,1035600.0,19.8923,20.0426,19.8449,20.003,1035600.0
2009-09-29 14:30:00,25.29,26.07,25.22,26.06,2738400.0,20.003,20.62,19.9477,20.6121,2738400.0
2009-09-29 15:00:00,26.06,26.44,25.84,25.89,5321500.0,20.6121,20.9126,20.4381,20.4776,5321500.0
2009-09-29 15:30:00,25.89,25.92,25.61,25.68,3085000.0,20.4776,20.5013,20.2561,20.3115,3085000.0
2009-09-30 09:30:00,25.15,25.6,25.02,25.11,3256400.0,19.8923,20.2482,19.7895,19.8607,3256400.0
2009-09-30 10:00:00,25.1,25.13,24.98,25.09,1406500.0,19.8528,19.8765,19.7579,19.8449,1406500.0
2009-09-30 10:30:00,25.09,25.18,25.02,25.13,1106800.0,19.8449,19.916,19.7895,19.8765,1106800.0
2009-09-30 11:00:00,25.13,25.24,25.05,25.13,1737600.0,19.8765,19.9635,19.8132,19.8765,1737600.0
2009-09-30 11:30:00,25.13,25.17,25.02,25.14,723400.0,19.8765,19.9081,19.7895,19.8844,723400.0
2009-09-30 12:00:00,25.14,25.22,24.95,25.0,778500.0,19.8844,19.9477,19.7341,19.7737,778500.0
2009-09-30 12:30:00,25.0,25.16,24.99,25.14,709300.0,19.7737,19.9002,19.7658,19.8844,709300.0
2009-09-30 13:00:00,25.14,25.29,25.12,25.28,1121600.0,19.8844,20.003,19.8686,19.9951,1121600.0
2009-09-30 13:30:00,25.28,25.28,25.13,25.13,645900.0,19.9951,19.9951,19.8765,19.8765,645900.0
2009-09-30 14:00:00,25.13,25.14,24.91,24.93,923200.0,19.8765,19.8844,19.7025,19.7183,923200.0
2009-09-30 14:30:00,24.93,24.96,24.72,24.72,2119400.0,19.7183,19.742,19.5522,19.5522,2119400.0
2009-09-30 15:00:00,24.72,24.75,24.52,24.69,1884500.0,19.5522,19.5759,19.394,19.5285,1884500.0
2009-09-30 15:30:00,24.69,25.13,24.68,25.03,4033800.0,19.5285,19.8765,19.5206,19.7974,4033800.0
2009-10-01 09:30:00,24.89,25.64,24.74,25.14,2239000.0,19.6867,20.2799,19.568,19.8844,2239000.0
2009-10-01 10:00:00,25.15,25.22,24.91,24.97,1684300.0,19.8923,19.9477,19.7025,19.7499,1684300.0
2009-10-01 10:30:00,24.98,25.23,24.94,25.06,1426600.0,19.7579,19.9556,19.7262,19.8211,1426600.0
2009-10-01 11:00:00,25.06,25.27,24.96,25.07,1397300.0,19.8211,19.9872,19.742,19.829,1397300.0
2009-10-01 11:30:00,25.08,25.24,25.02,25.24,747300.0,19.8369,19.9635,19.7895,19.9635,747300.0
2009-10-01 12:00:00,25.24,25.44,25.18,25.2,1054700.0,19.9635,20.1217,19.916,19.9319,1054700.0
2009-10-01 12:30:00,25.2,25.31,25.03,25.04,771600.0,19.9319,20.0189,19.7974,19.8053,771600.0
2009-10-01 13:00:00,25.04,25.1,24.9,24.99,831000.0,19.8053,19.8528,19.6946,19.7658,831000.0
2009-10-01 13:30:00,24.99,25.02,24.86,24.88,690900.0,19.7658,19.7895,19.6629,19.6788,690900.0
2009-10-01 14:00:00,24.88,24.91,24.71,24.74,975000.0,19.6788,19.7025,19.5443,19.568,975000.0
2009-10-01 14:30:00,24.75,24.87,24.7,24.79,791700.0,19.5759,19.6708,19.5364,19.6076,791700.0
2009-10-01 15:00:00,24.79,24.87,24.75,24.81,784500.0,19.6076,19.6708,19.5759,19.6234,784500.0
2009-10-01 15:30:00,24.81,24.95,24.72,24.76,2415600.0,19.6234,19.7341,19.5522,19.5838,2415600.0
2009-10-02 09:30:00,24.68,24.91,23.95,24.58,2066500.0,19.5206,19.7025,18.9432,19.4415,2066500.0
2009-10-02 10:00:00,24.58,24.58,24.18,24.33,1322400.0,19.4415,19.4415,19.1251,19.2437,1322400.0
2009-10-02 10:30:00,24.32,24.66,24.26,24.62,1076700.0,19.2358,19.5047,19.1884,19.4731,1076700.0
2009-10-02 11:00:00,24.62,24.65,24.46,24.5,520200.0,19.4731,19.4968,19.3466,19.3782,520200.0
2009-10-02 11:30:00,24.51,24.55,24.35,24.39,559700.0,19.3861,19.4177,19.2596,19.2912,559700.0
2009-10-02 12:00:00,24.39,24.64,24.32,24.42,666300.0,19.2912,19.4889,19.2358,19.3149,666300.0
2009-10-02 12:30:00,24.42,24.55,24.39,24.44,471800.0,19.3149,19.4177,19.2912,19.3307,471800.0
2009-10-02 13:00:00,24.44,24.49,24.37,24.38,413200.0,19.3307,19.3703,19.2754,19.2833,413200.0
2009-10-02 13:30:00,24.38,24.45,24.36,24.36,437700.0,19.2833,19.3387,19.2675,19.2675,437700.0
2009-10-02 14:00:00,24.37,24.43,24.32,24.4,404700.0,19.2754,19.3228,19.2358,19.2991,404700.0
2009-10-02 14:30:00,24.41,24.43,24.32,24.32,374100.0,19.307,19.3228,19.2358,19.2358,374100.0
2009-10-02 15:00:00,24.33,24.34,24.22,24.23,721500.0,19.2437,19.2516,19.1567,19.1646,721500.0
2009-10-02 15:30:00,24.23,24.33,24.23,24.27,1607100.0,19.1646,19.2437,19.1646,19.1963,1607100.0
2009-10-05 09:30:00,24.38,24.5,24.01,24.41,1442500.0,19.2833,19.3782,18.9906,19.307,1442500.0
2009-10-05 10:00:00,24.42,24.47,24.03,24.05,1107800.0,19.3149,19.3545,19.0065,19.0223,1107800.0
2009-10-05 10:30:00,24.05,24.13,23.95,24.01,1277800.0,19.0223,19.0855,18.9432,18.9906,1277800.0
2009-10-05 11:00:00,24.01,24.26,23.99,24.25,1614100.0,18.9906,19.1884,18.9748,19.1805,1614100.0
2009-10-05 11:30:00,24.25,24.4,24.2,24.3,1046600.0,19.1805,19.2991,19.1409,19.22,1046600.0
2009-10-05 12:00:00,24.33,24.33,24.21,24.24,541400.0,19.2437,19.2437,19.1488,19.1726,541400.0
2009-10-05 12:30:00,24.24,24.25,24.15,24.18,651100.0,19.1726,19.1805,19.1014,19.1251,651100.0
2009-10-05 13:00:00,24.17,24.18,24.03,24.13,507700.0,19.1172,19.1251,19.0065,19.0855,507700.0
2009-10-05 13:30:00,24.13,24.15,24.08,24.08,368500.0,19.0855,19.1014,19.046,19.046,368500.0
2009-10-05 14:00:00,24.09,24.14,24.06,24.14,472400.0,19.0539,19.0935,19.0302,19.0935,472400.0
2009-10-05 14:30:00,24.14,24.35,24.13,24.32,591600.0,19.0935,19.2596,19.0855,19.2358,591600.0
2009-10-05 15:00:00,24.31,24.32,24.14,24.14,663700.0,19.2279,19.2358,19.0935,19.0935,663700.0
2009-10-05 15:30:00,24.14,24.16,24.03,24.04,1579400.0,19.0935,19.1093,19.0065,19.0144,1579400.0
2009-10-06 09:30:00,24.46,24.46,23.82,24.1,1982100.0,19.3466,19.3466,18.8404,19.0618,1982100.0
2009-10-06 10:00:00,24.1,24.25,24.04,24.23,867200.0,19.0618,19.1805,19.0144,19.1646,867200.0
2009-10-06 10:30:00,24.23,24.57,24.21,24.5,876900.0,19.1646,19.4336,19.1488,19.3782,876900.0
2009-10-06 11:00:00,24.49,24.59,24.33,24.34,751400.0,19.3703,19.4494,19.2437,19.2516,751400.0
2009-10-06 11:30:00,24.33,24.41,24.3,24.36,370500.0,19.2437,19.307,19.22,19.2675,370500.0
2009-10-06 12:00:00,24.36,24.44,24.33,24.38,319500.0,19.2675,19.3307,19.2437,19.2833,319500.0
2009-10-06 12:30:00,24.37,24.38,24.3,24.31,238800.0,19.2754,19.2833,19.22,19.2279,238800.0
2009-10-06 13:00:00,24.31,24.39,24.3,24.36,291100.0,19.2279,19.2912,19.22,19.2675,291100.0
2009-10-06 13:30:00,24.35,24.39,24.24,24.24,618600.0,19.2596,19.2912,19.1726,19.1726,618600.0
2009-10-06 14:00:00,24.25,24.25,24.16,24.18,484200.0,19.1805,19.1805,19.1093,19.1251,484200.0
2009-10-06 14:30:00,24.18,24.33,24.17,24.3,848200.0,19.1251,19.2437,19.1172,19.22,848200.0
2009-10-06 15:00:00,24.29,24.43,24.29,24.41,710000.0,19.2121,19.3228,19.2121,19.307,710000.0
2009-10-06 15:30:00,24.42,24.44,24.19,24.37,1977100.0,19.3149,19.3307,19.133,19.2754,1977100.0
2009-10-07 09:30:00,24.42,25.34,24.4,24.72,2311300.0,19.3149,20.0426,19.2991,19.5522,2311300.0
2009-10-07 10:00:00,24.73,25.04,24.58,24.93,1393900.0,19.5601,19.8053,19.4415,19.7183,1393900.0
2009-10-07 10:30:00,24.94,24.96,24.76,24.95,719500.0,19.7262,19.742,19.5838,19.7341,719500.0
2009-10-07 11:00:00,24.93,25.09,24.84,24.93,760800.0,19.7183,19.8449,19.6471,19.7183,760800.0
2009-10-07 11:30:00,24.93,25.02,24.9,24.95,491800.0,19.7183,19.7895,19.6946,19.7341,491800.0
2009-10-07 12:00:00,24.94,25.17,24.94,25.09,625300.0,19.7262,19.9081,19.7262,19.8449,625300.0
2009-10-07 12:30:00,25.09,25.18,25.05,25.18,670200.0,19.8449,19.916,19.8132,19.916,670200.0
2009-10-07 13:00:00,25.17,25.19,25.0,25.03,569200.0,19.9081,19.924,19.7737,19.7974,569200.0
2009-10-07 13:30:00,25.04,25.04,24.92,24.92,436300.0,19.8053,19.8053,19.7104,19.7104,436300.0
2009-10-07 14:00:00,24.93,24.94,24.86,24.9,595900.0,19.7183,19.7262,19.6629,19.6946,595900.0
2009-10-07 14:30:00,24.91,25.1,24.9,25.09,535600.0,19.7025,19.8528,19.6946,19.8449,535600.0
2009-10-07 15:00:00,25.09,25.09,24.95,24.97,586300.0,19.8449,19.8449,19.7341,19.7499,586300.0
2009-10-07 15:30:00,24.97,25.07,24.96,25.02,1634400.0,19.7499,19.829,19.742,19.7895,1634400.0
2009-10-08 09:30:00,24.29,24.43,24.0,24.35,2491800.0,19.2121,19.3228,18.9827,19.2596,2491800.0
2009-10-08 10:00:00,24.35,24.38,24.01,24.02,1775700.0,19.2596,19.2833,18.9906,18.9985,1775700.0
2009-10-08 10:30:00,24.02,24.08,23.69,23.7,2733500.0,18.9985,19.046,18.7375,18.7454,2733500.0
2009-10-08 11:00:00,23.71,23.78,23.5,23.72,2422300.0,18.7534,18.8087,18.5873,18.7613,2422300.0
2009-10-08 11:30:00,23.71,23.81,23.6,23.74,1605300.0,18.7534,18.8324,18.6663,18.7771,1605300.0
2009-10-08 12:00:00,23.75,24.05,23.68,23.94,1428600.0,18.785,19.0223,18.7296,18.9353,1428600.0
2009-10-08 12:30:00,23.95,23.98,23.82,23.9,1605200.0,18.9432,18.9669,18.8404,18.9036,1605200.0
2009-10-08 13:00:00,23.9,23.9,23.74,23.87,1381200.0,18.9036,18.9036,18.7771,18.8799,1381200.0
2009-10-08 13:30:00,23.88,23.89,23.75,23.86,875600.0,18.8878,18.8957,18.785,18.872,875600.0
2009-10-08 14:00:00,23.85,23.88,23.79,23.82,1084000.0,18.8641,18.8878,18.8166,18.8404,1084000.0
2009-10-08 14:30:00,23.82,24.18,23.81,24.18,1901700.0,18.8404,19.1251,18.8324,19.1251,1901700.0
2009-10-08 15:00:00,24.17,24.25,24.07,24.11,1412000.0,19.1172,19.1805,19.0381,19.0697,1412000.0
2009-10-08 15:30:00,24.11,24.19,24.1,24.13,2156500.0,19.0697,19.133,19.0618,19.0855,2156500.0
2009-10-09 09:30:00,24.45,25.05,24.42,24.78,2567500.0,19.3387,19.8132,19.3149,19.5997,2567500.0
2009-10-09 10:00:00,24.78,24.88,24.6,24.61,1327300.0,19.5997,19.6788,19.4573,19.4652,1327300.0
2009-10-09 10:30:00,24.6,24.68,24.58,24.6,1060600.0,19.4573,19.5206,19.4415,19.4573,1060600.0
2009-10-09 11:00:00,24.6,24.74,24.54,24.67,1238900.0,19.4573,19.568,19.4098,19.5127,1238900.0
2009-10-09 11:30:00,24.67,24.69,24.55,24.56,1275700.0,19.5127,19.5285,19.4177,19.4257,1275700.0
2009-10-09 12:00:00,24.55,24.56,24.41,24.45,909100.0,19.4177,19.4257,19.307,19.3387,909100.0
2009-10-09 12:30:00,24.46,24.5,24.44,24.48,459800.0,19.3466,19.3782,19.3307,19.3624,459800.0
2009-10-09 13:00:00,24.48,24.53,24.42,24.53,1564300.0,19.3624,19.4019,19.3149,19.4019,1564300.0
2009-10-09 13:30:00,24.53,24.71,24.52,24.65,799400.0,19.4019,19.5443,19.394,19.4968,799400.0
2009-10-09 14:00:00,24.65,24.67,24.58,24.6,622800.0,19.4968,19.5127,19.4415,19.4573,622800.0
2009-10-09 14:30:00,24.6,24.65,24.58,24.61,530300.0,19.4573,19.4968,19.4415,19.4652,530300.0
2009-10-09 15:00:00,24.62,24.71,24.55,24.61,982200.0,19.4731,19.5443,19.4177,19.4652,982200.0
2009-10-09 15:30:00,24.62,24.65,24.53,24.65,2303200.0,19.4731,19.4968,19.4019,19.4968,2303200.0
2009-10-12 09:30:00,24.81,25.25,24.81,25.21,1368700.0,19.6234,19.9714,19.6234,19.9398,1368700.0
2009-10-12 10:00:00,25.22,25.38,25.2,25.38,968500.0,19.9477,20.0742,19.9319,20.0742,968500.0
2009-10-12 10:30:00,25.37,25.52,25.37,25.4,3160200.0,20.0663,20.185,20.0663,20.0901,3160200.0
2009-10-12 11:00:00,25.41,25.46,25.31,25.34,1244800.0,20.098,20.1375,20.0189,20.0426,1244800.0
2009-10-12 11:30:00,25.34,25.38,25.27,25.3,851600.0,20.0426,20.0742,19.9872,20.011,851600.0
2009-10-12 12:00:00,25.3,25.31,25.13,25.13,653900.0,20.011,20.0189,19.8765,19.8765,653900.0
2009-10-12 12:30:00,25.13,25.28,25.13,25.23,465600.0,19.8765,19.9951,19.8765,19.9556,465600.0
2009-10-12 13:00:00,25.24,25.37,25.21,25.33,552800.0,19.9635,20.0663,19.9398,20.0347,552800.0
2009-10-12 13:30:00,25.33,25.37,25.26,25.27,507200.0,20.0347,20.0663,19.9793,19.9872,507200.0
2009-10-12 14:00:00,25.27,25.35,25.23,25.26,623500.0,19.9872,20.0505,19.9556,19.9793,623500.0
2009-10-12 14:30:00,25.25,25.28,25.2,25.27,701600.0,19.9714,19.9951,19.9319,19.9872,701600.0
2009-10-12 15:00:00,25.27,25.29,25.17,25.21,902100.0,19.9872,20.003,19.9081,19.9398,902100.0
2009-10-12 15:30:00,25.21,25.26,25.21,25.23,1432000.0,19.9398,19.9793,19.9398,19.9556,1432000.0
2009-10-13 09:30:00,25.17,25.17,24.4,24.52,1657700.0,19.9081,19.9081,19.2991,19.394,1657700.0
2009-10-13 10:00:00,24.51,24.58,24.37,24.45,1254500.0,19.3861,19.4415,19.2754,19.3387,1254500.0
2009-10-13 10:30:00,24.45,24.51,24.35,24.43,753400.0,19.3387,19.3861,19.2596,19.3228,753400.0
2009-10-13 11:00:00,24.43,24.7,24.4,24.56,1047600.0,19.3228,19.5364,19.2991,19.4257,1047600.0
2009-10-13 11:30:00,24.55,24.72,24.5,24.72,846400.0,19.4177,19.5522,19.3782,19.5522,846400.0
2009-10-13 12:00:00,24.72,24.74,24.58,24.59,400700.0,19.5522,19.568,19.4415,19.4494,400700.0
2009-10-13 12:30:00,24.6,24.72,24.3,24.37,1286700.0,19.4573,19.5522,19.22,19.2754,1286700.0
2009-10-13 13:00:00,24.38,24.47,24.17,24.34,2087000.0,19.2833,19.3545,19.1172,19.2516,2087000.0
2009-10-13 13:30:00,24.35,24.39,24.13,24.16,941500.0,19.2596,19.2912,19.0855,19.1093,941500.0
2009-10-13 14:00:00,24.15,24.22,23.96,24.17,1376400.0,19.1014,19.1567,18.9511,19.1172,1376400.0
2009-10-13 14:30:00,24.16,24.72,24.15,24.5,3004700.0,19.1093,19.5522,19.1014,19.3782,3004700.0
2009-10-13 15:00:00,24.51,24.59,24.18,24.25,1831200.0,19.3861,19.4494,19.1251,19.1805,1831200.0
2009-10-13 15:30:00,24.25,24.35,24.22,24.29,1662600.0,19.1805,19.2596,19.1567,19.2121,1662600.0
2009-10-14 09:30:00,24.62,24.65,24.41,24.44,1146100.0,19.4731,19.4968,19.307,19.3307,1146100.0
2009-10-14 10:00:00,24.44,24.59,24.35,24.38,1479000.0,19.3307,19.4494,19.2596,19.2833,1479000.0
2009-10-14 10:30:00,24.39,24.51,24.38,24.46,935500.0,19.2912,19.3861,19.2833,19.3466,935500.0
2009-10-14 11:00:00,24.46,24.69,24.42,24.67,872300.0,19.3466,19.5285,19.3149,19.5127,872300.0
2009-10-14 11:30:00,24.68,24.74,24.53,24.54,523800.0,19.5206,19.568,19.4019,19.4098,523800.0
2009-10-14 12:00:00,24.54,24.59,24.51,24.58,276000.0,19.4098,19.4494,19.3861,19.4415,276000.0
2009-10-14 12:30:00,24.58,24.64,24.51,24.61,336800.0,19.4415,19.4889,19.3861,19.4652,336800.0
2009-10-14 13:00:00,24.61,24.61,24.5,24.52,409700.0,19.4652,19.4652,19.3782,19.394,409700.0
2009-10-14 13:30:00,24.52,24.58,24.46,24.58,353900.0,19.394,19.4415,19.3466,19.4415,353900.0
2009-10-14 14:00:00,24.58,24.66,24.52,24.65,356100.0,19.4415,19.5047,19.394,19.4968,356100.0
2009-10-14 14:30:00,24.66,24.75,24.64,24.74,481300.0,19.5047,19.5759,19.4889,19.568,481300.0
2009-10-14 15:00:00,24.74,24.84,24.71,24.81,619300.0,19.568,19.6471,19.5443,19.6234,619300.0
2009-10-14 15:30:00,24.81,24.93,24.81,24.84,1465300.0,19.6234,19.7183,19.6234,19.6471,1465300.0
2009-10-15 09:30:00,24.77,24.91,24.51,24.55,1031500.0,19.5918,19.7025,19.3861,19.4177,1031500.0
2009-10-15 10:00:00,24.55,24.66,24.38,24.59,992800.0,19.4177,19.5047,19.2833,19.4494,992800.0
2009-10-15 10:30:00,24.58,24.67,24.51,24.63,836400.0,19.4415,19.5127,19.3861,19.481,836400.0
2009-10-15 11:00:00,24.63,24.7,24.55,24.64,471800.0,19.481,19.5364,19.4177,19.4889,471800.0
2009-10-15 11:30:00,24.63,24.8,24.62,24.75,638900.0,19.481,19.6155,19.4731,19.5759,638900.0
2009-10-15 12:00:00,24.76,24.76,24.57,24.57,537600.0,19.5838,19.5838,19.4336,19.4336,537600.0
2009-10-15 12:30:00,24.57,24.58,24.51,24.53,538300.0,19.4336,19.4415,19.3861,19.4019,538300.0
2009-10-15 13:00:00,24.53,24.57,24.51,24.52,430000.0,19.4019,19.4336,19.3861,19.394,430000.0
2009-10-15 13:30:00,24.51,24.57,24.48,24.54,1171400.0,19.3861,19.4336,19.3624,19.4098,1171400.0
2009-10-15 14:00:00,24.55,24.62,24.53,24.6,682900.0,19.4177,19.4731,19.4019,19.4573,682900.0
2009-10-15 14:30:00,24.59,24.6,24.56,24.56,374400.0,19.4494,19.4573,19.4257,19.4257,374400.0
2009-10-15 15:00:00,24.57,24.58,24.48,24.48,447300.0,19.4336,19.4415,19.3624,19.3624,447300.0
2009-10-15 15:30:00,24.48,24.58,24.48,24.55,1508700.0,19.3624,19.4415,19.3624,19.4177,1508700.0
2009-10-16 09:30:00,24.71,24.95,24.41,24.77,2263000.0,19.5443,19.7341,19.307,19.5918,2263000.0
2009-10-16 10:00:00,24.76,24.87,24.66,24.81,1288800.0,19.5838,19.6708,19.5047,19.6234,1288800.0
2009-10-16 10:30:00,24.81,24.83,24.65,24.72,782200.0,19.6234,19.6392,19.4968,19.5522,782200.0
2009-10-16 11:00:00,24.72,24.78,24.69,24.73,821600.0,19.5522,19.5997,19.5285,19.5601,821600.0
2009-10-16 11:30:00,24.73,24.73,24.61,24.62,765200.0,19.5601,19.5601,19.4652,19.4731,765200.0
2009-10-16 12:00:00,24.61,24.65,24.59,24.59,391000.0,19.4652,19.4968,19.4494,19.4494,391000.0
2009-10-16 12:30:00,24.59,24.6,24.33,24.35,816100.0,19.4494,19.4573,19.2437,19.2596,816100.0
2009-10-16 13:00:00,24.35,24.57,24.34,24.57,671800.0,19.2596,19.4336,19.2516,19.4336,671800.0
2009-10-16 13:30:00,24.58,24.6,24.53,24.56,452700.0,19.4415,19.4573,19.4019,19.4257,452700.0
2009-10-16 14:00:00,24.56,24.64,24.51,24.59,398300.0,19.4257,19.4889,19.3861,19.4494,398300.0
2009-10-16 14:30:00,24.58,24.63,24.51,24.56,407700.0,19.4415,19.481,19.3861,19.4257,407700.0
2009-10-16 15:00:00,24.56,24.57,24.48,24.5,1070000.0,19.4257,19.4336,19.3624,19.3782,1070000.0
2009-10-16 15:30:00,24.49,24.55,24.38,24.46,1581800.0,19.3703,19.4177,19.2833,19.3466,1581800.0
2009-10-19 09:30:00,24.57,24.86,24.48,24.59,973400.0,19.4336,19.6629,19.3624,19.4494,973400.0
2009-10-19 10:00:00,24.57,24.6,24.41,24.53,1447300.0,19.4336,19.4573,19.307,19.4019,1447300.0
2009-10-19 10:30:00,24.52,24.64,24.48,24.53,1045100.0,19.394,19.4889,19.3624,19.4019,1045100.0
2009-10-19 11:00:00,24.53,24.64,24.49,24.63,455400.0,19.4019,19.4889,19.3703,19.481,455400.0
2009-10-19 11:30:00,24.63,24.8,24.59,24.77,509800.0,19.481,19.6155,19.4494,19.5918,509800.0
2009-10-19 12:00:00,24.77,24.78,24.66,24.71,339900.0,19.5918,19.5997,19.5047,19.5443,339900.0
2009-10-19 12:30:00,24.7,24.77,24.7,24.76,241400.0,19.5364,19.5918,19.5364,19.5838,241400.0
2009-10-19 13:00:00,24.75,24.8,24.72,24.77,318200.0,19.5759,19.6155,19.5522,19.5918,318200.0
2009-10-19 13:30:00,24.77,24.89,24.77,24.84,474400.0,19.5918,19.6867,19.5918,19.6471,474400.0
2009-10-19 14:00:00,24.83,24.88,24.78,24.87,763300.0,19.6392,19.6788,19.5997,19.6708,763300.0
2009-10-19 14:30:00,24.86,24.96,24.86,24.95,730900.0,19.6629,19.742,19.6629,19.7341,730900.0
2009-10-19 15:00:00,24.95,24.99,24.85,24.88,1044100.0,19.7341,19.7658,19.655,19.6788,1044100.0
2009-10-19 15:30:00,24.87,24.95,24.87,24.89,1539600.0,19.6708,19.7341,19.6708,19.6867,1539600.0
2009-10-20 09:30:00,25.68,26.3,25.5,25.97,4263900.0,20.3115,20.8019,20.1691,20.5409,4263900.0
2009-10-20 10:00:00,25.96,26.52,25.96,26.4,2815500.0,20.533,20.9759,20.533,20.881,2815500.0
2009-10-20 10:30:00,26.39,26.47,26.2,26.47,1579800.0,20.8731,20.9364,20.7228,20.9364,1579800.0
2009-10-20 11:00:00,26.47,26.47,26.13,26.2,1103700.0,20.9364,20.9364,20.6674,20.7228,1103700.0
2009-10-20 11:30:00,26.2,26.2,26.02,26.08,1166000.0,20.7228,20.7228,20.5804,20.6279,1166000.0
2009-10-20 12:00:00,26.07,26.08,25.87,25.99,821200.0,20.62,20.6279,20.4618,20.5567,821200.0
2009-10-20 12:30:00,26.0,26.0,25.86,25.96,648000.0,20.5646,20.5646,20.4539,20.533,648000.0
2009-10-20 13:00:00,25.96,26.16,25.9,26.04,994900.0,20.533,20.6912,20.4855,20.5963,994900.0
2009-10-20 13:30:00,26.04,26.06,25.88,25.92,836000.0,20.5963,20.6121,20.4697,20.5013,836000.0
2009-10-20 14:00:00,25.91,26.05,25.88,25.9,898400.0,20.4934,20.6042,20.4697,20.4855,898400.0
2009-10-20 14:30:00,25.88,26.07,25.86,26.07,776900.0,20.4697,20.62,20.4539,20.62,776900.0
2009-10-20 15:00:00,26.07,26.07,25.93,26.01,983300.0,20.62,20.62,20.5093,20.5725,983300.0
2009-10-20 15:30:00,26.01,26.09,25.95,25.95,2760200.0,20.5725,20.6358,20.5251,20.5251,2760200.0
2009-10-21 09:30:00,25.97,26.07,25.55,25.77,1751400.0,20.5409,20.62,20.2087,20.3827,1751400.0
2009-10-21 10:00:00,25.77,26.05,25.76,25.83,1196700.0,20.3827,20.6042,20.3748,20.4302,1196700.0
2009-10-21 10:30:00,25.82,25.93,25.8,25.84,691400.0,20.4222,20.5093,20.4064,20.4381,691400.0
2009-10-21 11:00:00,25.84,25.86,25.65,25.81,696300.0,20.4381,20.4539,20.2878,20.4143,696300.0
2009-10-21 11:30:00,25.81,25.83,25.66,25.74,542700.0,20.4143,20.4302,20.2957,20.359,542700.0
2009-10-21 12:00:00,25.74,25.83,25.66,25.76,403000.0,20.359,20.4302,20.2957,20.3748,403000.0
2009-10-21 12:30:00,25.76,25.77,25.66,25.66,287200.0,20.3748,20.3827,20.2957,20.2957,287200.0
2009-10-21 13:00:00,25.66,25.7,25.6,25.65,410700.0,20.2957,20.3273,20.2482,20.2878,410700.0
2009-10-21 13:30:00,25.66,25.74,25.6,25.67,507100.0,20.2957,20.359,20.2482,20.3036,507100.0
2009-10-21 14:00:00,25.67,25.67,25.56,25.57,578100.0,20.3036,20.3036,20.2166,20.2245,578100.0
2009-10-21 14:30:00,25.58,25.65,25.53,25.65,733600.0,20.2324,20.2878,20.1929,20.2878,733600.0
2009-10-21 15:00:00,25.65,25.73,25.39,25.41,990900.0,20.2878,20.3511,20.0821,20.098,990900.0
2009-10-21 15:30:00,25.4,25.41,25.03,25.12,2700700.0,20.0901,20.098,19.7974,19.8686,2700700.0
2009-10-22 09:30:00,25.05,25.38,25.02,25.22,1540200.0,19.8132,20.0742,19.7895,19.9477,1540200.0
2009-10-22 10:00:00,25.22,25.44,25.16,25.27,1090300.0,19.9477,20.1217,19.9002,19.9872,1090300.0
2009-10-22 10:30:00,25.28,25.31,25.13,25.18,695100.0,19.9951,20.0189,19.8765,19.916,695100.0
2009-10-22 11:00:00,25.19,25.4,25.17,25.38,764400.0,19.924,20.0901,19.9081,20.0742,764400.0
2009-10-22 11:30:00,25.38,25.53,25.36,25.53,524500.0,20.0742,20.1929,20.0584,20.1929,524500.0
2009-10-22 12:00:00,25.52,25.63,25.52,25.59,622300.0,20.185,20.272,20.185,20.2403,622300.0
2009-10-22 12:30:00,25.6,25.61,25.5,25.53,521400.0,20.2482,20.2561,20.1691,20.1929,521400.0
2009-10-22 13:00:00,25.53,25.57,25.53,25.54,269300.0,20.1929,20.2245,20.1929,20.2008,269300.0
2009-10-22 13:30:00,25.54,25.59,25.47,25.47,578400.0,20.2008,20.2403,20.1454,20.1454,578400.0
2009-10-22 14:00:00,25.48,25.54,25.45,25.5,693600.0,20.1533,20.2008,20.1296,20.1691,693600.0
2009-10-22 14:30:00,25.51,25.57,25.48,25.51,984000.0,20.1771,20.2245,20.1533,20.1771,984000.0
2009-10-22 15:00:00,25.5,26.0,25.48,25.86,2288900.0,20.1691,20.5646,20.1533,20.4539,2288900.0
2009-10-22 15:30:00,25.87,25.94,25.68,25.72,2055800.0,20.4618,20.5172,20.3115,20.3432,2055800.0
2009-10-23 09:30:00,26.1,26.22,25.7,25.89,1519600.0,20.6437,20.7386,20.3273,20.4776,1519600.0
2009-10-23 10:00:00,25.88,26.0,25.6,25.93,958000.0,20.4697,20.5646,20.2482,20.5093,958000.0
2009-10-23 10:30:00,25.93,26.0,25.85,25.92,517500.0,20.5093,20.5646,20.446,20.5013,517500.0
2009-10-23 11:00:00,25.91,26.0,25.74,25.78,630500.0,20.4934,20.5646,20.359,20.3906,630500.0
2009-10-23 11:30:00,25.78,25.81,25.72,25.8,306400.0,20.3906,20.4143,20.3432,20.4064,306400.0
2009-10-23 12:00:00,25.8,25.81,25.69,25.75,254800.0,20.4064,20.4143,20.3194,20.3669,254800.0
2009-10-23 12:30:00,25.75,25.76,25.61,25.66,367100.0,20.3669,20.3748,20.2561,20.2957,367100.0
2009-10-23 13:00:00,25.65,25.8,25.62,25.73,337700.0,20.2878,20.4064,20.2641,20.3511,337700.0
2009-10-23 13:30:00,25.73,25.74,25.6,25.7,443600.0,20.3511,20.359,20.2482,20.3273,443600.0
2009-10-23 14:00:00,25.7,25.72,25.65,25.69,396000.0,20.3273,20.3432,20.2878,20.3194,396000.0
2009-10-23 14:30:00,25.7,25.79,25.69,25.74,365800.0,20.3273,20.3985,20.3194,20.359,365800.0
2009-10-23 15:00:00,25.73,25.88,25.73,25.87,776000.0,20.3511,20.4697,20.3511,20.4618,776000.0
2009-10-23 15:30:00,25.89,25.89,25.75,25.85,1026400.0,20.4776,20.4776,20.3669,20.446,1026400.0
2009-10-26 09:30:00,25.93,26.19,25.86,25.99,1338700.0,20.5093,20.7149,20.4539,20.5567,1338700.0
2009-10-26 10:00:00,25.99,26.06,25.87,25.92,994700.0,20.5567,20.6121,20.4618,20.5013,994700.0
2009-10-26 10:30:00,25.92,25.97,25.79,25.86,596300.0,20.5013,20.5409,20.3985,20.4539,596300.0
2009-10-26 11:00:00,25.86,25.97,25.68,25.7,742300.0,20.4539,20.5409,20.3115,20.3273,742300.0
2009-10-26 11:30:00,25.69,25.69,25.35,25.38,1682800.0,20.3194,20.3194,20.0505,20.0742,1682800.0
2009-10-26 12:00:00,25.38,25.57,25.35,25.56,929600.0,20.0742,20.2245,20.0505,20.2166,929600.0
2009-10-26 12:30:00,25.56,25.57,25.39,25.46,932400.0,20.2166,20.2245,20.0821,20.1375,932400.0
2009-10-26 13:00:00,25.46,25.51,25.42,25.5,714800.0,20.1375,20.1771,20.1059,20.1691,714800.0
2009-10-26 13:30:00,25.5,25.53,25.41,25.53,487000.0,20.1691,20.1929,20.098,20.1929,487000.0
2009-10-26 14:00:00,25.53,25.57,25.43,25.44,893700.0,20.1929,20.2245,20.1138,20.1217,893700.0
2009-10-26 14:30:00,25.44,25.48,25.36,25.41,973100.0,20.1217,20.1533,20.0584,20.098,973100.0
2009-10-26 15:00:00,25.41,25.42,25.32,25.35,1350300.0,20.098,20.1059,20.0268,20.0505,1350300.0
2009-10-26 15:30:00,25.35,25.39,25.29,25.3,1827800.0,20.0505,20.0821,20.003,20.011,1827800.0
2009-10-27 09:30:00,25.3,25.58,25.19,25.33,1727500.0,20.011,20.2324,19.924,20.0347,1727500.0
2009-10-27 10:00:00,25.32,25.73,25.22,25.73,1456000.0,20.0268,20.3511,19.9477,20.3511,1456000.0
2009-10-27 10:30:00,25.73,25.91,25.66,25.79,870400.0,20.3511,20.4934,20.2957,20.3985,870400.0
2009-10-27 11:00:00,25.8,26.0,25.76,26.0,1146500.0,20.4064,20.5646,20.3748,20.5646,1146500.0
2009-10-27 11:30:00,25.99,26.0,25.95,25.99,745400.0,20.5567,20.5646,20.5251,20.5567,745400.0
2009-10-27 12:00:00,26.0,26.05,25.97,26.0,890600.0,20.5646,20.6042,20.5409,20.5646,890600.0
2009-10-27 12:30:00,26.0,26.04,25.88,25.96,902700.0,20.5646,20.5963,20.4697,20.533,902700.0
2009-10-27 13:00:00,25.96,26.0,25.83,25.88,1163000.0,20.533,20.5646,20.4302,20.4697,1163000.0
2009-10-27 13:30:00,25.88,26.0,25.82,25.98,1237100.0,20.4697,20.5646,20.4222,20.5488,1237100.0
2009-10-27 14:00:00,25.98,26.54,25.97,26.43,2843400.0,20.5488,20.9917,20.5409,20.9047,2843400.0
2009-10-27 14:30:00,26.42,26.79,26.35,26.79,2446200.0,20.8968,21.1895,20.8414,21.1895,2446200.0
2009-10-27 15:00:00,26.79,26.8,26.52,26.55,1869700.0,21.1895,21.1974,20.9759,20.9996,1869700.0
2009-10-27 15:30:00,26.55,26.6,26.43,26.5,2345900.0,20.9996,21.0392,20.9047,20.9601,2345900.0
2009-10-28 09:30:00,26.29,26.51,26.0,26.37,1542800.0,20.794,20.968,20.5646,20.8573,1542800.0
2009-10-28 10:00:00,26.34,26.34,26.01,26.08,1122000.0,20.8335,20.8335,20.5725,20.6279,1122000.0
2009-10-28 10:30:00,26.07,26.24,26.02,26.16,890900.0,20.62,20.7544,20.5804,20.6912,890900.0
2009-10-28 11:00:00,26.16,26.2,26.02,26.1,801700.0,20.6912,20.7228,20.5804,20.6437,801700.0
2009-10-28 11:30:00,26.1,26.11,25.91,25.97,741500.0,20.6437,20.6516,20.4934,20.5409,741500.0
2009-10-28 12:00:00,25.98,26.18,25.97,26.14,381900.0,20.5488,20.707,20.5409,20.6754,381900.0
2009-10-28 12:30:00,26.14,26.2,26.05,26.13,768900.0,20.6754,20.7228,20.6042,20.6674,768900.0
2009-10-28 13:00:00,26.13,26.24,26.08,26.19,619300.0,20.6674,20.7544,20.6279,20.7149,619300.0
2009-10-28 13:30:00,26.19,26.29,26.19,26.21,567200.0,20.7149,20.794,20.7149,20.7307,567200.0
2009-10-28 14:00:00,26.21,26.21,25.95,25.99,525300.0,20.7307,20.7307,20.5251,20.5567,525300.0
2009-10-28 14:30:00,26.0,26.05,25.87,25.99,732400.0,20.5646,20.6042,20.4618,20.5567,732400.0
2009-10-28 15:00:00,25.98,26.05,25.83,25.88,846600.0,20.5488,20.6042,20.4302,20.4697,846600.0
2009-10-28 15:30:00,25.88,26.01,25.81,25.89,1591000.0,20.4697,20.5725,20.4143,20.4776,1591000.0
2009-10-29 09:30:00,26.06,26.5,26.0,26.19,1268500.0,20.6121,20.9601,20.5646,20.7149,1268500.0
2009-10-29 10:00:00,26.2,26.59,26.13,26.55,1381500.0,20.7228,21.0313,20.6674,20.9996,1381500.0
2009-10-29 10:30:00,26.54,26.58,26.36,26.52,1187300.0,20.9917,21.0234,20.8494,20.9759,1187300.0
2009-10-29 11:00:00,26.52,26.56,26.47,26.51,971200.0,20.9759,21.0075,20.9364,20.968,971200.0
2009-10-29 11:30:00,26.52,26.54,26.43,26.5,948400.0,20.9759,20.9917,20.9047,20.9601,948400.0
2009-10-29 12:00:00,26.51,26.51,26.36,26.38,571900.0,20.968,20.968,20.8494,20.8652,571900.0
2009-10-29 12:30:00,26.38,26.5,26.32,26.49,393600.0,20.8652,20.9601,20.8177,20.9522,393600.0
2009-10-29 13:00:00,26.49,26.58,26.46,26.52,374000.0,20.9522,21.0234,20.9285,20.9759,374000.0
2009-10-29 13:30:00,26.53,26.58,26.48,26.54,529200.0,20.9838,21.0234,20.9443,20.9917,529200.0
2009-10-29 14:00:00,26.53,26.55,26.46,26.51,528700.0,20.9838,20.9996,20.9285,20.968,528700.0
2009-10-29 14:30:00,26.51,26.55,26.42,26.55,670200.0,20.968,20.9996,20.8968,20.9996,670200.0
2009-10-29 15:00:00,26.55,26.59,26.47,26.5,720600.0,20.9996,21.0313,20.9364,20.9601,720600.0
2009-10-29 15:30:00,26.5,26.54,26.4,26.44,1859100.0,20.9601,20.9917,20.881,20.9126,1859100.0
2009-10-30 09:30:00,26.32,26.67,26.2,26.47,957600.0,20.8177,21.0946,20.7228,20.9364,957600.0
2009-10-30 10:00:00,26.46,26.67,26.45,26.56,767500.0,20.9285,21.0946,20.9205,21.0075,767500.0
2009-10-30 10:30:00,26.56,26.6,26.41,26.51,577000.0,21.0075,21.0392,20.8889,20.968,577000.0
2009-10-30 11:00:00,26.51,26.72,26.46,26.68,500500.0,20.968,21.1341,20.9285,21.1025,500500.0
2009-10-30 11:30:00,26.69,26.79,26.66,26.67,979700.0,21.1104,21.1895,21.0866,21.0946,979700.0
2009-10-30 12:00:00,26.67,26.67,26.28,26.28,765100.0,21.0946,21.0946,20.7861,20.7861,765100.0
2009-10-30 12:30:00,26.29,26.4,26.17,26.18,577000.0,20.794,20.881,20.6991,20.707,577000.0
2009-10-30 13:00:00,26.18,26.34,26.17,26.28,406200.0,20.707,20.8335,20.6991,20.7861,406200.0
2009-10-30 13:30:00,26.28,26.32,26.13,26.27,587000.0,20.7861,20.8177,20.6674,20.7782,587000.0
2009-10-30 14:00:00,26.26,26.34,26.16,26.23,643100.0,20.7703,20.8335,20.6912,20.7465,643100.0
2009-10-30 14:30:00,26.24,26.24,26.04,26.04,694100.0,20.7544,20.7544,20.5963,20.5963,694100.0
2009-10-30 15:00:00,26.04,26.06,25.91,26.02,933500.0,20.5963,20.6121,20.4934,20.5804,933500.0
2009-10-30 15:30:00,26.02,26.15,25.9,25.93,2099600.0,20.5804,20.6833,20.4855,20.5093,2099600.0
2009-11-02 09:30:00,26.02,26.55,25.64,26.21,1151500.0,20.5804,20.9996,20.2799,20.7307,1151500.0
2009-11-02 10:00:00,26.25,26.61,26.22,26.38,754600.0,20.7624,21.0471,20.7386,20.8652,754600.0
2009-11-02 10:30:00,26.38,26.5,26.26,26.31,431500.0,20.8652,20.9601,20.7703,20.8098,431500.0
2009-11-02 11:00:00,26.31,26.49,26.23,26.47,495300.0,20.8098,20.9522,20.7465,20.9364,495300.0
2009-11-02 11:30:00,26.48,26.5,26.42,26.47,357000.0,20.9443,20.9601,20.8968,20.9364,357000.0
2009-11-02 12:00:00,26.47,26.5,26.4,26.44,554900.0,20.9364,20.9601,20.881,20.9126,554900.0
2009-11-02 12:30:00,26.43,26.48,26.15,26.16,552600.0,20.9047,20.9443,20.6833,20.6912,552600.0
2009-11-02 13:00:00,26.16,26.24,26.1,26.23,504800.0,20.6912,20.7544,20.6437,20.7465,504800.0
2009-11-02 13:30:00,26.23,26.27,26.15,26.21,470200.0,20.7465,20.7782,20.6833,20.7307,470200.0
2009-11-02 14:00:00,26.2,26.32,26.1,26.31,360500.0,20.7228,20.8177,20.6437,20.8098,360500.0
2009-11-02 14:30:00,26.31,26.36,26.25,26.36,517800.0,20.8098,20.8494,20.7624,20.8494,517800.0
2009-11-02 15:00:00,26.36,26.37,26.24,26.34,509300.0,20.8494,20.8573,20.7544,20.8335,509300.0
2009-11-02 15:30:00,26.33,26.46,26.33,26.4,1141600.0,20.8256,20.9285,20.8256,20.881,1141600.0
2009-11-03 09:30:00,26.62,26.86,26.36,26.48,1566700.0,21.055,21.2448,20.8494,20.9443,1566700.0
2009-11-03 10:00:00,26.5,26.65,26.26,26.38,810600.0,20.9601,21.0787,20.7703,20.8652,810600.0
2009-11-03 10:30:00,26.37,26.68,26.36,26.66,727500.0,20.8573,21.1025,20.8494,21.0866,727500.0
2009-11-03 11:00:00,26.67,26.83,26.63,26.77,817100.0,21.0946,21.2211,21.0629,21.1736,817100.0
2009-11-03 11:30:00,26.76,26.77,26.63,26.67,481500.0,21.1657,21.1736,21.0629,21.0946,481500.0
2009-11-03 12:00:00,26.66,26.75,26.65,26.75,471500.0,21.0866,21.1578,21.0787,21.1578,471500.0
2009-11-03 12:30:00,26.74,26.9,26.74,26.82,510900.0,21.1499,21.2765,21.1499,21.2132,510900.0
2009-11-03 13:00:00,26.82,26.85,26.74,26.79,483500.0,21.2132,21.2369,21.1499,21.1895,483500.0
2009-11-03 13:30:00,26.78,26.86,26.76,26.85,512800.0,21.1816,21.2448,21.1657,21.2369,512800.0
2009-11-03 14:00:00,26.82,26.99,26.82,26.96,720400.0,21.2132,21.3477,21.2132,21.3239,720400.0
2009-11-03 14:30:00,26.96,27.0,26.69,26.72,1056900.0,21.3239,21.3556,21.1104,21.1341,1056900.0
2009-11-03 15:00:00,26.72,26.78,26.66,26.75,725000.0,21.1341,21.1816,21.0866,21.1578,725000.0
2009-11-03 15:30:00,26.75,26.92,26.74,26.91,1952800.0,21.1578,21.2923,21.1499,21.2844,1952800.0
2009-11-04 09:30:00,27.62,28.66,27.62,28.12,3935100.0,21.846,22.6685,21.846,22.2414,3935100.0
2009-11-04 10:00:00,28.11,28.96,27.95,28.51,2533400.0,22.2335,22.9058,22.107,22.5499,2533400.0
2009-11-04 10:30:00,28.51,28.64,28.15,28.3,1582600.0,22.5499,22.6527,22.2652,22.3838,1582600.0
2009-11-04 11:00:00,28.3,28.31,28.08,28.16,1047800.0,22.3838,22.3917,22.2098,22.2731,1047800.0
2009-11-04 11:30:00,28.16,28.2,27.99,28.05,1368300.0,22.2731,22.3047,22.1386,22.1861,1368300.0
2009-11-04 12:00:00,28.05,28.08,27.95,27.96,849600.0,22.1861,22.2098,22.107,22.1149,849600.0
2009-11-04 12:30:00,27.96,27.97,27.8,27.89,794400.0,22.1149,22.1228,21.9883,22.0595,794400.0
2009-11-04 13:00:00,27.89,27.97,27.83,27.95,1032800.0,22.0595,22.1228,22.0121,22.107,1032800.0
2009-11-04 13:30:00,27.96,28.07,27.94,28.03,1026100.0,22.1149,22.2019,22.0991,22.1702,1026100.0
2009-11-04 14:00:00,28.02,28.18,27.91,27.93,1075900.0,22.1623,22.2889,22.0753,22.0911,1075900.0
2009-11-04 14:30:00,27.92,28.23,27.9,28.19,1215900.0,22.0832,22.3284,22.0674,22.2968,1215900.0
2009-11-04 15:00:00,28.2,28.28,28.08,28.13,1315500.0,22.3047,22.368,22.2098,22.2493,1315500.0
2009-11-04 15:30:00,28.12,28.13,27.43,27.85,3581700.0,22.2414,22.2493,21.6957,22.0279,3581700.0
2009-11-05 09:30:00,27.95,28.38,27.67,28.27,1619400.0,22.107,22.4471,21.8855,22.3601,1619400.0
2009-11-05 10:00:00,28.28,28.34,27.94,27.99,1231100.0,22.368,22.4154,22.0991,22.1386,1231100.0
2009-11-05 10:30:00,28.0,28.2,27.9,27.94,1112500.0,22.1465,22.3047,22.0674,22.0991,1112500.0
2009-11-05 11:00:00,27.95,28.1,27.91,28.03,1022900.0,22.107,22.2256,22.0753,22.1702,1022900.0
2009-11-05 11:30:00,28.02,28.07,27.94,28.03,765500.0,22.1623,22.2019,22.0991,22.1702,765500.0
2009-11-05 12:00:00,28.02,28.06,27.98,28.05,251700.0,22.1623,22.194,22.1307,22.1861,251700.0
2009-11-05 12:30:00,28.05,28.1,28.01,28.08,285100.0,22.1861,22.2256,22.1544,22.2098,285100.0
2009-11-05 13:00:00,28.09,28.09,27.98,28.06,214500.0,22.2177,22.2177,22.1307,22.194,214500.0
2009-11-05 13:30:00,28.06,28.12,28.02,28.11,524400.0,22.194,22.2414,22.1623,22.2335,524400.0
2009-11-05 14:00:00,28.12,28.21,28.11,28.16,517900.0,22.2414,22.3126,22.2335,22.2731,517900.0
2009-11-05 14:30:00,28.16,28.27,28.15,28.17,883700.0,22.2731,22.3601,22.2652,22.281,883700.0
2009-11-05 15:00:00,28.17,28.18,28.07,28.18,956100.0,22.281,22.2889,22.2019,22.2889,956100.0
2009-11-05 15:30:00,28.18,28.23,28.13,28.19,1651700.0,22.2889,22.3284,22.2493,22.2968,1651700.0
2009-11-06 09:30:00,28.1,28.43,28.0,28.27,1242500.0,22.2256,22.4866,22.1465,22.3601,1242500.0
2009-11-06 10:00:00,28.28,28.39,28.05,28.05,816700.0,22.368,22.455,22.1861,22.1861,816700.0
2009-11-06 10:30:00,28.06,28.16,27.8,28.15,960800.0,22.194,22.2731,21.9883,22.2652,960800.0
2009-11-06 11:00:00,28.16,28.2,28.04,28.19,434000.0,22.2731,22.3047,22.1782,22.2968,434000.0
2009-11-06 11:30:00,28.18,28.38,28.18,28.34,658200.0,22.2889,22.4471,22.2889,22.4154,658200.0
2009-11-06 12:00:00,28.33,28.42,28.22,28.22,389900.0,22.4075,22.4787,22.3205,22.3205,389900.0
2009-11-06 12:30:00,28.22,28.35,28.2,28.31,949700.0,22.3205,22.4233,22.3047,22.3917,949700.0
2009-11-06 13:00:00,28.3,28.42,28.3,28.42,341800.0,22.3838,22.4787,22.3838,22.4787,341800.0
2009-11-06 13:30:00,28.42,28.49,28.36,28.47,507400.0,22.4787,22.5341,22.4313,22.5183,507400.0
2009-11-06 14:00:00,28.47,28.58,28.43,28.58,732100.0,22.5183,22.6053,22.4866,22.6053,732100.0
2009-11-06 14:30:00,28.57,28.74,28.55,28.71,895700.0,22.5974,22.7318,22.5815,22.7081,895700.0
2009-11-06 15:00:00,28.72,28.73,28.55,28.62,914900.0,22.716,22.7239,22.5815,22.6369,914900.0
2009-11-06 15:30:00,28.62,28.67,28.57,28.65,2132400.0,22.6369,22.6764,22.5974,22.6606,2132400.0
2009-11-09 09:30:00,28.31,29.21,28.2,29.16,1678300.0,22.3917,23.1036,22.3047,23.064,1678300.0
2009-11-09 10:00:00,29.17,29.24,28.53,28.59,1997100.0,23.0719,23.1273,22.5657,22.6132,1997100.0
2009-11-09 10:30:00,28.59,28.8,28.55,28.74,712600.0,22.6132,22.7793,22.5815,22.7318,712600.0
2009-11-09 11:00:00,28.74,28.83,28.62,28.72,547000.0,22.7318,22.803,22.6369,22.716,547000.0
2009-11-09 11:30:00,28.71,28.74,28.67,28.7,371400.0,22.7081,22.7318,22.6764,22.7002,371400.0
2009-11-09 12:00:00,28.7,28.81,28.68,28.77,397500.0,22.7002,22.7872,22.6844,22.7555,397500.0
2009-11-09 12:30:00,28.77,28.81,28.73,28.77,436600.0,22.7555,22.7872,22.7239,22.7555,436600.0
2009-11-09 13:00:00,28.77,28.85,28.76,28.85,427800.0,22.7555,22.8188,22.7476,22.8188,427800.0
2009-11-09 13:30:00,28.84,28.91,28.82,28.87,594800.0,22.8109,22.8663,22.7951,22.8346,594800.0
2009-11-09 14:00:00,28.87,28.89,28.78,28.85,540400.0,22.8346,22.8505,22.7635,22.8188,540400.0
2009-11-09 14:30:00,28.86,29.0,28.83,28.94,810300.0,22.8267,22.9375,22.803,22.89,810300.0
2009-11-09 15:00:00,28.94,29.08,28.89,29.05,807000.0,22.89,23.0007,22.8505,22.977,807000.0
2009-11-09 15:30:00,29.04,29.12,28.95,29.12,1818000.0,22.9691,23.0324,22.8979,23.0324,1818000.0
2009-11-10 09:30:00,29.0,29.11,28.62,29.07,863300.0,22.9375,23.0245,22.6369,22.9928,863300.0
2009-11-10 10:00:00,29.07,29.18,28.78,28.82,751100.0,22.9928,23.0798,22.7635,22.7951,751100.0
2009-11-10 10:30:00,28.83,28.85,28.69,28.78,909800.0,22.803,22.8188,22.6923,22.7635,909800.0
2009-11-10 11:00:00,28.76,28.87,28.73,28.78,685700.0,22.7476,22.8346,22.7239,22.7635,685700.0
2009-11-10 11:30:00,28.77,28.89,28.73,28.81,336700.0,22.7555,22.8505,22.7239,22.7872,336700.0
2009-11-10 12:00:00,28.81,28.96,28.79,28.86,429200.0,22.7872,22.9058,22.7714,22.8267,429200.0
2009-11-10 12:30:00,28.86,28.98,28.84,28.93,356400.0,22.8267,22.9216,22.8109,22.8821,356400.0
2009-11-10 13:00:00,28.94,28.94,28.74,28.74,446800.0,22.89,22.89,22.7318,22.7318,446800.0
2009-11-10 13:30:00,28.74,28.96,28.73,28.93,437000.0,22.7318,22.9058,22.7239,22.8821,437000.0
2009-11-10 14:00:00,28.93,29.0,28.91,28.96,486300.0,22.8821,22.9375,22.8663,22.9058,486300.0
2009-11-10 14:30:00,28.96,29.05,28.89,29.02,469900.0,22.9058,22.977,22.8505,22.9533,469900.0
2009-11-10 15:00:00,29.03,29.09,28.97,29.0,730600.0,22.9612,23.0086,22.9137,22.9375,730600.0
2009-11-10 15:30:00,28.99,29.05,28.95,28.99,803100.0,22.9295,22.977,22.8979,22.9295,803100.0
2009-11-11 09:30:00,28.99,29.19,28.93,29.07,992500.0,22.9295,23.0877,22.8821,22.9928,992500.0
2009-11-11 10:00:00,29.07,29.31,29.05,29.11,779400.0,22.9928,23.1827,22.977,23.0245,779400.0
2009-11-11 10:30:00,29.11,29.22,28.88,28.95,716900.0,23.0245,23.1115,22.8425,22.8979,716900.0
2009-11-11 11:00:00,28.92,28.95,28.66,28.81,543300.0,22.8742,22.8979,22.6685,22.7872,543300.0
2009-11-11 11:30:00,28.8,28.88,28.74,28.88,420700.0,22.7793,22.8425,22.7318,22.8425,420700.0
2009-11-11 12:00:00,28.88,29.18,28.87,29.17,506700.0,22.8425,23.0798,22.8346,23.0719,506700.0
2009-11-11 12:30:00,29.18,29.27,29.12,29.18,634500.0,23.0798,23.151,23.0324,23.0798,634500.0
2009-11-11 13:00:00,29.18,29.28,29.17,29.24,312000.0,23.0798,23.1589,23.0719,23.1273,312000.0
2009-11-11 13:30:00,29.24,29.35,29.23,29.25,642600.0,23.1273,23.2143,23.1194,23.1352,642600.0
2009-11-11 14:00:00,29.26,29.3,29.18,29.27,549700.0,23.1431,23.1747,23.0798,23.151,549700.0
2009-11-11 14:30:00,29.25,29.33,29.25,29.28,254700.0,23.1352,23.1985,23.1352,23.1589,254700.0
2009-11-11 15:00:00,29.28,29.36,29.24,29.36,441100.0,23.1589,23.2222,23.1273,23.2222,441100.0
2009-11-11 15:30:00,29.36,29.43,29.26,29.36,1616400.0,23.2222,23.2776,23.1431,23.2222,1616400.0
2009-11-12 09:30:00,29.43,29.43,28.83,29.35,768500.0,23.2776,23.2776,22.803,23.2143,768500.0
2009-11-12 10:00:00,29.35,29.37,29.09,29.21,555000.0,23.2143,23.2301,23.0086,23.1036,555000.0
2009-11-12 10:30:00,29.19,29.24,29.04,29.06,440700.0,23.0877,23.1273,22.9691,22.9849,440700.0
2009-11-12 11:00:00,29.05,29.06,28.92,28.97,744900.0,22.977,22.9849,22.8742,22.9137,744900.0
2009-11-12 11:30:00,28.96,29.05,28.86,29.03,663500.0,22.9058,22.977,22.8267,22.9612,663500.0
2009-11-12 12:00:00,29.04,29.12,29.01,29.01,304800.0,22.9691,23.0324,22.9454,22.9454,304800.0
2009-11-12 12:30:00,29.01,29.13,28.94,28.94,424900.0,22.9454,23.0403,22.89,22.89,424900.0
2009-11-12 13:00:00,28.94,28.96,28.8,28.8,438900.0,22.89,22.9058,22.7793,22.7793,438900.0
2009-11-12 13:30:00,28.8,28.81,28.74,28.76,479700.0,22.7793,22.7872,22.7318,22.7476,479700.0
2009-11-12 14:00:00,28.76,28.95,28.73,28.94,525800.0,22.7476,22.8979,22.7239,22.89,525800.0
2009-11-12 14:30:00,28.94,28.97,28.83,28.85,401300.0,22.89,22.9137,22.803,22.8188,401300.0
2009-11-12 15:00:00,28.85,28.9,28.74,28.74,693100.0,22.8188,22.8584,22.7318,22.7318,693100.0
2009-11-12 15:30:00,28.74,28.81,28.69,28.76,1582000.0,22.7318,22.7872,22.6923,22.7476,1582000.0
2009-11-13 09:30:00,28.88,29.19,28.85,29.01,763400.0,22.8425,23.0877,22.8188,22.9454,763400.0
2009-11-13 10:00:00,29.0,29.27,28.96,29.15,494500.0,22.9375,23.151,22.9058,23.0561,494500.0
2009-11-13 10:30:00,29.15,29.29,29.13,29.23,417700.0,23.0561,23.1668,23.0403,23.1194,417700.0
2009-11-13 11:00:00,29.22,29.28,29.18,29.18,291000.0,23.1115,23.1589,23.0798,23.0798,291000.0
2009-11-13 11:30:00,29.18,29.23,29.12,29.16,373700.0,23.0798,23.1194,23.0324,23.064,373700.0
2009-11-13 12:00:00,29.16,29.33,29.16,29.23,322700.0,23.064,23.1985,23.064,23.1194,322700.0
2009-11-13 12:30:00,29.24,29.3,29.15,29.29,275900.0,23.1273,23.1747,23.0561,23.1668,275900.0
2009-11-13 13:00:00,29.3,29.35,29.26,29.34,379200.0,23.1747,23.2143,23.1431,23.2064,379200.0
2009-11-13 13:30:00,29.35,29.35,29.25,29.26,362500.0,23.2143,23.2143,23.1352,23.1431,362500.0
2009-11-13 14:00:00,29.26,29.3,29.19,29.2,460400.0,23.1431,23.1747,23.0877,23.0956,460400.0
2009-11-13 14:30:00,29.19,29.2,29.04,29.04,400900.0,23.0877,23.0956,22.9691,22.9691,400900.0
2009-11-13 15:00:00,29.04,29.16,28.99,29.11,493300.0,22.9691,23.064,22.9295,23.0245,493300.0
2009-11-13 15:30:00,29.11,29.2,29.07,29.09,964700.0,23.0245,23.0956,22.9928,23.0086,964700.0
2009-11-16 09:30:00,29.23,29.5,29.13,29.23,1133800.0,23.1194,23.3329,23.0403,23.1194,1133800.0
2009-11-16 10:00:00,29.23,29.36,29.17,29.18,899800.0,23.1194,23.2222,23.0719,23.0798,899800.0
2009-11-16 10:30:00,29.19,29.26,29.09,29.12,550900.0,23.0877,23.1431,23.0086,23.0324,550900.0
2009-11-16 11:00:00,29.11,29.32,29.11,29.31,530200.0,23.0245,23.1906,23.0245,23.1827,530200.0
2009-11-16 11:30:00,29.31,29.38,29.17,29.25,498500.0,23.1827,23.238,23.0719,23.1352,498500.0
2009-11-16 12:00:00,29.26,29.28,29.13,29.18,443100.0,23.1431,23.1589,23.0403,23.0798,443100.0
2009-11-16 12:30:00,29.18,29.25,29.14,29.24,446600.0,23.0798,23.1352,23.0482,23.1273,446600.0
2009-11-16 13:00:00,29.23,29.28,29.09,29.11,353100.0,23.1194,23.1589,23.0086,23.0245,353100.0
2009-11-16 13:30:00,29.1,29.16,29.08,29.13,375200.0,23.0166,23.064,23.0007,23.0403,375200.0
2009-11-16 14:00:00,29.13,29.22,29.1,29.12,501900.0,23.0403,23.1115,23.0166,23.0324,501900.0
2009-11-16 14:30:00,29.12,29.17,29.06,29.08,475400.0,23.0324,23.0719,22.9849,23.0007,475400.0
2009-11-16 15:00:00,29.09,29.11,28.95,28.96,714400.0,23.0086,23.0245,22.8979,22.9058,714400.0
2009-11-16 15:30:00,28.96,29.17,28.95,29.15,970100.0,22.9058,23.0719,22.8979,23.0561,970100.0
2009-11-17 09:30:00,28.91,29.17,28.91,29.11,717800.0,22.8663,23.0719,22.8663,23.0245,717800.0
2009-11-17 10:00:00,29.11,29.15,28.99,29.01,462000.0,23.0245,23.0561,22.9295,22.9454,462000.0
2009-11-17 10:30:00,29.01,29.03,28.79,28.87,487300.0,22.9454,22.9612,22.7714,22.8346,487300.0
2009-11-17 11:00:00,28.86,29.0,28.86,29.0,279900.0,22.8267,22.9375,22.8267,22.9375,279900.0
2009-11-17 11:30:00,29.0,29.05,28.97,29.02,455900.0,22.9375,22.977,22.9137,22.9533,455900.0
2009-11-17 12:00:00,29.02,29.09,28.98,29.09,403800.0,22.9533,23.0086,22.9216,23.0086,403800.0
2009-11-17 12:30:00,29.09,29.14,29.03,29.03,334300.0,23.0086,23.0482,22.9612,22.9612,334300.0
2009-11-17 13:00:00,29.03,29.18,28.98,29.08,346000.0,22.9612,23.0798,22.9216,23.0007,346000.0
2009-11-17 13:30:00,29.07,29.14,29.04,29.08,241700.0,22.9928,23.0482,22.9691,23.0007,241700.0
2009-11-17 14:00:00,29.08,29.1,29.02,29.05,267800.0,23.0007,23.0166,22.9533,22.977,267800.0
2009-11-17 14:30:00,29.05,29.07,28.96,29.0,210800.0,22.977,22.9928,22.9058,22.9375,210800.0
2009-11-17 15:00:00,29.0,29.02,28.95,29.0,517300.0,22.9375,22.9533,22.8979,22.9375,517300.0
2009-11-17 15:30:00,29.0,29.04,28.95,28.95,1110100.0,22.9375,22.9691,22.8979,22.8979,1110100.0
2009-11-18 09:30:00,28.97,29.1,28.81,28.84,648600.0,22.9137,23.0166,22.7872,22.8109,648600.0
2009-11-18 10:00:00,28.85,28.92,28.7,28.76,522900.0,22.8188,22.8742,22.7002,22.7476,522900.0
2009-11-18 10:30:00,28.77,28.82,28.66,28.68,630200.0,22.7555,22.7951,22.6685,22.6844,630200.0
2009-11-18 11:00:00,28.68,28.77,28.65,28.66,774000.0,22.6844,22.7555,22.6606,22.6685,774000.0
2009-11-18 11:30:00,28.66,28.79,28.65,28.75,327100.0,22.6685,22.7714,22.6606,22.7397,327100.0
2009-11-18 12:00:00,28.75,28.8,28.71,28.75,329000.0,22.7397,22.7793,22.7081,22.7397,329000.0
2009-11-18 12:30:00,28.74,28.84,28.72,28.79,323700.0,22.7318,22.8109,22.716,22.7714,323700.0
2009-11-18 13:00:00,28.78,28.83,28.73,28.76,408800.0,22.7635,22.803,22.7239,22.7476,408800.0
2009-11-18 13:30:00,28.75,28.83,28.75,28.82,327300.0,22.7397,22.803,22.7397,22.7951,327300.0
2009-11-18 14:00:00,28.82,29.1,28.82,29.1,654000.0,22.7951,23.0166,22.7951,23.0166,654000.0
2009-11-18 14:30:00,29.1,29.11,28.84,28.87,626400.0,23.0166,23.0245,22.8109,22.8346,626400.0
2009-11-18 15:00:00,28.87,28.92,28.82,28.88,431500.0,22.8346,22.8742,22.7951,22.8425,431500.0
2009-11-18 15:30:00,28.88,28.88,28.76,28.83,990100.0,22.8425,22.8425,22.7476,22.803,990100.0
2009-11-19 09:30:00,28.66,28.71,27.87,28.07,1027500.0,22.6685,22.7081,22.0437,22.2019,1027500.0
2009-11-19 10:00:00,28.08,28.62,28.06,28.6,693500.0,22.2098,22.6369,22.194,22.6211,693500.0
2009-11-19 10:30:00,28.58,28.63,28.33,28.34,451200.0,22.6053,22.6448,22.4075,22.4154,451200.0
2009-11-19 11:00:00,28.35,28.35,28.2,28.35,381000.0,22.4233,22.4233,22.3047,22.4233,381000.0
2009-11-19 11:30:00,28.34,28.43,28.28,28.43,209700.0,22.4154,22.4866,22.368,22.4866,209700.0
2009-11-19 12:00:00,28.43,28.49,28.39,28.45,331200.0,22.4866,22.5341,22.455,22.5024,331200.0
2009-11-19 12:30:00,28.45,28.5,28.43,28.46,240100.0,22.5024,22.542,22.4866,22.5103,240100.0
2009-11-19 13:00:00,28.46,28.48,28.37,28.38,239200.0,22.5103,22.5262,22.4392,22.4471,239200.0
2009-11-19 13:30:00,28.37,28.42,28.37,28.39,219900.0,22.4392,22.4787,22.4392,22.455,219900.0
2009-11-19 14:00:00,28.39,28.54,28.35,28.53,299200.0,22.455,22.5736,22.4233,22.5657,299200.0
2009-11-19 14:30:00,28.53,28.56,28.51,28.54,401100.0,22.5657,22.5894,22.5499,22.5736,401100.0
2009-11-19 15:00:00,28.55,28.59,28.49,28.56,617300.0,22.5815,22.6132,22.5341,22.5894,617300.0
2009-11-19 15:30:00,28.56,28.72,28.56,28.63,1437700.0,22.5894,22.716,22.5894,22.6448,1437700.0
2009-11-20 09:30:00,28.39,28.74,28.02,28.56,1598300.0,22.455,22.7318,22.1623,22.5894,1598300.0
2009-11-20 10:00:00,28.55,28.77,28.52,28.6,978400.0,22.5815,22.7555,22.5578,22.6211,978400.0
2009-11-20 10:30:00,28.59,28.73,28.58,28.67,690100.0,22.6132,22.7239,22.6053,22.6764,690100.0
2009-11-20 11:00:00,28.66,28.71,28.61,28.62,466100.0,22.6685,22.7081,22.629,22.6369,466100.0
2009-11-20 11:30:00,28.62,28.66,28.6,28.61,509400.0,22.6369,22.6685,22.6211,22.629,509400.0
2009-11-20 12:00:00,28.62,28.69,28.58,28.61,351000.0,22.6369,22.6923,22.6053,22.629,351000.0
2009-11-20 12:30:00,28.61,28.62,28.57,28.58,344900.0,22.629,22.6369,22.5974,22.6053,344900.0
2009-11-20 13:00:00,28.58,28.59,28.52,28.54,373400.0,22.6053,22.6132,22.5578,22.5736,373400.0
2009-11-20 13:30:00,28.54,28.64,28.52,28.59,369400.0,22.5736,22.6527,22.5578,22.6132,369400.0
2009-11-20 14:00:00,28.59,28.67,28.58,28.64,327100.0,22.6132,22.6764,22.6053,22.6527,327100.0
2009-11-20 14:30:00,28.64,28.67,28.52,28.52,360900.0,22.6527,22.6764,22.5578,22.5578,360900.0
2009-11-20 15:00:00,28.52,28.62,28.52,28.61,413900.0,22.5578,22.6369,22.5578,22.629,413900.0
2009-11-20 15:30:00,28.62,28.67,28.52,28.56,1736300.0,22.6369,22.6764,22.5578,22.5894,1736300.0
2009-11-23 09:30:00,28.94,29.58,28.93,29.35,1809100.0,22.89,23.3962,22.8821,23.2143,1809100.0
2009-11-23 10:00:00,29.39,29.44,29.12,29.16,939700.0,23.2459,23.2855,23.0324,23.064,939700.0
2009-11-23 10:30:00,29.16,29.3,29.11,29.24,647800.0,23.064,23.1747,23.0245,23.1273,647800.0
2009-11-23 11:00:00,29.24,29.29,29.18,29.24,557000.0,23.1273,23.1668,23.0798,23.1273,557000.0
2009-11-23 11:30:00,29.24,29.26,29.14,29.16,522000.0,23.1273,23.1431,23.0482,23.064,522000.0
2009-11-23 12:00:00,29.15,29.16,29.09,29.14,323700.0,23.0561,23.064,23.0086,23.0482,323700.0
2009-11-23 12:30:00,29.14,29.25,29.09,29.25,370400.0,23.0482,23.1352,23.0086,23.1352,370400.0
2009-11-23 13:00:00,29.25,29.26,29.19,29.19,253800.0,23.1352,23.1431,23.0877,23.0877,253800.0
2009-11-23 13:30:00,29.2,29.21,29.08,29.08,501900.0,23.0956,23.1036,23.0007,23.0007,501900.0
2009-11-23 14:00:00,29.09,29.19,29.08,29.15,500700.0,23.0086,23.0877,23.0007,23.0561,500700.0
2009-11-23 14:30:00,29.15,29.17,29.09,29.12,463900.0,23.0561,23.0719,23.0086,23.0324,463900.0
2009-11-23 15:00:00,29.12,29.17,29.08,29.08,801200.0,23.0324,23.0719,23.0007,23.0007,801200.0
2009-11-23 15:30:00,29.09,29.09,29.01,29.07,1372200.0,23.0086,23.0086,22.9454,22.9928,1372200.0
2009-11-24 09:30:00,29.33,29.33,28.88,28.91,654400.0,23.1985,23.1985,22.8425,22.8663,654400.0
2009-11-24 10:00:00,28.9,29.05,28.85,28.94,858400.0,22.8584,22.977,22.8188,22.89,858400.0
2009-11-24 10:30:00,28.94,29.25,28.9,29.16,796200.0,22.89,23.1352,22.8584,23.064,796200.0
2009-11-24 11:00:00,29.16,29.24,29.08,29.15,422700.0,23.064,23.1273,23.0007,23.0561,422700.0
2009-11-24 11:30:00,29.15,29.32,29.09,29.29,303200.0,23.0561,23.1906,23.0086,23.1668,303200.0
2009-11-24 12:00:00,29.29,29.36,29.23,29.36,195300.0,23.1668,23.2222,23.1194,23.2222,195300.0
2009-11-24 12:30:00,29.36,29.36,29.25,29.29,192800.0,23.2222,23.2222,23.1352,23.1668,192800.0
2009-11-24 13:00:00,29.29,29.49,29.26,29.49,375800.0,23.1668,23.325,23.1431,23.325,375800.0
2009-11-24 13:30:00,29.48,29.58,29.47,29.58,374300.0,23.3171,23.3962,23.3092,23.3962,374300.0
2009-11-24 14:00:00,29.59,29.59,29.5,29.59,325400.0,23.4041,23.4041,23.3329,23.4041,325400.0
2009-11-24 14:30:00,29.59,29.69,29.58,29.62,422500.0,23.4041,23.4832,23.3962,23.4278,422500.0
2009-11-24 15:00:00,29.62,29.63,29.56,29.58,480400.0,23.4278,23.4358,23.3804,23.3962,480400.0
2009-11-24 15:30:00,29.58,29.59,29.52,29.55,1159600.0,23.3962,23.4041,23.3488,23.3725,1159600.0
2009-11-25 09:30:00,29.58,29.71,29.55,29.71,651300.0,23.3962,23.499,23.3725,23.499,651300.0
2009-11-25 10:00:00,29.71,29.74,29.6,29.65,675300.0,23.499,23.5228,23.412,23.4516,675300.0
2009-11-25 10:30:00,29.66,29.7,29.5,29.51,1145200.0,23.4595,23.4911,23.3329,23.3408,1145200.0
2009-11-25 11:00:00,29.51,29.61,29.5,29.56,350100.0,23.3408,23.4199,23.3329,23.3804,350100.0
2009-11-25 11:30:00,29.56,29.57,29.42,29.43,425400.0,23.3804,23.3883,23.2697,23.2776,425400.0
2009-11-25 12:00:00,29.44,29.47,29.39,29.44,439300.0,23.2855,23.3092,23.2459,23.2855,439300.0
2009-11-25 12:30:00,29.44,29.45,29.39,29.43,414000.0,23.2855,23.2934,23.2459,23.2776,414000.0
2009-11-25 13:00:00,29.42,29.46,29.4,29.41,474900.0,23.2697,23.3013,23.2538,23.2617,474900.0
2009-11-25 13:30:00,29.41,29.49,29.37,29.45,584300.0,23.2617,23.325,23.2301,23.2934,584300.0
2009-11-25 14:00:00,29.45,29.51,29.44,29.5,517100.0,23.2934,23.3408,23.2855,23.3329,517100.0
2009-11-25 14:30:00,29.51,29.54,29.49,29.54,462300.0,23.3408,23.3646,23.325,23.3646,462300.0
2009-11-25 15:00:00,29.54,29.54,29.48,29.49,472500.0,23.3646,23.3646,23.3171,23.325,472500.0
2009-11-25 15:30:00,29.49,29.54,29.48,29.51,1132500.0,23.325,23.3646,23.3171,23.3408,1132500.0
2009-11-27 09:30:00,28.98,29.39,28.7,29.25,1075100.0,22.9216,23.2459,22.7002,23.1352,1075100.0
2009-11-27 10:00:00,29.25,29.5,29.23,29.33,676500.0,23.1352,23.3329,23.1194,23.1985,676500.0
2009-11-27 10:30:00,29.33,29.56,29.29,29.5,391200.0,23.1985,23.3804,23.1668,23.3329,391200.0
2009-11-27 11:00:00,29.5,29.63,29.41,29.49,608100.0,23.3329,23.4358,23.2617,23.325,608100.0
2009-11-27 11:30:00,29.48,29.55,29.45,29.52,433500.0,23.3171,23.3725,23.2934,23.3488,433500.0
2009-11-27 12:00:00,29.52,29.53,29.41,29.44,491900.0,23.3488,23.3567,23.2617,23.2855,491900.0
2009-11-27 12:30:00,29.47,29.64,29.43,29.47,921700.0,23.3092,23.4437,23.2776,23.3092,921700.0
2009-11-30 09:30:00,29.44,29.49,28.9,29.09,1047600.0,23.2855,23.325,22.8584,23.0086,1047600.0
2009-11-30 10:00:00,29.08,29.11,29.0,29.1,770400.0,23.0007,23.0245,22.9375,23.0166,770400.0
2009-11-30 10:30:00,29.09,29.25,29.06,29.21,1090400.0,23.0086,23.1352,22.9849,23.1036,1090400.0
2009-11-30 11:00:00,29.21,29.22,28.92,28.93,874300.0,23.1036,23.1115,22.8742,22.8821,874300.0
2009-11-30 11:30:00,28.92,28.94,28.75,28.77,550400.0,22.8742,22.89,22.7397,22.7555,550400.0
2009-11-30 12:00:00,28.77,28.84,28.76,28.77,302500.0,22.7555,22.8109,22.7476,22.7555,302500.0
2009-11-30 12:30:00,28.77,28.77,28.7,28.73,673700.0,22.7555,22.7555,22.7002,22.7239,673700.0
2009-11-30 13:00:00,28.73,28.75,28.58,28.6,641500.0,22.7239,22.7397,22.6053,22.6211,641500.0
2009-11-30 13:30:00,28.6,28.65,28.5,28.6,715600.0,22.6211,22.6606,22.542,22.6211,715600.0
2009-11-30 14:00:00,28.6,28.68,28.58,28.62,443600.0,22.6211,22.6844,22.6053,22.6369,443600.0
2009-11-30 14:30:00,28.61,28.65,28.55,28.55,466000.0,22.629,22.6606,22.5815,22.5815,466000.0
2009-11-30 15:00:00,28.55,28.75,28.55,28.7,852800.0,22.5815,22.7397,22.5815,22.7002,852800.0
2009-11-30 15:30:00,28.69,28.76,28.66,28.68,2325300.0,22.6923,22.7476,22.6685,22.6844,2325300.0
2009-12-01 09:30:00,29.0,29.19,28.84,28.87,1238700.0,22.9375,23.0877,22.8109,22.8346,1238700.0
2009-12-01 10:00:00,28.86,28.96,28.8,28.9,807100.0,22.8267,22.9058,22.7793,22.8584,807100.0
2009-12-01 10:30:00,28.9,28.9,28.74,28.75,462900.0,22.8584,22.8584,22.7318,22.7397,462900.0
2009-12-01 11:00:00,28.75,28.82,28.72,28.74,571600.0,22.7397,22.7951,22.716,22.7318,571600.0
2009-12-01 11:30:00,28.74,28.78,28.71,28.78,642000.0,22.7318,22.7635,22.7081,22.7635,642000.0
2009-12-01 12:00:00,28.78,28.8,28.72,28.75,568800.0,22.7635,22.7793,22.716,22.7397,568800.0
2009-12-01 12:30:00,28.75,28.75,28.67,28.68,490600.0,22.7397,22.7397,22.6764,22.6844,490600.0
2009-12-01 13:00:00,28.67,28.74,28.66,28.69,798900.0,22.6764,22.7318,22.6685,22.6923,798900.0
2009-12-01 13:30:00,28.69,28.72,28.64,28.66,510500.0,22.6923,22.716,22.6527,22.6685,510500.0
2009-12-01 14:00:00,28.67,28.73,28.65,28.69,536500.0,22.6764,22.7239,22.6606,22.6923,536500.0
2009-12-01 14:30:00,28.68,28.72,28.66,28.69,574600.0,22.6844,22.716,22.6685,22.6923,574600.0
2009-12-01 15:00:00,28.69,28.73,28.65,28.71,652200.0,22.6923,22.7239,22.6606,22.7081,652200.0
2009-12-01 15:30:00,28.7,28.73,28.63,28.7,1216700.0,22.7002,22.7239,22.6448,22.7002,1216700.0
2009-12-02 09:30:00,28.72,28.8,28.32,28.33,1578400.0,22.716,22.7793,22.3996,22.4075,1578400.0
2009-12-02 10:00:00,28.34,28.5,28.29,28.36,1176600.0,22.4154,22.542,22.3759,22.4313,1176600.0
2009-12-02 10:30:00,28.36,28.38,28.23,28.27,604000.0,22.4313,22.4471,22.3284,22.3601,604000.0
2009-12-02 11:00:00,28.27,28.32,28.25,28.29,560400.0,22.3601,22.3996,22.3442,22.3759,560400.0
2009-12-02 11:30:00,28.28,28.31,28.18,28.23,343700.0,22.368,22.3917,22.2889,22.3284,343700.0
2009-12-02 12:00:00,28.23,28.24,28.16,28.2,465300.0,22.3284,22.3363,22.2731,22.3047,465300.0
2009-12-02 12:30:00,28.2,28.23,28.18,28.21,453800.0,22.3047,22.3284,22.2889,22.3126,453800.0
2009-12-02 13:00:00,28.2,28.22,28.17,28.2,488600.0,22.3047,22.3205,22.281,22.3047,488600.0
2009-12-02 13:30:00,28.2,28.25,28.19,28.24,615100.0,22.3047,22.3442,22.2968,22.3363,615100.0
2009-12-02 14:00:00,28.24,28.32,28.21,28.26,920000.0,22.3363,22.3996,22.3126,22.3522,920000.0
2009-12-02 14:30:00,28.26,28.26,28.2,28.21,1064200.0,22.3522,22.3522,22.3047,22.3126,1064200.0
2009-12-02 15:00:00,28.23,28.29,28.2,28.28,1233300.0,22.3284,22.3759,22.3047,22.368,1233300.0
2009-12-02 15:30:00,28.28,28.33,28.25,28.28,1472600.0,22.368,22.4075,22.3442,22.368,1472600.0
2009-12-03 09:30:00,28.27,28.46,28.05,28.06,928100.0,22.3601,22.5103,22.1861,22.194,928100.0
2009-12-03 10:00:00,28.05,28.09,27.74,27.78,1702900.0,22.1861,22.2177,21.9409,21.9725,1702900.0
2009-12-03 10:30:00,27.79,27.82,27.55,27.64,1707200.0,21.9804,22.0041,21.7906,21.8618,1707200.0
2009-12-03 11:00:00,27.64,27.66,27.59,27.65,973400.0,21.8618,21.8776,21.8222,21.8697,973400.0
2009-12-03 11:30:00,27.64,27.65,27.56,27.59,671000.0,21.8618,21.8697,21.7985,21.8222,671000.0
2009-12-03 12:00:00,27.59,27.61,27.52,27.55,904900.0,21.8222,21.838,21.7669,21.7906,904900.0
2009-12-03 12:30:00,27.55,27.58,27.49,27.5,1423000.0,21.7906,21.8143,21.7431,21.751,1423000.0
2009-12-03 13:00:00,27.5,27.62,27.49,27.58,618000.0,21.751,21.846,21.7431,21.8143,618000.0
2009-12-03 13:30:00,27.58,27.62,27.5,27.57,640200.0,21.8143,21.846,21.751,21.8064,640200.0
2009-12-03 14:00:00,27.58,27.6,27.53,27.58,452600.0,21.8143,21.8301,21.7748,21.8143,452600.0
2009-12-03 14:30:00,27.59,27.6,27.52,27.56,668500.0,21.8222,21.8301,21.7669,21.7985,668500.0
2009-12-03 15:00:00,27.57,27.57,27.52,27.55,878200.0,21.8064,21.8064,21.7669,21.7906,878200.0
2009-12-03 15:30:00,27.54,27.55,27.3,27.31,2702200.0,21.7827,21.7906,21.5928,21.6008,2702200.0
2009-12-04 09:30:00,27.65,27.83,27.48,27.6,1917000.0,21.8697,22.0121,21.7352,21.8301,1917000.0
2009-12-04 10:00:00,27.61,27.98,27.6,27.92,1492600.0,21.838,22.1307,21.8301,22.0832,1492600.0
2009-12-04 10:30:00,27.92,28.05,27.84,27.95,987100.0,22.0832,22.1861,22.02,22.107,987100.0
2009-12-04 11:00:00,27.95,28.0,27.82,27.83,953500.0,22.107,22.1465,22.0041,22.0121,953500.0
2009-12-04 11:30:00,27.83,27.88,27.46,27.53,1060300.0,22.0121,22.0516,21.7194,21.7748,1060300.0
2009-12-04 12:00:00,27.53,27.58,27.48,27.5,334400.0,21.7748,21.8143,21.7352,21.751,334400.0
2009-12-04 12:30:00,27.5,27.67,27.5,27.58,298500.0,21.751,21.8855,21.751,21.8143,298500.0
2009-12-04 13:00:00,27.58,27.7,27.55,27.66,540100.0,21.8143,21.9092,21.7906,21.8776,540100.0
2009-12-04 13:30:00,27.66,27.68,27.46,27.49,462600.0,21.8776,21.8934,21.7194,21.7431,462600.0
2009-12-04 14:00:00,27.5,27.52,27.3,27.4,530300.0,21.751,21.7669,21.5928,21.6719,530300.0
2009-12-04 14:30:00,27.4,27.53,27.37,27.5,458400.0,21.6719,21.7748,21.6482,21.751,458400.0
2009-12-04 15:00:00,27.49,27.61,27.42,27.52,775600.0,21.7431,21.838,21.6878,21.7669,775600.0
2009-12-04 15:30:00,27.53,27.57,27.4,27.42,1278400.0,21.7748,21.8064,21.6719,21.6878,1278400.0
2009-12-07 09:30:00,27.53,28.41,27.52,28.32,1422800.0,21.7748,22.4708,21.7669,22.3996,1422800.0
2009-12-07 10:00:00,28.32,28.39,28.24,28.26,1059400.0,22.3996,22.455,22.3363,22.3522,1059400.0
2009-12-07 10:30:00,28.26,28.31,28.24,28.26,678900.0,22.3522,22.3917,22.3363,22.3522,678900.0
2009-12-07 11:00:00,28.25,28.29,28.18,28.24,687000.0,22.3442,22.3759,22.2889,22.3363,687000.0
2009-12-07 11:30:00,28.24,28.38,28.22,28.36,611500.0,22.3363,22.4471,22.3205,22.4313,611500.0
2009-12-07 12:00:00,28.37,28.38,28.27,28.37,473500.0,22.4392,22.4471,22.3601,22.4392,473500.0
2009-12-07 12:30:00,28.38,28.47,28.35,28.45,859800.0,22.4471,22.5183,22.4233,22.5024,859800.0
2009-12-07 13:00:00,28.45,28.47,28.42,28.43,541300.0,22.5024,22.5183,22.4787,22.4866,541300.0
2009-12-07 13:30:00,28.43,28.44,28.39,28.4,375000.0,22.4866,22.4945,22.455,22.4629,375000.0
2009-12-07 14:00:00,28.4,28.41,28.32,28.33,673700.0,22.4629,22.4708,22.3996,22.4075,673700.0
2009-12-07 14:30:00,28.33,28.33,28.25,28.29,875400.0,22.4075,22.4075,22.3442,22.3759,875400.0
2009-12-07 15:00:00,28.29,28.33,28.25,28.32,761200.0,22.3759,22.4075,22.3442,22.3996,761200.0
2009-12-07 15:30:00,28.32,28.37,28.29,28.3,1731600.0,22.3996,22.4392,22.3759,22.3838,1731600.0
2009-12-08 09:30:00,28.16,28.33,28.07,28.21,1323200.0,22.2731,22.4075,22.2019,22.3126,1323200.0
2009-12-08 10:00:00,28.21,28.69,28.2,28.68,2203400.0,22.3126,22.6923,22.3047,22.6844,2203400.0
2009-12-08 10:30:00,28.67,28.92,28.48,28.49,2728900.0,22.6764,22.8742,22.5262,22.5341,2728900.0
2009-12-08 11:00:00,28.5,28.68,28.49,28.54,1157100.0,22.542,22.6844,22.5341,22.5736,1157100.0
2009-12-08 11:30:00,28.53,28.6,28.47,28.51,480200.0,22.5657,22.6211,22.5183,22.5499,480200.0
2009-12-08 12:00:00,28.52,28.53,28.4,28.48,512700.0,22.5578,22.5657,22.4629,22.5262,512700.0
2009-12-08 12:30:00,28.48,28.51,28.42,28.45,554900.0,22.5262,22.5499,22.4787,22.5024,554900.0
2009-12-08 13:00:00,28.44,28.45,28.28,28.35,517700.0,22.4945,22.5024,22.368,22.4233,517700.0
2009-12-08 13:30:00,28.34,28.51,28.34,28.46,607500.0,22.4154,22.5499,22.4154,22.5103,607500.0
2009-12-08 14:00:00,28.45,28.5,28.37,28.44,475700.0,22.5024,22.542,22.4392,22.4945,475700.0
2009-12-08 14:30:00,28.45,28.52,28.34,28.4,2215100.0,22.5024,22.5578,22.4154,22.4629,2215100.0
2009-12-08 15:00:00,28.39,28.5,28.37,28.48,723400.0,22.455,22.542,22.4392,22.5262,723400.0
2009-12-08 15:30:00,28.48,28.53,28.43,28.43,1568200.0,22.5262,22.5657,22.4866,22.4866,1568200.0
2009-12-09 09:30:00,28.88,29.6,28.75,29.08,4929500.0,22.8425,23.412,22.7397,23.0007,4929500.0
2009-12-09 10:00:00,29.08,29.13,28.9,29.03,1697800.0,23.0007,23.0403,22.8584,22.9612,1697800.0
2009-12-09 10:30:00,29.03,29.09,28.97,29.04,1562700.0,22.9612,23.0086,22.9137,22.9691,1562700.0
2009-12-09 11:00:00,29.04,29.08,28.94,28.96,780900.0,22.9691,23.0007,22.89,22.9058,780900.0
2009-12-09 11:30:00,28.95,28.96,28.73,28.74,869600.0,22.8979,22.9058,22.7239,22.7318,869600.0
2009-12-09 12:00:00,28.74,28.74,28.42,28.58,1054800.0,22.7318,22.7318,22.4787,22.6053,1054800.0
2009-12-09 12:30:00,28.59,28.61,28.35,28.5,831700.0,22.6132,22.629,22.4233,22.542,831700.0
2009-12-09 13:00:00,28.49,28.54,28.36,28.45,538900.0,22.5341,22.5736,22.4313,22.5024,538900.0
2009-12-09 13:30:00,28.46,28.5,28.2,28.26,1079000.0,22.5103,22.542,22.3047,22.3522,1079000.0
2009-12-09 14:00:00,28.25,28.32,28.13,28.2,617800.0,22.3442,22.3996,22.2493,22.3047,617800.0
2009-12-09 14:30:00,28.2,28.46,28.18,28.45,753200.0,22.3047,22.5103,22.2889,22.5024,753200.0
2009-12-09 15:00:00,28.45,28.51,28.42,28.43,1003500.0,22.5024,22.5499,22.4787,22.4866,1003500.0
2009-12-09 15:30:00,28.44,28.52,28.36,28.49,1867200.0,22.4945,22.5578,22.4313,22.5341,1867200.0
2009-12-10 09:30:00,28.72,29.3,28.54,29.2,2174800.0,22.716,23.1747,22.5736,23.0956,2174800.0
2009-12-10 10:00:00,29.2,29.34,29.14,29.21,1240400.0,23.0956,23.2064,23.0482,23.1036,1240400.0
2009-12-10 10:30:00,29.22,29.35,29.17,29.33,936400.0,23.1115,23.2143,23.0719,23.1985,936400.0
2009-12-10 11:00:00,29.32,29.6,29.2,29.55,1309300.0,23.1906,23.412,23.0956,23.3725,1309300.0
2009-12-10 11:30:00,29.56,29.69,29.51,29.58,910900.0,23.3804,23.4832,23.3408,23.3962,910900.0
2009-12-10 12:00:00,29.59,29.59,29.41,29.43,1138700.0,23.4041,23.4041,23.2617,23.2776,1138700.0
2009-12-10 12:30:00,29.42,29.59,29.41,29.59,642400.0,23.2697,23.4041,23.2617,23.4041,642400.0
2009-12-10 13:00:00,29.58,29.63,29.5,29.54,868300.0,23.3962,23.4358,23.3329,23.3646,868300.0
2009-12-10 13:30:00,29.55,29.86,29.54,29.85,984600.0,23.3725,23.6177,23.3646,23.6098,984600.0
2009-12-10 14:00:00,29.84,29.98,29.81,29.95,1578500.0,23.6019,23.7126,23.5781,23.6889,1578500.0
2009-12-10 14:30:00,29.95,30.48,29.94,30.47,3519900.0,23.6889,24.1081,23.6809,24.1002,3519900.0
2009-12-10 15:00:00,30.47,30.47,30.02,30.14,2942800.0,24.1002,24.1002,23.7442,23.8391,2942800.0
2009-12-10 15:30:00,30.14,30.72,30.13,30.29,5744100.0,23.8391,24.2979,23.8312,23.9578,5744100.0
2009-12-11 09:30:00,30.43,31.04,30.4,30.75,4588100.0,24.0685,24.551,24.0448,24.3216,4588100.0
2009-12-11 10:00:00,30.77,30.8,30.49,30.52,1556100.0,24.3374,24.3612,24.116,24.1397,1556100.0
2009-12-11 10:30:00,30.53,30.67,30.45,30.61,1791600.0,24.1476,24.2583,24.0843,24.2109,1791600.0
2009-12-11 11:00:00,30.61,30.74,30.57,30.69,1497700.0,24.2109,24.3137,24.1792,24.2742,1497700.0
2009-12-11 11:30:00,30.69,30.71,30.59,30.67,595100.0,24.2742,24.29,24.1951,24.2583,595100.0
2009-12-11 12:00:00,30.67,30.69,30.61,30.65,1360600.0,24.2583,24.2742,24.2109,24.2425,1360600.0
2009-12-11 12:30:00,30.65,30.69,30.53,30.59,829800.0,24.2425,24.2742,24.1476,24.1951,829800.0
2009-12-11 13:00:00,30.59,30.62,30.52,30.55,684600.0,24.1951,24.2188,24.1397,24.1634,684600.0
2009-12-11 13:30:00,30.56,30.59,30.45,30.45,507900.0,24.1713,24.1951,24.0843,24.0843,507900.0
2009-12-11 14:00:00,30.45,30.62,30.41,30.58,709900.0,24.0843,24.2188,24.0527,24.1872,709900.0
2009-12-11 14:30:00,30.58,30.61,30.5,30.52,591900.0,24.1872,24.2109,24.1239,24.1397,591900.0
2009-12-11 15:00:00,30.51,30.6,30.43,30.6,713400.0,24.1318,24.203,24.0685,24.203,713400.0
2009-12-11 15:30:00,30.6,30.65,30.43,30.47,1980400.0,24.203,24.2425,24.0685,24.1002,1980400.0
2009-12-14 09:30:00,30.88,31.24,30.76,30.99,3624600.0,24.4244,24.7092,24.3295,24.5114,3624600.0
2009-12-14 10:00:00,30.99,31.02,30.86,30.98,2184000.0,24.5114,24.5352,24.4086,24.5035,2184000.0
2009-12-14 10:30:00,30.98,31.06,30.93,30.99,1151800.0,24.5035,24.5668,24.464,24.5114,1151800.0
2009-12-14 11:00:00,30.98,31.0,30.93,30.99,593700.0,24.5035,24.5194,24.464,24.5114,593700.0
2009-12-14 11:30:00,30.99,31.01,30.98,31.0,822000.0,24.5114,24.5273,24.5035,24.5194,822000.0
2009-12-14 12:00:00,31.0,31.0,30.94,30.99,1052900.0,24.5194,24.5194,24.4719,24.5114,1052900.0
2009-12-14 12:30:00,30.99,31.02,30.97,30.99,1648000.0,24.5114,24.5352,24.4956,24.5114,1648000.0
2009-12-14 13:00:00,30.99,31.01,30.97,31.0,1292000.0,24.5114,24.5273,24.4956,24.5194,1292000.0
2009-12-14 13:30:00,30.99,31.06,30.98,31.0,1613100.0,24.5114,24.5668,24.5035,24.5194,1613100.0
2009-12-14 14:00:00,30.99,31.0,30.98,30.99,469700.0,24.5114,24.5194,24.5035,24.5114,469700.0
2009-12-14 14:30:00,30.99,31.0,30.95,30.97,550000.0,24.5114,24.5194,24.4798,24.4956,550000.0
2009-12-14 15:00:00,30.97,31.01,30.92,30.97,1756800.0,24.4956,24.5273,24.4561,24.4956,1756800.0
2009-12-14 15:30:00,30.97,31.01,30.91,30.95,2243900.0,24.4956,24.5273,24.4482,24.4798,2243900.0
2009-12-15 09:30:00,30.9,31.38,30.88,31.26,3284200.0,24.4403,24.8199,24.4244,24.725,3284200.0
2009-12-15 10:00:00,31.27,31.3,31.11,31.19,2407500.0,24.7329,24.7566,24.6064,24.6696,2407500.0
2009-12-15 10:30:00,31.18,31.2,30.95,31.09,1825400.0,24.6617,24.6775,24.4798,24.5905,1825400.0
2009-12-15 11:00:00,31.09,31.21,31.04,31.19,1638200.0,24.5905,24.6855,24.551,24.6696,1638200.0
2009-12-15 11:30:00,31.19,31.23,31.15,31.2,1316900.0,24.6696,24.7013,24.638,24.6775,1316900.0
2009-12-15 12:00:00,31.2,31.24,31.13,31.2,786600.0,24.6775,24.7092,24.6222,24.6775,786600.0
2009-12-15 12:30:00,31.21,31.26,31.19,31.2,1526400.0,24.6855,24.725,24.6696,24.6775,1526400.0
2009-12-15 13:00:00,31.2,31.21,31.16,31.21,1075900.0,24.6775,24.6855,24.6459,24.6855,1075900.0
2009-12-15 13:30:00,31.21,31.26,31.19,31.25,1383400.0,24.6855,24.725,24.6696,24.7171,1383400.0
2009-12-15 14:00:00,31.24,31.29,31.21,31.25,2776800.0,24.7092,24.7487,24.6855,24.7171,2776800.0
2009-12-15 14:30:00,31.25,31.3,31.16,31.25,2236200.0,24.7171,24.7566,24.6459,24.7171,2236200.0
2009-12-15 15:00:00,31.25,31.35,31.25,31.31,3802100.0,24.7171,24.7962,24.7171,24.7645,3802100.0
2009-12-15 15:30:00,31.31,31.37,31.24,31.35,3844400.0,24.7645,24.812,24.7092,24.7962,3844400.0
2009-12-16 09:30:00,31.5,32.0,31.41,31.91,3560400.0,24.9148,25.3103,24.8436,25.2391,3560400.0
2009-12-16 10:00:00,31.91,32.2,31.88,32.03,4748900.0,25.2391,25.4685,25.2154,25.334,4748900.0
2009-12-16 10:30:00,32.04,32.16,31.92,32.11,2366000.0,25.3419,25.4369,25.247,25.3973,2366000.0
2009-12-16 11:00:00,32.12,32.15,31.95,31.95,2534200.0,25.4052,25.4289,25.2708,25.2708,2534200.0
2009-12-16 11:30:00,31.95,31.97,31.81,31.94,1679300.0,25.2708,25.2866,25.16,25.2628,1679300.0
2009-12-16 12:00:00,31.94,32.01,31.89,32.0,1766000.0,25.2628,25.3182,25.2233,25.3103,1766000.0
2009-12-16 12:30:00,32.0,32.23,32.0,32.05,1766600.0,25.3103,25.4922,25.3103,25.3498,1766600.0
2009-12-16 13:00:00,32.05,32.08,31.99,32.0,1350700.0,25.3498,25.3736,25.3024,25.3103,1350700.0
2009-12-16 13:30:00,31.99,32.05,31.98,31.99,1036200.0,25.3024,25.3498,25.2945,25.3024,1036200.0
2009-12-16 14:00:00,31.99,32.16,31.91,32.01,1340700.0,25.3024,25.4369,25.2391,25.3182,1340700.0
2009-12-16 14:30:00,32.01,32.29,32.0,32.26,2680700.0,25.3182,25.5397,25.3103,25.5159,2680700.0
2009-12-16 15:00:00,32.25,32.32,32.19,32.25,2393100.0,25.508,25.5634,25.4606,25.508,2393100.0
2009-12-16 15:30:00,32.26,32.27,32.15,32.21,4056000.0,25.5159,25.5239,25.4289,25.4764,4056000.0
2009-12-17 09:30:00,32.09,32.33,31.82,32.06,2605700.0,25.3815,25.5713,25.1679,25.3578,2605700.0
2009-12-17 10:00:00,32.06,32.21,32.01,32.05,1469600.0,25.3578,25.4764,25.3182,25.3498,1469600.0
2009-12-17 10:30:00,32.06,32.15,32.0,32.15,675100.0,25.3578,25.4289,25.3103,25.4289,675100.0
2009-12-17 11:00:00,32.15,32.21,32.1,32.11,707500.0,25.4289,25.4764,25.3894,25.3973,707500.0
2009-12-17 11:30:00,32.1,32.11,31.75,31.96,1302200.0,25.3894,25.3973,25.1126,25.2787,1302200.0
2009-12-17 12:00:00,31.96,32.01,31.72,31.73,643900.0,25.2787,25.3182,25.0888,25.0967,643900.0
2009-12-17 12:30:00,31.73,31.74,31.31,31.35,1262800.0,25.0967,25.1047,24.7645,24.7962,1262800.0
2009-12-17 13:00:00,31.36,31.61,31.35,31.6,631200.0,24.8041,25.0018,24.7962,24.9939,631200.0
2009-12-17 13:30:00,31.6,31.77,31.56,31.75,650700.0,24.9939,25.1284,24.9623,25.1126,650700.0
2009-12-17 14:00:00,31.75,32.04,31.75,31.85,887300.0,25.1126,25.3419,25.1126,25.1917,887300.0
2009-12-17 14:30:00,31.85,31.97,31.8,31.91,554000.0,25.1917,25.2866,25.1521,25.2391,554000.0
2009-12-17 15:00:00,31.9,31.98,31.74,31.75,669100.0,25.2312,25.2945,25.1047,25.1126,669100.0
2009-12-17 15:30:00,31.75,31.96,31.74,31.85,1783300.0,25.1126,25.2787,25.1047,25.1917,1783300.0
2009-12-18 09:30:00,31.88,32.0,31.33,31.42,3270100.0,25.2154,25.3103,24.7804,24.8516,3270100.0
2009-12-18 10:00:00,31.41,31.76,31.35,31.42,1523900.0,24.8436,25.1205,24.7962,24.8516,1523900.0
2009-12-18 10:30:00,31.42,31.6,31.08,31.26,1064000.0,24.8516,24.9939,24.5826,24.725,1064000.0
2009-12-18 11:00:00,31.26,31.41,31.13,31.31,626400.0,24.725,24.8436,24.6222,24.7645,626400.0
2009-12-18 11:30:00,31.31,31.4,31.26,31.36,438200.0,24.7645,24.8357,24.725,24.8041,438200.0
2009-12-18 12:00:00,31.36,31.41,31.2,31.34,461100.0,24.8041,24.8436,24.6775,24.7883,461100.0
2009-12-18 12:30:00,31.34,31.56,31.34,31.55,494700.0,24.7883,24.9623,24.7883,24.9544,494700.0
2009-12-18 13:00:00,31.55,31.66,31.5,31.61,835100.0,24.9544,25.0414,24.9148,25.0018,835100.0
2009-12-18 13:30:00,31.61,31.66,31.43,31.43,561500.0,25.0018,25.0414,24.8595,24.8595,561500.0
2009-12-18 14:00:00,31.43,31.52,31.38,31.52,496100.0,24.8595,24.9306,24.8199,24.9306,496100.0
2009-12-18 14:30:00,31.51,31.61,31.44,31.46,588400.0,24.9227,25.0018,24.8674,24.8832,588400.0
2009-12-18 15:00:00,31.46,31.55,31.38,31.48,1169500.0,24.8832,24.9544,24.8199,24.899,1169500.0
2009-12-18 15:30:00,31.48,31.58,31.48,31.57,1936100.0,24.899,24.9781,24.899,24.9702,1936100.0
2009-12-21 09:30:00,31.92,33.22,31.85,32.84,3588300.0,25.247,26.2753,25.1917,25.9747,3588300.0
2009-12-21 10:00:00,32.84,33.25,32.84,33.15,2933300.0,25.9747,26.299,25.9747,26.2199,2933300.0
2009-12-21 10:30:00,33.15,33.15,32.85,32.89,1722500.0,26.2199,26.2199,25.9826,26.0142,1722500.0
2009-12-21 11:00:00,32.89,32.98,32.6,32.61,1304600.0,26.0142,26.0854,25.7849,25.7928,1304600.0
2009-12-21 11:30:00,32.61,32.65,32.37,32.37,1635400.0,25.7928,25.8244,25.6029,25.6029,1635400.0
2009-12-21 12:00:00,32.37,32.56,32.16,32.17,1372200.0,25.6029,25.7532,25.4369,25.4448,1372200.0
2009-12-21 12:30:00,32.16,32.17,31.92,32.0,1661500.0,25.4369,25.4448,25.247,25.3103,1661500.0
2009-12-21 13:00:00,32.0,32.08,31.96,32.04,858900.0,25.3103,25.3736,25.2787,25.3419,858900.0
2009-12-21 13:30:00,32.03,32.11,31.99,32.05,1253700.0,25.334,25.3973,25.3024,25.3498,1253700.0
2009-12-21 14:00:00,32.06,32.11,32.0,32.02,867700.0,25.3578,25.3973,25.3103,25.3261,867700.0
2009-12-21 14:30:00,32.02,32.11,32.0,32.04,1488300.0,25.3261,25.3973,25.3103,25.3419,1488300.0
2009-12-21 15:00:00,32.03,32.16,31.97,32.14,1874100.0,25.334,25.4369,25.2866,25.421,1874100.0
2009-12-21 15:30:00,32.14,32.19,32.07,32.17,2707700.0,25.421,25.4606,25.3657,25.4448,2707700.0
2009-12-22 09:30:00,32.39,32.49,32.18,32.29,1839400.0,25.6188,25.6979,25.4527,25.5397,1839400.0
2009-12-22 10:00:00,32.29,32.45,32.22,32.39,731900.0,25.5397,25.6662,25.4843,25.6188,731900.0
2009-12-22 10:30:00,32.39,32.42,32.24,32.38,540200.0,25.6188,25.6425,25.5001,25.6109,540200.0
2009-12-22 11:00:00,32.38,32.4,32.29,32.32,597700.0,25.6109,25.6267,25.5397,25.5634,597700.0
2009-12-22 11:30:00,32.31,32.39,32.28,32.33,406300.0,25.5555,25.6188,25.5318,25.5713,406300.0
2009-12-22 12:00:00,32.33,32.43,32.31,32.43,565700.0,25.5713,25.6504,25.5555,25.6504,565700.0
2009-12-22 12:30:00,32.42,32.5,32.29,32.44,858900.0,25.6425,25.7058,25.5397,25.6583,858900.0
2009-12-22 13:00:00,32.43,32.48,32.37,32.45,471700.0,25.6504,25.69,25.6029,25.6662,471700.0
2009-12-22 13:30:00,32.45,32.51,32.36,32.48,501800.0,25.6662,25.7137,25.595,25.69,501800.0
2009-12-22 14:00:00,32.47,32.48,32.34,32.39,843400.0,25.682,25.69,25.5792,25.6188,843400.0
2009-12-22 14:30:00,32.39,32.42,32.3,32.35,518200.0,25.6188,25.6425,25.5476,25.5871,518200.0
2009-12-22 15:00:00,32.35,32.36,32.28,32.36,403500.0,25.5871,25.595,25.5318,25.595,403500.0
2009-12-22 15:30:00,32.35,32.41,32.27,32.33,1632400.0,25.5871,25.6346,25.5239,25.5713,1632400.0
2009-12-23 09:30:00,32.12,32.65,32.12,32.34,968400.0,25.4052,25.8244,25.4052,25.5792,968400.0
2009-12-23 10:00:00,32.34,32.36,32.08,32.08,629200.0,25.5792,25.595,25.3736,25.3736,629200.0
2009-12-23 10:30:00,32.09,32.21,32.05,32.05,524600.0,25.3815,25.4764,25.3498,25.3498,524600.0
2009-12-23 11:00:00,32.06,32.11,32.0,32.07,478300.0,25.3578,25.3973,25.3103,25.3657,478300.0
2009-12-23 11:30:00,32.07,32.07,31.81,31.83,775800.0,25.3657,25.3657,25.16,25.1758,775800.0
2009-12-23 12:00:00,31.84,31.95,31.81,31.86,469100.0,25.1837,25.2708,25.16,25.1996,469100.0
2009-12-23 12:30:00,31.86,32.01,31.86,31.87,473600.0,25.1996,25.3182,25.1996,25.2075,473600.0
2009-12-23 13:00:00,31.87,31.91,31.79,31.79,514700.0,25.2075,25.2391,25.1442,25.1442,514700.0
2009-12-23 13:30:00,31.8,31.84,31.75,31.84,564200.0,25.1521,25.1837,25.1126,25.1837,564200.0
2009-12-23 14:00:00,31.84,31.85,31.75,31.79,479200.0,25.1837,25.1917,25.1126,25.1442,479200.0
2009-12-23 14:30:00,31.79,31.85,31.79,31.81,479800.0,25.1442,25.1917,25.1442,25.16,479800.0
2009-12-23 15:00:00,31.82,31.85,31.74,31.75,645100.0,25.1679,25.1917,25.1047,25.1126,645100.0
2009-12-23 15:30:00,31.74,31.75,31.52,31.62,2153800.0,25.1047,25.1126,24.9306,25.0097,2153800.0
2009-12-24 09:30:00,31.89,31.9,31.62,31.66,784400.0,25.2233,25.2312,25.0097,25.0414,784400.0
2009-12-24 10:00:00,31.66,31.72,31.45,31.51,595700.0,25.0414,25.0888,24.8753,24.9227,595700.0
2009-12-24 10:30:00,31.5,31.5,31.25,31.3,943100.0,24.9148,24.9148,24.7171,24.7566,943100.0
2009-12-24 11:00:00,31.3,31.52,31.29,31.47,637700.0,24.7566,24.9306,24.7487,24.8911,637700.0
2009-12-24 11:30:00,31.47,31.51,31.4,31.45,370900.0,24.8911,24.9227,24.8357,24.8753,370900.0
2009-12-24 12:00:00,31.45,31.66,31.44,31.65,646300.0,24.8753,25.0414,24.8674,25.0335,646300.0
2009-12-24 12:30:00,31.66,31.68,31.56,31.65,667400.0,25.0414,25.0572,24.9623,25.0335,667400.0
2009-12-28 09:30:00,31.53,31.83,31.31,31.36,722200.0,24.9386,25.1758,24.7645,24.8041,722200.0
2009-12-28 10:00:00,31.37,31.46,31.32,31.39,453700.0,24.812,24.8832,24.7725,24.8278,453700.0
2009-12-28 10:30:00,31.39,31.4,31.2,31.26,676100.0,24.8278,24.8357,24.6775,24.725,676100.0
2009-12-28 11:00:00,31.27,31.32,31.1,31.12,710200.0,24.7329,24.7725,24.5984,24.6143,710200.0
2009-12-28 11:30:00,31.12,31.23,31.08,31.16,502500.0,24.6143,24.7013,24.5826,24.6459,502500.0
2009-12-28 12:00:00,31.16,31.31,31.12,31.28,415900.0,24.6459,24.7645,24.6143,24.7408,415900.0
2009-12-28 12:30:00,31.27,31.41,31.27,31.34,310300.0,24.7329,24.8436,24.7329,24.7883,310300.0
2009-12-28 13:00:00,31.34,31.39,31.29,31.33,215900.0,24.7883,24.8278,24.7487,24.7804,215900.0
2009-12-28 13:30:00,31.34,31.34,31.23,31.3,302600.0,24.7883,24.7883,24.7013,24.7566,302600.0
2009-12-28 14:00:00,31.29,31.36,31.29,31.35,384400.0,24.7487,24.8041,24.7487,24.7962,384400.0
2009-12-28 14:30:00,31.35,31.4,31.24,31.33,579900.0,24.7962,24.8357,24.7092,24.7804,579900.0
2009-12-28 15:00:00,31.33,31.42,31.3,31.3,855900.0,24.7804,24.8516,24.7566,24.7566,855900.0
2009-12-28 15:30:00,31.3,31.41,31.28,31.4,1292500.0,24.7566,24.8436,24.7408,24.8357,1292500.0
2009-12-29 09:30:00,31.09,31.39,30.98,31.32,1307500.0,24.5905,24.8278,24.5035,24.7725,1307500.0
2009-12-29 10:00:00,31.32,31.46,31.28,31.4,823900.0,24.7725,24.8832,24.7408,24.8357,823900.0
2009-12-29 10:30:00,31.39,31.42,31.13,31.18,730700.0,24.8278,24.8516,24.6222,24.6617,730700.0
2009-12-29 11:00:00,31.18,31.25,31.07,31.08,290900.0,24.6617,24.7171,24.5747,24.5826,290900.0
2009-12-29 11:30:00,31.09,31.11,30.83,30.89,574900.0,24.5905,24.6064,24.3849,24.4323,574900.0
2009-12-29 12:00:00,30.89,31.1,30.86,31.04,526700.0,24.4323,24.5984,24.4086,24.551,526700.0
2009-12-29 12:30:00,31.04,31.12,31.04,31.06,307900.0,24.551,24.6143,24.551,24.5668,307900.0
2009-12-29 13:00:00,31.05,31.06,30.93,31.0,340000.0,24.5589,24.5668,24.464,24.5194,340000.0
2009-12-29 13:30:00,30.99,31.01,30.96,30.98,319000.0,24.5114,24.5273,24.4877,24.5035,319000.0
2009-12-29 14:00:00,30.99,31.03,30.89,30.91,642500.0,24.5114,24.5431,24.4323,24.4482,642500.0
2009-12-29 14:30:00,30.91,30.92,30.72,30.74,720200.0,24.4482,24.4561,24.2979,24.3137,720200.0
2009-12-29 15:00:00,30.75,30.98,30.74,30.94,769100.0,24.3216,24.5035,24.3137,24.4719,769100.0
2009-12-29 15:30:00,30.94,30.97,30.85,30.85,1282600.0,24.4719,24.4956,24.4007,24.4007,1282600.0
2009-12-30 09:30:00,30.85,31.0,30.74,30.77,602400.0,24.4007,24.5194,24.3137,24.3374,602400.0
2009-12-30 10:00:00,30.76,30.77,30.6,30.75,540100.0,24.3295,24.3374,24.203,24.3216,540100.0
2009-12-30 10:30:00,30.75,30.75,30.66,30.68,264500.0,24.3216,24.3216,24.2504,24.2662,264500.0
2009-12-30 11:00:00,30.68,30.78,30.67,30.72,311300.0,24.2662,24.3453,24.2583,24.2979,311300.0
2009-12-30 11:30:00,30.73,30.74,30.62,30.67,323800.0,24.3058,24.3137,24.2188,24.2583,323800.0
2009-12-30 12:00:00,30.65,30.89,30.65,30.89,483100.0,24.2425,24.4323,24.2425,24.4323,483100.0
2009-12-30 12:30:00,30.88,30.89,30.8,30.83,356700.0,24.4244,24.4323,24.3612,24.3849,356700.0
2009-12-30 13:00:00,30.83,30.85,30.75,30.76,210600.0,24.3849,24.4007,24.3216,24.3295,210600.0
2009-12-30 13:30:00,30.76,30.79,30.72,30.72,238300.0,24.3295,24.3533,24.2979,24.2979,238300.0
2009-12-30 14:00:00,30.72,30.81,30.71,30.79,250600.0,24.2979,24.3691,24.29,24.3533,250600.0
2009-12-30 14:30:00,30.78,30.86,30.78,30.83,192500.0,24.3453,24.4086,24.3453,24.3849,192500.0
2009-12-30 15:00:00,30.83,30.93,30.77,30.93,493600.0,24.3849,24.464,24.3374,24.464,493600.0
2009-12-30 15:30:00,30.92,31.01,30.85,30.99,1068300.0,24.4561,24.5273,24.4007,24.5114,1068300.0
2009-12-31 09:30:00,30.95,31.15,30.76,30.88,354500.0,24.4798,24.638,24.3295,24.4244,354500.0
2009-12-31 10:00:00,30.88,30.91,30.79,30.85,201400.0,24.4244,24.4482,24.3533,24.4007,201400.0
2009-12-31 10:30:00,30.85,30.92,30.82,30.84,158000.0,24.4007,24.4561,24.377,24.3928,158000.0
2009-12-31 11:00:00,30.83,30.9,30.74,30.81,520000.0,24.3849,24.4403,24.3137,24.3691,520000.0
2009-12-31 11:30:00,30.8,30.82,30.7,30.81,216700.0,24.3612,24.377,24.2821,24.3691,216700.0
2009-12-31 12:00:00,30.81,30.84,30.75,30.81,286400.0,24.3691,24.3928,24.3216,24.3691,286400.0
2009-12-31 12:30:00,30.81,30.85,30.8,30.83,207800.0,24.3691,24.4007,24.3612,24.3849,207800.0
2009-12-31 13:00:00,30.82,30.85,30.73,30.76,260100.0,24.377,24.4007,24.3058,24.3295,260100.0
2009-12-31 13:30:00,30.76,30.79,30.73,30.77,142900.0,24.3295,24.3533,24.3058,24.3374,142900.0
2009-12-31 14:00:00,30.78,30.83,30.7,30.75,204000.0,24.3453,24.3849,24.2821,24.3216,204000.0
2009-12-31 14:30:00,30.75,30.79,30.7,30.73,410800.0,24.3216,24.3533,24.2821,24.3058,410800.0
2009-12-31 15:00:00,30.73,30.8,30.68,30.75,449200.0,24.3058,24.3612,24.2662,24.3216,449200.0
2009-12-31 15:30:00,30.75,30.77,30.45,30.46,1084200.0,24.3216,24.3374,24.0843,24.0922,1084200.0
2010-01-04 09:30:00,31.38,31.39,30.97,31.17,1837200.0,24.8199,24.8278,24.4956,24.6538,1837200.0
2010-01-04 10:00:00,31.17,31.27,31.1,31.26,781700.0,24.6538,24.7329,24.5984,24.725,781700.0
2010-01-04 10:30:00,31.26,31.29,31.15,31.16,581800.0,24.725,24.7487,24.638,24.6459,581800.0
2010-01-04 11:00:00,31.16,31.3,31.15,31.3,509500.0,24.6459,24.7566,24.638,24.7566,509500.0
2010-01-04 11:30:00,31.29,31.37,31.24,31.29,939300.0,24.7487,24.812,24.7092,24.7487,939300.0
2010-01-04 12:00:00,31.28,31.38,31.25,31.32,630600.0,24.7408,24.8199,24.7171,24.7725,630600.0
2010-01-04 12:30:00,31.32,31.44,31.31,31.37,682300.0,24.7725,24.8674,24.7645,24.812,682300.0
2010-01-04 13:00:00,31.36,31.43,31.34,31.39,360000.0,24.8041,24.8595,24.7883,24.8278,360000.0
2010-01-04 13:30:00,31.39,31.4,31.25,31.34,740200.0,24.8278,24.8357,24.7171,24.7883,740200.0
2010-01-04 14:00:00,31.34,31.44,31.33,31.44,527800.0,24.7883,24.8674,24.7804,24.8674,527800.0
2010-01-04 14:30:00,31.44,31.56,31.38,31.44,1040500.0,24.8674,24.9623,24.8199,24.8674,1040500.0
2010-01-04 15:00:00,31.44,31.52,31.39,31.52,841300.0,24.8674,24.9306,24.8278,24.9306,841300.0
2010-01-04 15:30:00,31.52,31.6,31.43,31.52,1834900.0,24.9306,24.9939,24.8595,24.9306,1834900.0
2010-01-05 09:30:00,31.73,31.94,31.5,31.51,1210300.0,25.0967,25.2628,24.9148,24.9227,1210300.0
2010-01-05 10:00:00,31.5,31.74,31.44,31.7,1112500.0,24.9148,25.1047,24.8674,25.073,1112500.0
2010-01-05 10:30:00,31.69,31.77,31.6,31.75,899500.0,25.0651,25.1284,24.9939,25.1126,899500.0
2010-01-05 11:00:00,31.75,31.97,31.7,31.92,1761400.0,25.1126,25.2866,25.073,25.247,1761400.0
2010-01-05 11:30:00,31.91,31.92,31.78,31.8,471400.0,25.2391,25.247,25.1363,25.1521,471400.0
2010-01-05 12:00:00,31.79,31.84,31.71,31.72,648400.0,25.1442,25.1837,25.0809,25.0888,648400.0
2010-01-05 12:30:00,31.71,31.76,31.67,31.74,545300.0,25.0809,25.1205,25.0493,25.1047,545300.0
2010-01-05 13:00:00,31.75,31.76,31.52,31.55,593400.0,25.1126,25.1205,24.9306,24.9544,593400.0
2010-01-05 13:30:00,31.56,31.59,31.36,31.38,683700.0,24.9623,24.986,24.8041,24.8199,683700.0
2010-01-05 14:00:00,31.38,31.44,31.28,31.34,640900.0,24.8199,24.8674,24.7408,24.7883,640900.0
2010-01-05 14:30:00,31.35,31.54,31.34,31.51,414800.0,24.7962,24.9465,24.7883,24.9227,414800.0
2010-01-05 15:00:00,31.51,31.58,31.44,31.44,538500.0,24.9227,24.9781,24.8674,24.8674,538500.0
2010-01-05 15:30:00,31.44,31.5,31.39,31.47,880200.0,24.8674,24.9148,24.8278,24.8911,880200.0
2010-01-06 09:30:00,31.6,31.66,31.41,31.64,888600.0,24.9939,25.0414,24.8436,25.0256,888600.0
2010-01-06 10:00:00,31.63,31.76,31.56,31.75,882500.0,25.0176,25.1205,24.9623,25.1126,882500.0
2010-01-06 10:30:00,31.75,31.89,31.74,31.86,495600.0,25.1126,25.2233,25.1047,25.1996,495600.0
2010-01-06 11:00:00,31.87,31.95,31.77,31.91,1023300.0,25.2075,25.2708,25.1284,25.2391,1023300.0
2010-01-06 11:30:00,31.9,32.06,31.87,31.97,1780600.0,25.2312,25.3578,25.2075,25.2866,1780600.0
2010-01-06 12:00:00,31.97,32.01,31.78,31.79,681800.0,25.2866,25.3182,25.1363,25.1442,681800.0
2010-01-06 12:30:00,31.79,31.88,31.75,31.77,627000.0,25.1442,25.2154,25.1126,25.1284,627000.0
2010-01-06 13:00:00,31.78,31.82,31.72,31.76,337300.0,25.1363,25.1679,25.0888,25.1205,337300.0
2010-01-06 13:30:00,31.75,31.8,31.56,31.65,351800.0,25.1126,25.1521,24.9623,25.0335,351800.0
2010-01-06 14:00:00,31.65,31.79,31.64,31.77,350800.0,25.0335,25.1442,25.0256,25.1284,350800.0
2010-01-06 14:30:00,31.77,31.82,31.66,31.79,240100.0,25.1284,25.1679,25.0414,25.1442,240100.0
2010-01-06 15:00:00,31.8,31.81,31.69,31.7,430100.0,25.1521,25.16,25.0651,25.073,430100.0
2010-01-06 15:30:00,31.7,31.82,31.68,31.8,1199300.0,25.073,25.1679,25.0572,25.1521,1199300.0
2010-01-07 09:30:00,31.59,32.31,31.59,32.28,977700.0,24.986,25.5555,24.986,25.5318,977700.0
2010-01-07 10:00:00,32.29,32.36,32.1,32.16,605500.0,25.5397,25.595,25.3894,25.4369,605500.0
2010-01-07 10:30:00,32.15,32.49,32.11,32.32,578400.0,25.4289,25.6979,25.3973,25.5634,578400.0
2010-01-07 11:00:00,32.32,32.59,32.3,32.47,670900.0,25.5634,25.777,25.5476,25.682,670900.0
2010-01-07 11:30:00,32.46,32.57,32.38,32.49,515500.0,25.6741,25.7611,25.6109,25.6979,515500.0
2010-01-07 12:00:00,32.5,32.64,32.39,32.63,513100.0,25.7058,25.8165,25.6188,25.8086,513100.0
2010-01-07 12:30:00,32.63,32.84,32.58,32.75,775800.0,25.8086,25.9747,25.769,25.9035,775800.0
2010-01-07 13:00:00,32.75,32.86,32.73,32.74,376800.0,25.9035,25.9905,25.8877,25.8956,376800.0
2010-01-07 13:30:00,32.75,32.9,32.72,32.9,412100.0,25.9035,26.0222,25.8798,26.0222,412100.0
2010-01-07 14:00:00,32.9,32.96,32.88,32.95,976200.0,26.0222,26.0696,26.0063,26.0617,976200.0
2010-01-07 14:30:00,32.95,33.05,32.94,33.01,1463300.0,26.0617,26.1408,26.0538,26.1092,1463300.0
2010-01-07 15:00:00,33.0,33.03,32.97,32.99,1186400.0,26.1012,26.125,26.0775,26.0933,1186400.0
2010-01-07 15:30:00,32.99,33.04,32.91,33.01,2006600.0,26.0933,26.1329,26.0301,26.1092,2006600.0
2010-01-08 09:30:00,32.86,32.92,32.34,32.59,1301800.0,25.9905,26.038,25.5792,25.777,1301800.0
2010-01-08 10:00:00,32.6,32.67,32.35,32.52,809000.0,25.7849,25.8402,25.5871,25.7216,809000.0
2010-01-08 10:30:00,32.52,32.69,32.49,32.57,707300.0,25.7216,25.8561,25.6979,25.7611,707300.0
2010-01-08 11:00:00,32.57,32.67,32.43,32.6,532900.0,25.7611,25.8402,25.6504,25.7849,532900.0
2010-01-08 11:30:00,32.6,32.73,32.57,32.68,286300.0,25.7849,25.8877,25.7611,25.8481,286300.0
2010-01-08 12:00:00,32.68,32.71,32.58,32.65,240400.0,25.8481,25.8719,25.769,25.8244,240400.0
2010-01-08 12:30:00,32.65,32.7,32.58,32.66,267000.0,25.8244,25.864,25.769,25.8323,267000.0
2010-01-08 13:00:00,32.67,32.77,32.61,32.67,310000.0,25.8402,25.9193,25.7928,25.8402,310000.0
2010-01-08 13:30:00,32.67,32.75,32.53,32.53,301700.0,25.8402,25.9035,25.7295,25.7295,301700.0
2010-01-08 14:00:00,32.53,32.55,32.45,32.51,295500.0,25.7295,25.7453,25.6662,25.7137,295500.0
2010-01-08 14:30:00,32.51,32.54,32.39,32.52,375500.0,25.7137,25.7374,25.6188,25.7216,375500.0
2010-01-08 15:00:00,32.52,32.59,32.48,32.57,295100.0,25.7216,25.777,25.69,25.7611,295100.0
2010-01-08 15:30:00,32.57,32.71,32.54,32.69,909400.0,25.7611,25.8719,25.7374,25.8561,909400.0
2010-01-11 09:30:00,32.71,33.05,32.7,33.02,887900.0,25.8719,26.1408,25.864,26.1171,887900.0
2010-01-11 10:00:00,33.02,33.13,32.88,33.02,605400.0,26.1171,26.2041,26.0063,26.1171,605400.0
2010-01-11 10:30:00,33.03,33.13,32.89,33.11,432100.0,26.125,26.2041,26.0142,26.1883,432100.0
2010-01-11 11:00:00,33.11,33.12,32.96,33.01,354900.0,26.1883,26.1962,26.0696,26.1092,354900.0
2010-01-11 11:30:00,33.0,33.07,32.99,33.01,310300.0,26.1012,26.1566,26.0933,26.1092,310300.0
2010-01-11 12:00:00,33.01,33.05,32.99,33.01,250800.0,26.1092,26.1408,26.0933,26.1092,250800.0
2010-01-11 12:30:00,33.0,33.0,32.86,32.91,539800.0,26.1012,26.1012,25.9905,26.0301,539800.0
2010-01-11 13:00:00,32.91,32.96,32.89,32.94,574000.0,26.0301,26.0696,26.0142,26.0538,574000.0
2010-01-11 13:30:00,32.94,33.0,32.84,33.0,666100.0,26.0538,26.1012,25.9747,26.1012,666100.0
2010-01-11 14:00:00,33.0,33.02,32.9,32.93,383000.0,26.1012,26.1171,26.0222,26.0459,383000.0
2010-01-11 14:30:00,32.94,32.94,32.83,32.87,517800.0,26.0538,26.0538,25.9668,25.9984,517800.0
2010-01-11 15:00:00,32.87,32.97,32.87,32.93,476000.0,25.9984,26.0775,25.9984,26.0459,476000.0
2010-01-11 15:30:00,32.93,32.98,32.87,32.92,829700.0,26.0459,26.0854,25.9984,26.038,829700.0
2010-01-12 09:30:00,32.7,32.91,32.31,32.6,933700.0,25.864,26.0301,25.5555,25.7849,933700.0
2010-01-12 10:00:00,32.6,32.63,32.21,32.21,849700.0,25.7849,25.8086,25.4764,25.4764,849700.0
2010-01-12 10:30:00,32.22,32.28,32.08,32.17,661900.0,25.4843,25.5318,25.3736,25.4448,661900.0
2010-01-12 11:00:00,32.17,32.34,32.11,32.29,644800.0,25.4448,25.5792,25.3973,25.5397,644800.0
2010-01-12 11:30:00,32.29,32.32,32.14,32.14,689700.0,25.5397,25.5634,25.421,25.421,689700.0
2010-01-12 12:00:00,32.14,32.18,31.54,31.92,2505300.0,25.421,25.4527,24.9465,25.247,2505300.0
2010-01-12 12:30:00,31.92,32.08,31.86,32.02,1020900.0,25.247,25.3736,25.1996,25.3261,1020900.0
2010-01-12 13:00:00,32.02,32.19,32.0,32.11,530800.0,25.3261,25.4606,25.3103,25.3973,530800.0
2010-01-12 13:30:00,32.12,32.15,31.89,31.99,1178300.0,25.4052,25.4289,25.2233,25.3024,1178300.0
2010-01-12 14:00:00,31.99,32.12,31.99,32.01,430600.0,25.3024,25.4052,25.3024,25.3182,430600.0
2010-01-12 14:30:00,32.01,32.16,31.99,32.04,523500.0,25.3182,25.4369,25.3024,25.3419,523500.0
2010-01-12 15:00:00,32.04,32.08,31.95,31.96,665600.0,25.3419,25.3736,25.2708,25.2787,665600.0
2010-01-12 15:30:00,31.96,32.08,31.91,32.07,1457600.0,25.2787,25.3736,25.2391,25.3657,1457600.0
2010-01-13 09:30:00,31.99,32.34,31.99,32.13,1208200.0,25.3024,25.5792,25.3024,25.4131,1208200.0
2010-01-13 10:00:00,32.14,32.26,31.77,31.79,1376300.0,25.421,25.5159,25.1284,25.1442,1376300.0
2010-01-13 10:30:00,31.78,32.03,31.68,32.01,791400.0,25.1363,25.334,25.0572,25.3182,791400.0
2010-01-13 11:00:00,32.02,32.33,32.0,32.15,760300.0,25.3261,25.5713,25.3103,25.4289,760300.0
2010-01-13 11:30:00,32.15,32.27,32.08,32.19,451500.0,25.4289,25.5239,25.3736,25.4606,451500.0
2010-01-13 12:00:00,32.21,32.3,32.08,32.24,295500.0,25.4764,25.5476,25.3736,25.5001,295500.0
2010-01-13 12:30:00,32.24,32.3,32.17,32.2,303200.0,25.5001,25.5476,25.4448,25.4685,303200.0
2010-01-13 13:00:00,32.2,32.46,32.19,32.45,255500.0,25.4685,25.6741,25.4606,25.6662,255500.0
2010-01-13 13:30:00,32.45,32.48,32.27,32.36,353600.0,25.6662,25.69,25.5239,25.595,353600.0
2010-01-13 14:00:00,32.36,32.46,32.3,32.35,462500.0,25.595,25.6741,25.5476,25.5871,462500.0
2010-01-13 14:30:00,32.35,32.43,32.31,32.38,310600.0,25.5871,25.6504,25.5555,25.6109,310600.0
2010-01-13 15:00:00,32.39,32.46,32.36,32.41,401900.0,25.6188,25.6741,25.595,25.6346,401900.0
2010-01-13 15:30:00,32.42,32.55,32.41,32.53,1312400.0,25.6425,25.7453,25.6346,25.7295,1312400.0
2010-01-14 09:30:00,32.68,32.76,32.33,32.62,594100.0,25.8481,25.9114,25.5713,25.8007,594100.0
2010-01-14 10:00:00,32.62,32.97,32.59,32.9,540100.0,25.8007,26.0775,25.777,26.0222,540100.0
2010-01-14 10:30:00,32.9,33.03,32.85,32.92,604900.0,26.0222,26.125,25.9826,26.038,604900.0
2010-01-14 11:00:00,32.93,33.07,32.92,33.04,536700.0,26.0459,26.1566,26.038,26.1329,536700.0
2010-01-14 11:30:00,33.05,33.15,32.96,33.03,572000.0,26.1408,26.2199,26.0696,26.125,572000.0
2010-01-14 12:00:00,33.03,33.03,32.92,32.93,458400.0,26.125,26.125,26.038,26.0459,458400.0
2010-01-14 12:30:00,32.94,33.1,32.94,33.09,372700.0,26.0538,26.1803,26.0538,26.1724,372700.0
2010-01-14 13:00:00,33.08,33.2,33.08,33.19,405300.0,26.1645,26.2594,26.1645,26.2515,405300.0
2010-01-14 13:30:00,33.19,33.32,33.11,33.18,746200.0,26.2515,26.3543,26.1883,26.2436,746200.0
2010-01-14 14:00:00,33.18,33.28,33.0,33.04,624900.0,26.2436,26.3227,26.1012,26.1329,624900.0
2010-01-14 14:30:00,33.04,33.24,33.01,33.18,482200.0,26.1329,26.2911,26.1092,26.2436,482200.0
2010-01-14 15:00:00,33.18,33.27,33.1,33.23,651100.0,26.2436,26.3148,26.1803,26.2832,651100.0
2010-01-14 15:30:00,33.24,33.33,33.2,33.31,1474100.0,26.2911,26.3623,26.2594,26.3464,1474100.0
2010-01-15 09:30:00,33.54,33.99,33.17,33.28,3829800.0,26.5284,26.8843,26.2357,26.3227,3829800.0
2010-01-15 10:00:00,33.3,33.37,33.1,33.32,1167700.0,26.3385,26.3939,26.1803,26.3543,1167700.0
2010-01-15 10:30:00,33.33,33.42,33.21,33.34,841000.0,26.3623,26.4334,26.2673,26.3702,841000.0
2010-01-15 11:00:00,33.34,33.67,33.32,33.56,1266100.0,26.3702,26.6312,26.3543,26.5442,1266100.0
2010-01-15 11:30:00,33.55,33.83,33.51,33.71,1147400.0,26.5363,26.7577,26.5046,26.6628,1147400.0
2010-01-15 12:00:00,33.71,33.76,33.63,33.69,674700.0,26.6628,26.7024,26.5995,26.647,674700.0
2010-01-15 12:30:00,33.7,33.76,33.58,33.72,772600.0,26.6549,26.7024,26.56,26.6707,772600.0
2010-01-15 13:00:00,33.72,33.76,33.64,33.72,838800.0,26.6707,26.7024,26.6075,26.6707,838800.0
2010-01-15 13:30:00,33.73,33.79,33.64,33.74,830700.0,26.6786,26.7261,26.6075,26.6865,830700.0
2010-01-15 14:00:00,33.74,33.76,33.58,33.63,971300.0,26.6865,26.7024,26.56,26.5995,971300.0
2010-01-15 14:30:00,33.62,33.68,33.52,33.57,1032500.0,26.5916,26.6391,26.5125,26.5521,1032500.0
2010-01-15 15:00:00,33.57,33.68,33.55,33.68,1223600.0,26.5521,26.6391,26.5363,26.6391,1223600.0
2010-01-15 15:30:00,33.68,33.85,33.67,33.75,3974300.0,26.6391,26.7736,26.6312,26.6945,3974300.0
2010-01-19 09:30:00,34.56,35.9,34.5,35.17,4675300.0,27.3351,28.395,27.2877,27.8176,4675300.0
2010-01-19 10:00:00,35.18,35.52,35.05,35.05,2595300.0,27.8255,28.0944,27.7227,27.7227,2595300.0
2010-01-19 10:30:00,35.06,35.24,34.97,35.06,1318800.0,27.7306,27.873,27.6594,27.7306,1318800.0
2010-01-19 11:00:00,35.04,35.16,34.98,35.14,1282800.0,27.7148,27.8097,27.6673,27.7939,1282800.0
2010-01-19 11:30:00,35.13,35.49,35.13,35.37,2132600.0,27.786,28.0707,27.786,27.9758,2132600.0
2010-01-19 12:00:00,35.37,35.62,35.25,35.61,1296100.0,27.9758,28.1735,27.8809,28.1656,1296100.0
2010-01-19 12:30:00,35.6,35.62,35.25,35.26,2125800.0,28.1577,28.1735,27.8809,27.8888,2125800.0
2010-01-19 13:00:00,35.26,35.26,35.1,35.11,1128400.0,27.8888,27.8888,27.7622,27.7701,1128400.0
2010-01-19 13:30:00,35.1,35.12,34.74,34.75,1341500.0,27.7622,27.7781,27.4775,27.4854,1341500.0
2010-01-19 14:00:00,34.75,34.94,34.62,34.87,1058000.0,27.4854,27.6357,27.3826,27.5803,1058000.0
2010-01-19 14:30:00,34.87,35.02,34.54,34.59,1245200.0,27.5803,27.699,27.3193,27.3589,1245200.0
2010-01-19 15:00:00,34.6,35.04,34.57,34.95,1074800.0,27.3668,27.7148,27.343,27.6436,1074800.0
2010-01-19 15:30:00,34.94,35.19,34.83,35.12,3526000.0,27.6357,27.8334,27.5487,27.7781,3526000.0
2010-01-20 09:30:00,35.93,36.07,34.75,34.81,8300500.0,28.4187,28.5295,27.4854,27.5329,8300500.0
2010-01-20 10:00:00,34.8,34.87,34.45,34.46,2563000.0,27.525,27.5803,27.2481,27.256,2563000.0
2010-01-20 10:30:00,34.45,34.86,34.38,34.72,1602800.0,27.2481,27.5724,27.1928,27.4617,1602800.0
2010-01-20 11:00:00,34.71,34.94,34.61,34.7,1471300.0,27.4538,27.6357,27.3747,27.4459,1471300.0
2010-01-20 11:30:00,34.7,34.88,34.55,34.65,1019700.0,27.4459,27.5882,27.3272,27.4063,1019700.0
2010-01-20 12:00:00,34.64,34.79,34.56,34.75,1015700.0,27.3984,27.517,27.3351,27.4854,1015700.0
2010-01-20 12:30:00,34.75,34.82,34.54,34.56,565800.0,27.4854,27.5408,27.3193,27.3351,565800.0
2010-01-20 13:00:00,34.57,34.73,34.55,34.55,795300.0,27.343,27.4696,27.3272,27.3272,795300.0
2010-01-20 13:30:00,34.55,34.66,34.47,34.6,1068800.0,27.3272,27.4142,27.2639,27.3668,1068800.0
2010-01-20 14:00:00,34.6,34.65,34.39,34.44,850900.0,27.3668,27.4063,27.2007,27.2402,850900.0
2010-01-20 14:30:00,34.43,34.5,34.34,34.38,1764400.0,27.2323,27.2877,27.1611,27.1928,1764400.0
2010-01-20 15:00:00,34.38,34.52,34.29,34.47,1771000.0,27.1928,27.3035,27.1216,27.2639,1771000.0
2010-01-20 15:30:00,34.47,34.61,34.47,34.57,2178300.0,27.2639,27.3747,27.2639,27.343,2178300.0
2010-01-21 09:30:00,35.43,35.69,34.24,34.32,5052300.0,28.0232,28.2289,27.082,27.1453,5052300.0
2010-01-21 10:00:00,34.34,34.8,34.18,34.18,3019700.0,27.1611,27.525,27.0346,27.0346,3019700.0
2010-01-21 10:30:00,34.2,34.42,34.05,34.2,1885800.0,27.0504,27.2244,26.9317,27.0504,1885800.0
2010-01-21 11:00:00,34.2,34.3,33.88,33.9,2172500.0,27.0504,27.1295,26.7973,26.8131,2172500.0
2010-01-21 11:30:00,33.9,34.06,33.57,33.62,2466400.0,26.8131,26.9397,26.5521,26.5916,2466400.0
2010-01-21 12:00:00,33.62,34.02,33.58,33.68,1382500.0,26.5916,26.908,26.56,26.6391,1382500.0
2010-01-21 12:30:00,33.69,33.75,33.48,33.61,930600.0,26.647,26.6945,26.4809,26.5837,930600.0
2010-01-21 13:00:00,33.62,34.07,33.52,34.03,1718700.0,26.5916,26.9476,26.5125,26.9159,1718700.0
2010-01-21 13:30:00,34.04,34.09,33.74,33.75,1582800.0,26.9238,26.9634,26.6865,26.6945,1582800.0
2010-01-21 14:00:00,33.75,33.75,33.49,33.61,1244700.0,26.6945,26.6945,26.4888,26.5837,1244700.0
2010-01-21 14:30:00,33.61,33.76,33.49,33.52,1276100.0,26.5837,26.7024,26.4888,26.5125,1276100.0
2010-01-21 15:00:00,33.52,33.6,33.22,33.22,1699400.0,26.5125,26.5758,26.2753,26.2753,1699400.0
2010-01-21 15:30:00,33.22,33.43,33.0,33.05,3699700.0,26.2753,26.4414,26.1012,26.1408,3699700.0
2010-01-22 09:30:00,33.82,33.96,33.13,33.93,3971600.0,26.7498,26.8606,26.2041,26.8368,3971600.0
2010-01-22 10:00:00,33.92,34.11,33.57,33.64,2763900.0,26.8289,26.9792,26.5521,26.6075,2763900.0
2010-01-22 10:30:00,33.63,34.05,33.55,33.97,1309700.0,26.5995,26.9317,26.5363,26.8685,1309700.0
2010-01-22 11:00:00,33.97,33.99,33.79,33.83,991400.0,26.8685,26.8843,26.7261,26.7577,991400.0
2010-01-22 11:30:00,33.8,33.99,33.68,33.95,854300.0,26.734,26.8843,26.6391,26.8526,854300.0
2010-01-22 12:00:00,33.96,34.0,33.79,33.85,694900.0,26.8606,26.8922,26.7261,26.7736,694900.0
2010-01-22 12:30:00,33.86,34.04,33.86,33.98,1212900.0,26.7815,26.9238,26.7815,26.8764,1212900.0
2010-01-22 13:00:00,33.98,33.98,33.81,33.84,629000.0,26.8764,26.8764,26.7419,26.7656,629000.0
2010-01-22 13:30:00,33.85,33.88,33.72,33.85,517700.0,26.7736,26.7973,26.6707,26.7736,517700.0
2010-01-22 14:00:00,33.84,33.92,33.73,33.73,1340900.0,26.7656,26.8289,26.6786,26.6786,1340900.0
2010-01-22 14:30:00,33.74,33.86,33.54,33.72,1529500.0,26.6865,26.7815,26.5284,26.6707,1529500.0
2010-01-22 15:00:00,33.71,33.72,33.1,33.26,1691300.0,26.6628,26.6707,26.1803,26.3069,1691300.0
2010-01-22 15:30:00,33.26,33.44,33.1,33.16,2696600.0,26.3069,26.4493,26.1803,26.2278,2696600.0
2010-01-25 09:30:00,33.56,33.72,33.0,33.03,2221600.0,26.5442,26.6707,26.1012,26.125,2221600.0
2010-01-25 10:00:00,33.0,33.24,32.97,33.18,1347700.0,26.1012,26.2911,26.0775,26.2436,1347700.0
2010-01-25 10:30:00,33.19,33.31,33.06,33.3,822000.0,26.2515,26.3464,26.1487,26.3385,822000.0
2010-01-25 11:00:00,33.31,33.38,33.0,33.01,851600.0,26.3464,26.4018,26.1012,26.1092,851600.0
2010-01-25 11:30:00,33.01,33.15,32.97,33.04,686500.0,26.1092,26.2199,26.0775,26.1329,686500.0
2010-01-25 12:00:00,33.04,33.07,32.96,33.0,677700.0,26.1329,26.1566,26.0696,26.1012,677700.0
2010-01-25 12:30:00,33.01,33.19,33.0,33.18,526100.0,26.1092,26.2515,26.1012,26.2436,526100.0
2010-01-25 13:00:00,33.18,33.22,33.12,33.15,267600.0,26.2436,26.2753,26.1962,26.2199,267600.0
2010-01-25 13:30:00,33.17,33.25,33.13,33.15,510900.0,26.2357,26.299,26.2041,26.2199,510900.0
2010-01-25 14:00:00,33.14,33.2,33.13,33.16,286100.0,26.212,26.2594,26.2041,26.2278,286100.0
2010-01-25 14:30:00,33.16,33.19,33.05,33.08,482200.0,26.2278,26.2515,26.1408,26.1645,482200.0
2010-01-25 15:00:00,33.08,33.1,32.99,33.04,500600.0,26.1645,26.1803,26.0933,26.1329,500600.0
2010-01-25 15:30:00,33.04,33.08,32.97,33.0,974900.0,26.1329,26.1645,26.0775,26.1012,974900.0
2010-01-26 09:30:00,32.51,32.91,32.51,32.59,1954300.0,25.7137,26.0301,25.7137,25.777,1954300.0
2010-01-26 10:00:00,32.59,32.67,32.46,32.6,1078100.0,25.777,25.8402,25.6741,25.7849,1078100.0
2010-01-26 10:30:00,32.6,32.87,32.6,32.85,860000.0,25.7849,25.9984,25.7849,25.9826,860000.0
2010-01-26 11:00:00,32.84,32.88,32.74,32.82,699000.0,25.9747,26.0063,25.8956,25.9589,699000.0
2010-01-26 11:30:00,32.82,32.89,32.69,32.7,610800.0,25.9589,26.0142,25.8561,25.864,610800.0
2010-01-26 12:00:00,32.7,32.77,32.64,32.64,444300.0,25.864,25.9193,25.8165,25.8165,444300.0
2010-01-26 12:30:00,32.65,32.74,32.59,32.71,363000.0,25.8244,25.8956,25.777,25.8719,363000.0
2010-01-26 13:00:00,32.71,32.76,32.68,32.72,300300.0,25.8719,25.9114,25.8481,25.8798,300300.0
2010-01-26 13:30:00,32.71,32.79,32.69,32.78,263000.0,25.8719,25.9351,25.8561,25.9272,263000.0
2010-01-26 14:00:00,32.78,32.82,32.7,32.71,498700.0,25.9272,25.9589,25.864,25.8719,498700.0
2010-01-26 14:30:00,32.71,32.8,32.66,32.77,677500.0,25.8719,25.9431,25.8323,25.9193,677500.0
2010-01-26 15:00:00,32.78,32.78,32.55,32.55,913900.0,25.9272,25.9272,25.7453,25.7453,913900.0
2010-01-26 15:30:00,32.55,32.58,32.44,32.45,1756700.0,25.7453,25.769,25.6583,25.6662,1756700.0
2010-01-27 09:30:00,32.34,33.28,32.11,33.22,2599900.0,25.5792,26.3227,25.3973,26.2753,2599900.0
2010-01-27 10:00:00,33.22,33.53,32.94,33.2,2278500.0,26.2753,26.5204,26.0538,26.2594,2278500.0
2010-01-27 10:30:00,33.19,33.34,33.0,33.2,997100.0,26.2515,26.3702,26.1012,26.2594,997100.0
2010-01-27 11:00:00,33.19,33.22,32.98,33.13,528800.0,26.2515,26.2753,26.0854,26.2041,528800.0
2010-01-27 11:30:00,33.12,33.25,33.05,33.24,406200.0,26.1962,26.299,26.1408,26.2911,406200.0
2010-01-27 12:00:00,33.24,33.28,33.09,33.18,470100.0,26.2911,26.3227,26.1724,26.2436,470100.0
2010-01-27 12:30:00,33.17,33.23,32.98,33.03,392300.0,26.2357,26.2832,26.0854,26.125,392300.0
2010-01-27 13:00:00,33.03,33.15,33.02,33.04,713600.0,26.125,26.2199,26.1171,26.1329,713600.0
2010-01-27 13:30:00,33.04,33.12,32.93,32.97,431600.0,26.1329,26.1962,26.0459,26.0775,431600.0
2010-01-27 14:00:00,32.98,33.05,32.79,33.0,876700.0,26.0854,26.1408,25.9351,26.1012,876700.0
2010-01-27 14:30:00,32.99,33.1,32.94,32.99,1379400.0,26.0933,26.1803,26.0538,26.0933,1379400.0
2010-01-27 15:00:00,32.99,33.15,32.91,33.09,1248900.0,26.0933,26.2199,26.0301,26.1724,1248900.0
2010-01-27 15:30:00,33.1,33.34,33.09,33.24,1646800.0,26.1803,26.3702,26.1724,26.2911,1646800.0
2010-01-28 09:30:00,33.33,34.09,33.33,34.06,2478100.0,26.3623,26.9634,26.3623,26.9397,2478100.0
2010-01-28 10:00:00,34.05,34.09,33.7,33.76,1895900.0,26.9317,26.9634,26.6549,26.7024,1895900.0
2010-01-28 10:30:00,33.76,33.93,33.6,33.64,1058100.0,26.7024,26.8368,26.5758,26.6075,1058100.0
2010-01-28 11:00:00,33.64,33.67,33.43,33.5,1170500.0,26.6075,26.6312,26.4414,26.4967,1170500.0
2010-01-28 11:30:00,33.51,33.55,33.04,33.43,1294000.0,26.5046,26.5363,26.1329,26.4414,1294000.0
2010-01-28 12:00:00,33.42,33.51,33.26,33.33,730700.0,26.4334,26.5046,26.3069,26.3623,730700.0
2010-01-28 12:30:00,33.33,33.5,33.23,33.5,453800.0,26.3623,26.4967,26.2832,26.4967,453800.0
2010-01-28 13:00:00,33.5,33.64,33.48,33.63,884200.0,26.4967,26.6075,26.4809,26.5995,884200.0
2010-01-28 13:30:00,33.63,33.74,33.6,33.64,679000.0,26.5995,26.6865,26.5758,26.6075,679000.0
2010-01-28 14:00:00,33.64,33.72,33.49,33.52,704700.0,26.6075,26.6707,26.4888,26.5125,704700.0
2010-01-28 14:30:00,33.52,33.56,33.43,33.53,766700.0,26.5125,26.5442,26.4414,26.5204,766700.0
2010-01-28 15:00:00,33.53,33.63,33.47,33.6,1372500.0,26.5204,26.5995,26.473,26.5758,1372500.0
2010-01-28 15:30:00,33.6,33.64,33.44,33.44,2505000.0,26.5758,26.6075,26.4493,26.4493,2505000.0
2010-01-29 09:30:00,33.42,33.96,32.96,33.18,1209600.0,26.4334,26.8606,26.0696,26.2436,1209600.0
2010-01-29 10:00:00,33.18,33.52,33.13,33.5,1028900.0,26.2436,26.5125,26.2041,26.4967,1028900.0
2010-01-29 10:30:00,33.5,33.59,33.31,33.5,1167600.0,26.4967,26.5679,26.3464,26.4967,1167600.0
2010-01-29 11:00:00,33.5,33.56,33.34,33.39,816400.0,26.4967,26.5442,26.3702,26.4097,816400.0
2010-01-29 11:30:00,33.39,33.44,33.21,33.21,648100.0,26.4097,26.4493,26.2673,26.2673,648100.0
2010-01-29 12:00:00,33.21,33.36,33.2,33.34,597600.0,26.2673,26.386,26.2594,26.3702,597600.0
2010-01-29 12:30:00,33.35,33.45,33.27,33.4,454600.0,26.3781,26.4572,26.3148,26.4176,454600.0
2010-01-29 13:00:00,33.4,33.5,33.32,33.39,476900.0,26.4176,26.4967,26.3543,26.4097,476900.0
2010-01-29 13:30:00,33.39,33.44,33.26,33.31,368300.0,26.4097,26.4493,26.3069,26.3464,368300.0
2010-01-29 14:00:00,33.31,33.38,33.2,33.23,528100.0,26.3464,26.4018,26.2594,26.2832,528100.0
2010-01-29 14:30:00,33.23,33.31,33.13,33.25,658300.0,26.2832,26.3464,26.2041,26.299,658300.0
2010-01-29 15:00:00,33.26,33.27,33.06,33.11,772000.0,26.3069,26.3148,26.1487,26.1883,772000.0
2010-01-29 15:30:00,33.1,33.14,32.99,33.0,2224100.0,26.1803,26.212,26.0933,26.1012,2224100.0
2010-02-01 09:30:00,33.03,33.09,32.22,32.39,2070200.0,26.125,26.1724,25.4843,25.6188,2070200.0
2010-02-01 10:00:00,32.39,33.41,32.37,33.25,2600100.0,25.6188,26.4255,25.6029,26.299,2600100.0
2010-02-01 10:30:00,33.26,33.37,32.58,32.59,1379600.0,26.3069,26.3939,25.769,25.777,1379600.0
2010-02-01 11:00:00,32.6,32.68,32.44,32.58,993600.0,25.7849,25.8481,25.6583,25.769,993600.0
2010-02-01 11:30:00,32.6,32.66,32.46,32.57,604000.0,25.7849,25.8323,25.6741,25.7611,604000.0
2010-02-01 12:00:00,32.57,32.79,32.57,32.79,470800.0,25.7611,25.9351,25.7611,25.9351,470800.0
2010-02-01 12:30:00,32.79,33.02,32.78,32.96,619400.0,25.9351,26.1171,25.9272,26.0696,619400.0
2010-02-01 13:00:00,32.95,33.1,32.82,32.97,503000.0,26.0617,26.1803,25.9589,26.0775,503000.0
2010-02-01 13:30:00,32.98,33.19,32.97,33.18,453500.0,26.0854,26.2515,26.0775,26.2436,453500.0
2010-02-01 14:00:00,33.18,33.19,33.01,33.1,824000.0,26.2436,26.2515,26.1092,26.1803,824000.0
2010-02-01 14:30:00,33.11,33.18,33.0,33.02,428700.0,26.1883,26.2436,26.1012,26.1171,428700.0
2010-02-01 15:00:00,33.02,33.04,32.91,32.99,768800.0,26.1171,26.1329,26.0301,26.0933,768800.0
2010-02-01 15:30:00,33.0,33.16,32.99,33.11,1146700.0,26.1012,26.2278,26.0933,26.1883,1146700.0
2010-02-02 09:30:00,33.14,33.5,32.93,33.01,891800.0,26.212,26.4967,26.0459,26.1092,891800.0
2010-02-02 10:00:00,33.03,33.73,33.02,33.71,1022300.0,26.125,26.6786,26.1171,26.6628,1022300.0
2010-02-02 10:30:00,33.7,33.72,33.34,33.39,1370600.0,26.6549,26.6707,26.3702,26.4097,1370600.0
2010-02-02 11:00:00,33.4,33.51,33.36,33.44,590300.0,26.4176,26.5046,26.386,26.4493,590300.0
2010-02-02 11:30:00,33.44,33.49,33.28,33.42,584100.0,26.4493,26.4888,26.3227,26.4334,584100.0
2010-02-02 12:00:00,33.42,33.67,33.39,33.6,487300.0,26.4334,26.6312,26.4097,26.5758,487300.0
2010-02-02 12:30:00,33.59,33.65,33.5,33.6,372500.0,26.5679,26.6154,26.4967,26.5758,372500.0
2010-02-02 13:00:00,33.6,33.67,33.56,33.66,373900.0,26.5758,26.6312,26.5442,26.6233,373900.0
2010-02-02 13:30:00,33.66,33.84,33.63,33.83,707200.0,26.6233,26.7656,26.5995,26.7577,707200.0
2010-02-02 14:00:00,33.81,33.85,33.65,33.73,660800.0,26.7419,26.7736,26.6154,26.6786,660800.0
2010-02-02 14:30:00,33.74,33.91,33.67,33.9,799700.0,26.6865,26.821,26.6312,26.8131,799700.0
2010-02-02 15:00:00,33.9,34.12,33.85,33.97,1277900.0,26.8131,26.9871,26.7736,26.8685,1277900.0
2010-02-02 15:30:00,33.97,34.08,33.9,34.04,2520000.0,26.8685,26.9555,26.8131,26.9238,2520000.0
2010-02-03 09:30:00,34.05,34.05,33.53,33.53,1009100.0,26.9317,26.9317,26.5204,26.5204,1009100.0
2010-02-03 10:00:00,33.53,33.54,33.15,33.15,1278300.0,26.5204,26.5284,26.2199,26.2199,1278300.0
2010-02-03 10:30:00,33.15,33.28,32.82,33.25,1230600.0,26.2199,26.3227,25.9589,26.299,1230600.0
2010-02-03 11:00:00,33.25,33.45,33.24,33.3,768100.0,26.299,26.4572,26.2911,26.3385,768100.0
2010-02-03 11:30:00,33.3,33.3,33.06,33.13,387000.0,26.3385,26.3385,26.1487,26.2041,387000.0
2010-02-03 12:00:00,33.12,33.23,33.05,33.09,389400.0,26.1962,26.2832,26.1408,26.1724,389400.0
2010-02-03 12:30:00,33.1,33.31,33.08,33.27,236000.0,26.1803,26.3464,26.1645,26.3148,236000.0
2010-02-03 13:00:00,33.28,33.35,33.2,33.28,234500.0,26.3227,26.3781,26.2594,26.3227,234500.0
2010-02-03 13:30:00,33.27,33.38,33.26,33.34,190400.0,26.3148,26.4018,26.3069,26.3702,190400.0
2010-02-03 14:00:00,33.35,33.35,33.18,33.25,417900.0,26.3781,26.3781,26.2436,26.299,417900.0
2010-02-03 14:30:00,33.24,33.28,33.16,33.26,250300.0,26.2911,26.3227,26.2278,26.3069,250300.0
2010-02-03 15:00:00,33.25,33.35,33.2,33.28,405500.0,26.299,26.3781,26.2594,26.3227,405500.0
2010-02-03 15:30:00,33.28,33.45,33.27,33.3,995100.0,26.3227,26.4572,26.3148,26.3385,995100.0
2010-02-04 09:30:00,33.24,33.24,32.39,32.51,1488500.0,26.2911,26.2911,25.6188,25.7137,1488500.0
2010-02-04 10:00:00,32.51,32.81,32.49,32.78,1006700.0,25.7137,25.951,25.6979,25.9272,1006700.0
2010-02-04 10:30:00,32.78,32.87,32.56,32.57,542700.0,25.9272,25.9984,25.7532,25.7611,542700.0
2010-02-04 11:00:00,32.57,32.94,32.54,32.92,568900.0,25.7611,26.0538,25.7374,26.038,568900.0
2010-02-04 11:30:00,32.93,32.94,32.72,32.82,466000.0,26.0459,26.0538,25.8798,25.9589,466000.0
2010-02-04 12:00:00,32.82,32.88,32.67,32.7,902300.0,25.9589,26.0063,25.8402,25.864,902300.0
2010-02-04 12:30:00,32.7,32.73,32.5,32.69,381200.0,25.864,25.8877,25.7058,25.8561,381200.0
2010-02-04 13:00:00,32.69,32.7,32.54,32.63,279200.0,25.8561,25.864,25.7374,25.8086,279200.0
2010-02-04 13:30:00,32.63,32.65,32.5,32.58,500500.0,25.8086,25.8244,25.7058,25.769,500500.0
2010-02-04 14:00:00,32.58,32.8,32.55,32.78,540300.0,25.769,25.9431,25.7453,25.9272,540300.0
2010-02-04 14:30:00,32.77,32.78,32.65,32.76,464200.0,25.9193,25.9272,25.8244,25.9114,464200.0
2010-02-04 15:00:00,32.76,32.8,32.58,32.66,698100.0,25.9114,25.9431,25.769,25.8323,698100.0
2010-02-04 15:30:00,32.65,32.7,32.45,32.47,1658800.0,25.8244,25.864,25.6662,25.682,1658800.0
2010-02-05 09:30:00,32.42,32.58,32.15,32.41,1779100.0,25.6425,25.769,25.4289,25.6346,1779100.0
2010-02-05 10:00:00,32.41,32.49,32.02,32.09,1184100.0,25.6346,25.6979,25.3261,25.3815,1184100.0
2010-02-05 10:30:00,32.1,32.25,32.06,32.06,779300.0,25.3894,25.508,25.3578,25.3578,779300.0
2010-02-05 11:00:00,32.06,32.29,32.05,32.17,476400.0,25.3578,25.5397,25.3498,25.4448,476400.0
2010-02-05 11:30:00,32.16,32.23,32.0,32.23,613700.0,25.4369,25.4922,25.3103,25.4922,613700.0
2010-02-05 12:00:00,32.23,32.36,32.07,32.35,593500.0,25.4922,25.595,25.3657,25.5871,593500.0
2010-02-05 12:30:00,32.35,32.36,32.17,32.33,588600.0,25.5871,25.595,25.4448,25.5713,588600.0
2010-02-05 13:00:00,32.32,32.33,32.18,32.25,551000.0,25.5634,25.5713,25.4527,25.508,551000.0
2010-02-05 13:30:00,32.24,32.26,31.84,31.87,1242700.0,25.5001,25.5159,25.1837,25.2075,1242700.0
2010-02-05 14:00:00,31.87,32.11,31.86,32.03,712000.0,25.2075,25.3973,25.1996,25.334,712000.0
2010-02-05 14:30:00,32.03,32.17,31.96,32.17,800200.0,25.334,25.4448,25.2787,25.4448,800200.0
2010-02-05 15:00:00,32.17,32.61,32.13,32.45,1197400.0,25.4448,25.7928,25.4131,25.6662,1197400.0
2010-02-05 15:30:00,32.45,32.63,32.37,32.54,1649500.0,25.6662,25.8086,25.6029,25.7374,1649500.0
2010-02-08 09:30:00,32.23,32.93,32.23,32.5,1354300.0,25.4922,26.0459,25.4922,25.7058,1354300.0
2010-02-08 10:00:00,32.5,32.57,32.4,32.55,835000.0,25.7058,25.7611,25.6267,25.7453,835000.0
2010-02-08 10:30:00,32.55,32.68,32.49,32.56,687800.0,25.7453,25.8481,25.6979,25.7532,687800.0
2010-02-08 11:00:00,32.56,32.75,32.5,32.72,399100.0,25.7532,25.9035,25.7058,25.8798,399100.0
2010-02-08 11:30:00,32.71,32.95,32.7,32.93,511000.0,25.8719,26.0617,25.864,26.0459,511000.0
2010-02-08 12:00:00,32.92,32.94,32.78,32.79,465800.0,26.038,26.0538,25.9272,25.9351,465800.0
2010-02-08 12:30:00,32.79,32.82,32.6,32.62,508200.0,25.9351,25.9589,25.7849,25.8007,508200.0
2010-02-08 13:00:00,32.61,32.67,32.57,32.63,526200.0,25.7928,25.8402,25.7611,25.8086,526200.0
2010-02-08 13:30:00,32.62,32.65,32.53,32.62,379000.0,25.8007,25.8244,25.7295,25.8007,379000.0
2010-02-08 14:00:00,32.62,32.66,32.57,32.61,232200.0,25.8007,25.8323,25.7611,25.7928,232200.0
2010-02-08 14:30:00,32.61,32.65,32.59,32.61,519600.0,25.7928,25.8244,25.777,25.7928,519600.0
2010-02-08 15:00:00,32.61,32.63,32.52,32.58,713400.0,25.7928,25.8086,25.7216,25.769,713400.0
2010-02-08 15:30:00,32.58,32.59,32.39,32.42,1715900.0,25.769,25.777,25.6188,25.6425,1715900.0
2010-02-09 09:30:00,32.72,32.9,32.32,32.33,1299500.0,25.8798,26.0222,25.5634,25.5713,1299500.0
2010-02-09 10:00:00,32.32,32.69,32.31,32.63,633600.0,25.5634,25.8561,25.5555,25.8086,633600.0
2010-02-09 10:30:00,32.62,32.65,32.43,32.48,634700.0,25.8007,25.8244,25.6504,25.69,634700.0
2010-02-09 11:00:00,32.47,32.47,32.0,32.01,697900.0,25.682,25.682,25.3103,25.3182,697900.0
2010-02-09 11:30:00,32.0,32.42,32.0,32.37,1267200.0,25.3103,25.6425,25.3103,25.6029,1267200.0
2010-02-09 12:00:00,32.38,32.79,32.35,32.77,673400.0,25.6109,25.9351,25.5871,25.9193,673400.0
2010-02-09 12:30:00,32.78,32.8,32.49,32.65,1020200.0,25.9272,25.9431,25.6979,25.8244,1020200.0
2010-02-09 13:00:00,32.65,32.78,32.58,32.62,516400.0,25.8244,25.9272,25.769,25.8007,516400.0
2010-02-09 13:30:00,32.61,32.86,32.58,32.85,481300.0,25.7928,25.9905,25.769,25.9826,481300.0
2010-02-09 14:00:00,32.86,32.9,32.78,32.86,517700.0,25.9905,26.0222,25.9272,25.9905,517700.0
2010-02-09 14:30:00,32.86,32.9,32.71,32.77,589900.0,25.9905,26.0222,25.8719,25.9193,589900.0
2010-02-09 15:00:00,32.77,33.0,32.74,32.98,571200.0,25.9193,26.1012,25.8956,26.0854,571200.0
2010-02-09 15:30:00,32.98,33.06,32.92,32.99,1975600.0,26.0854,26.1487,26.038,26.0933,1975600.0
2010-02-10 09:30:00,33.0,33.17,32.53,32.86,1263400.0,26.1012,26.2357,25.7295,25.9905,1263400.0
2010-02-10 10:00:00,32.87,32.92,32.3,32.45,1520900.0,25.9984,26.038,25.5476,25.6662,1520900.0
2010-02-10 10:30:00,32.44,32.63,32.31,32.61,812300.0,25.6583,25.8086,25.5555,25.7928,812300.0
2010-02-10 11:00:00,32.63,32.74,32.54,32.67,469500.0,25.8086,25.8956,25.7374,25.8402,469500.0
2010-02-10 11:30:00,32.67,32.77,32.58,32.7,347100.0,25.8402,25.9193,25.769,25.864,347100.0
2010-02-10 12:00:00,32.7,33.01,32.68,32.99,464200.0,25.864,26.1092,25.8481,26.0933,464200.0
2010-02-10 12:30:00,32.99,33.03,32.93,33.0,490800.0,26.0933,26.125,26.0459,26.1012,490800.0
2010-02-10 13:00:00,33.0,33.07,32.93,33.03,459400.0,26.1012,26.1566,26.0459,26.125,459400.0
2010-02-10 13:30:00,33.03,33.04,32.85,32.89,389400.0,26.125,26.1329,25.9826,26.0142,389400.0
2010-02-10 14:00:00,32.88,33.01,32.83,32.86,407700.0,26.0063,26.1092,25.9668,25.9905,407700.0
2010-02-10 14:30:00,32.86,32.89,32.78,32.86,451600.0,25.9905,26.0142,25.9272,25.9905,451600.0
2010-02-10 15:00:00,32.86,32.99,32.84,32.96,579100.0,25.9905,26.0933,25.9747,26.0696,579100.0
2010-02-10 15:30:00,32.96,32.98,32.67,32.71,1587000.0,26.0696,26.0854,25.8402,25.8719,1587000.0
2010-02-11 09:30:00,32.71,32.75,32.44,32.66,860000.0,25.8719,25.9035,25.6583,25.8323,860000.0
2010-02-11 10:00:00,32.66,32.99,32.64,32.78,625700.0,25.8323,26.0933,25.8165,25.9272,625700.0
2010-02-11 10:30:00,32.77,32.79,32.55,32.61,384600.0,25.9193,25.9351,25.7453,25.7928,384600.0
2010-02-11 11:00:00,32.61,32.77,32.56,32.68,381700.0,25.7928,25.9193,25.7532,25.8481,381700.0
2010-02-11 11:30:00,32.69,32.88,32.69,32.86,623500.0,25.8561,26.0063,25.8561,25.9905,623500.0
2010-02-11 12:00:00,32.86,32.96,32.77,32.95,339400.0,25.9905,26.0696,25.9193,26.0617,339400.0
2010-02-11 12:30:00,32.95,32.98,32.83,32.83,239400.0,26.0617,26.0854,25.9668,25.9668,239400.0
2010-02-11 13:00:00,32.83,33.03,32.8,32.92,307100.0,25.9668,26.125,25.9431,26.038,307100.0
2010-02-11 13:30:00,32.92,33.1,32.92,33.08,399500.0,26.038,26.1803,26.038,26.1645,399500.0
2010-02-11 14:00:00,33.08,33.18,33.05,33.16,317300.0,26.1645,26.2436,26.1408,26.2278,317300.0
2010-02-11 14:30:00,33.15,33.19,32.98,33.11,310500.0,26.2199,26.2515,26.0854,26.1883,310500.0
2010-02-11 15:00:00,33.1,33.15,32.96,32.97,523700.0,26.1803,26.2199,26.0696,26.0775,523700.0
2010-02-11 15:30:00,32.97,33.2,32.96,33.14,840000.0,26.0775,26.2594,26.0696,26.212,840000.0
2010-02-12 09:30:00,32.78,32.85,32.41,32.46,960700.0,25.9272,25.9826,25.6346,25.6741,960700.0
2010-02-12 10:00:00,32.45,32.54,32.35,32.5,808000.0,25.6662,25.7374,25.5871,25.7058,808000.0
2010-02-12 10:30:00,32.49,32.5,32.23,32.35,690000.0,25.6979,25.7058,25.4922,25.5871,690000.0
2010-02-12 11:00:00,32.35,32.4,32.29,32.33,461800.0,25.5871,25.6267,25.5397,25.5713,461800.0
2010-02-12 11:30:00,32.33,32.35,32.14,32.21,396400.0,25.5713,25.5871,25.421,25.4764,396400.0
2010-02-12 12:00:00,32.21,32.4,32.2,32.4,651300.0,25.4764,25.6267,25.4685,25.6267,651300.0
2010-02-12 12:30:00,32.4,32.43,32.27,32.33,513800.0,25.6267,25.6504,25.5239,25.5713,513800.0
2010-02-12 13:00:00,32.33,32.39,32.13,32.14,537100.0,25.5713,25.6188,25.4131,25.421,537100.0
2010-02-12 13:30:00,32.13,32.16,32.03,32.11,577400.0,25.4131,25.4369,25.334,25.3973,577400.0
2010-02-12 14:00:00,32.11,32.32,32.08,32.23,606100.0,25.3973,25.5634,25.3736,25.4922,606100.0
2010-02-12 14:30:00,32.23,32.28,32.09,32.21,681500.0,25.4922,25.5318,25.3815,25.4764,681500.0
2010-02-12 15:00:00,32.21,32.22,32.06,32.2,852300.0,25.4764,25.4843,25.3578,25.4685,852300.0
2010-02-12 15:30:00,32.2,32.26,32.07,32.2,2279400.0,25.4685,25.5159,25.3657,25.4685,2279400.0
2010-02-16 09:30:00,32.33,32.6,31.55,31.97,1439400.0,25.5713,25.7849,24.9544,25.2866,1439400.0
2010-02-16 10:00:00,31.97,31.98,31.61,31.72,976100.0,25.2866,25.2945,25.0018,25.0888,976100.0
2010-02-16 10:30:00,31.72,31.79,31.59,31.67,876300.0,25.0888,25.1442,24.986,25.0493,876300.0
2010-02-16 11:00:00,31.68,31.7,31.54,31.54,674300.0,25.0572,25.073,24.9465,24.9465,674300.0
2010-02-16 11:30:00,31.54,31.65,31.5,31.63,792800.0,24.9465,25.0335,24.9148,25.0176,792800.0
2010-02-16 12:00:00,31.62,31.78,31.61,31.77,592400.0,25.0097,25.1363,25.0018,25.1284,592400.0
2010-02-16 12:30:00,31.76,31.77,31.62,31.71,543400.0,25.1205,25.1284,25.0097,25.0809,543400.0
2010-02-16 13:00:00,31.7,31.71,31.53,31.55,730400.0,25.073,25.0809,24.9386,24.9544,730400.0
2010-02-16 13:30:00,31.56,31.61,31.52,31.54,580100.0,24.9623,25.0018,24.9306,24.9465,580100.0
2010-02-16 14:00:00,31.54,31.56,31.43,31.54,883600.0,24.9465,24.9623,24.8595,24.9465,883600.0
2010-02-16 14:30:00,31.54,31.54,31.45,31.48,742800.0,24.9465,24.9465,24.8753,24.899,742800.0
2010-02-16 15:00:00,31.47,31.49,31.39,31.41,1349200.0,24.8911,24.9069,24.8278,24.8436,1349200.0
2010-02-16 15:30:00,31.41,31.69,31.41,31.65,2993800.0,24.8436,25.0651,24.8436,25.0335,2993800.0
2010-02-17 09:30:00,31.68,32.36,31.68,32.18,1211100.0,25.0572,25.595,25.0572,25.4527,1211100.0
2010-02-17 10:00:00,32.18,32.57,32.12,32.52,869400.0,25.4527,25.7611,25.4052,25.7216,869400.0
2010-02-17 10:30:00,32.53,32.82,32.52,32.73,1251800.0,25.7295,25.9589,25.7216,25.8877,1251800.0
2010-02-17 11:00:00,32.72,32.84,32.68,32.72,805700.0,25.8798,25.9747,25.8481,25.8798,805700.0
2010-02-17 11:30:00,32.72,32.85,32.68,32.85,643200.0,25.8798,25.9826,25.8481,25.9826,643200.0
2010-02-17 12:00:00,32.84,33.01,32.84,32.94,570400.0,25.9747,26.1092,25.9747,26.0538,570400.0
2010-02-17 12:30:00,32.93,32.98,32.84,32.98,455200.0,26.0459,26.0854,25.9747,26.0854,455200.0
2010-02-17 13:00:00,32.98,33.21,32.97,33.19,483300.0,26.0854,26.2673,26.0775,26.2515,483300.0
2010-02-17 13:30:00,33.19,33.19,33.01,33.05,425600.0,26.2515,26.2515,26.1092,26.1408,425600.0
2010-02-17 14:00:00,33.05,33.07,32.84,32.85,873300.0,26.1408,26.1566,25.9747,25.9826,873300.0
2010-02-17 14:30:00,32.85,32.86,32.7,32.77,650800.0,25.9826,25.9905,25.864,25.9193,650800.0
2010-02-17 15:00:00,32.77,32.8,32.69,32.69,656100.0,25.9193,25.9431,25.8561,25.8561,656100.0
2010-02-17 15:30:00,32.7,32.7,32.49,32.56,2109600.0,25.864,25.864,25.6979,25.7532,2109600.0
2010-02-18 09:30:00,32.23,32.9,32.12,32.88,1349000.0,25.4922,26.0222,25.4052,26.0063,1349000.0
2010-02-18 10:00:00,32.86,32.99,32.72,32.85,784000.0,25.9905,26.0933,25.8798,25.9826,784000.0
2010-02-18 10:30:00,32.85,32.89,32.76,32.78,509100.0,25.9826,26.0142,25.9114,25.9272,509100.0
2010-02-18 11:00:00,32.79,32.84,32.69,32.73,484700.0,25.9351,25.9747,25.8561,25.8877,484700.0
2010-02-18 11:30:00,32.73,32.89,32.71,32.77,436200.0,25.8877,26.0142,25.8719,25.9193,436200.0
2010-02-18 12:00:00,32.76,32.77,32.62,32.62,634300.0,25.9114,25.9193,25.8007,25.8007,634300.0
2010-02-18 12:30:00,32.63,32.72,32.59,32.6,286600.0,25.8086,25.8798,25.777,25.7849,286600.0
2010-02-18 13:00:00,32.61,32.63,32.57,32.59,456900.0,25.7928,25.8086,25.7611,25.777,456900.0
2010-02-18 13:30:00,32.58,32.6,32.31,32.48,886600.0,25.769,25.7849,25.5555,25.69,886600.0
2010-02-18 14:00:00,32.48,32.55,32.42,32.55,606100.0,25.69,25.7453,25.6425,25.7453,606100.0
2010-02-18 14:30:00,32.55,32.61,32.51,32.61,594300.0,25.7453,25.7928,25.7137,25.7928,594300.0
2010-02-18 15:00:00,32.61,32.76,32.59,32.76,963500.0,25.7928,25.9114,25.777,25.9114,963500.0
2010-02-18 15:30:00,32.75,32.81,32.64,32.66,1979600.0,25.9035,25.951,25.8165,25.8323,1979600.0
2010-02-19 09:30:00,32.42,32.77,32.03,32.03,2011100.0,25.6425,25.9193,25.334,25.334,2011100.0
2010-02-19 10:00:00,32.03,32.12,31.83,32.03,964300.0,25.334,25.4052,25.1758,25.334,964300.0
2010-02-19 10:30:00,32.03,32.23,31.98,32.0,437000.0,25.334,25.4922,25.2945,25.3103,437000.0
2010-02-19 11:00:00,32.0,32.19,32.0,32.07,694000.0,25.3103,25.4606,25.3103,25.3657,694000.0
2010-02-19 11:30:00,32.07,32.11,32.0,32.1,374500.0,25.3657,25.3973,25.3103,25.3894,374500.0
2010-02-19 12:00:00,32.1,32.14,32.0,32.05,584200.0,25.3894,25.421,25.3103,25.3498,584200.0
2010-02-19 12:30:00,32.05,32.12,32.01,32.07,379000.0,25.3498,25.4052,25.3182,25.3657,379000.0
2010-02-19 13:00:00,32.08,32.11,32.0,32.1,395600.0,25.3736,25.3973,25.3103,25.3894,395600.0
2010-02-19 13:30:00,32.09,32.1,31.92,32.0,767800.0,25.3815,25.3894,25.247,25.3103,767800.0
2010-02-19 14:00:00,32.0,32.05,31.93,32.03,532100.0,25.3103,25.3498,25.2549,25.334,532100.0
2010-02-19 14:30:00,32.03,32.13,32.0,32.0,614200.0,25.334,25.4131,25.3103,25.3103,614200.0
2010-02-19 15:00:00,32.0,32.02,31.88,31.92,924000.0,25.3103,25.3261,25.2154,25.247,924000.0
2010-02-19 15:30:00,31.92,32.02,31.9,31.91,1950800.0,25.247,25.3261,25.2312,25.2391,1950800.0
2010-02-22 09:30:00,32.11,32.88,32.0,32.41,2418900.0,25.3973,26.0063,25.3103,25.6346,2418900.0
2010-02-22 10:00:00,32.42,32.55,31.88,32.55,3145900.0,25.6425,25.7453,25.2154,25.7453,3145900.0
2010-02-22 10:30:00,32.52,33.04,32.52,32.73,2252700.0,25.7216,26.1329,25.7216,25.8877,2252700.0
2010-02-22 11:00:00,32.74,33.01,32.63,32.78,1027000.0,25.8956,26.1092,25.8086,25.9272,1027000.0
2010-02-22 11:30:00,32.78,32.85,32.76,32.8,527800.0,25.9272,25.9826,25.9114,25.9431,527800.0
2010-02-22 12:00:00,32.8,32.85,32.63,32.83,672800.0,25.9431,25.9826,25.8086,25.9668,672800.0
2010-02-22 12:30:00,32.83,32.97,32.83,32.91,487700.0,25.9668,26.0775,25.9668,26.0301,487700.0
2010-02-22 13:00:00,32.92,32.97,32.79,32.86,437700.0,26.038,26.0775,25.9351,25.9905,437700.0
2010-02-22 13:30:00,32.86,32.99,32.8,32.85,448000.0,25.9905,26.0933,25.9431,25.9826,448000.0
2010-02-22 14:00:00,32.85,32.88,32.73,32.79,502100.0,25.9826,26.0063,25.8877,25.9351,502100.0
2010-02-22 14:30:00,32.8,32.95,32.77,32.93,1003700.0,25.9431,26.0617,25.9193,26.0459,1003700.0
2010-02-22 15:00:00,32.94,33.11,32.92,33.1,777800.0,26.0538,26.1883,26.038,26.1803,777800.0
2010-02-22 15:30:00,33.11,33.12,32.99,33.09,1961600.0,26.1883,26.1962,26.0933,26.1724,1961600.0
2010-02-23 09:30:00,32.87,33.05,32.52,32.99,1135000.0,25.9984,26.1408,25.7216,26.0933,1135000.0
2010-02-23 10:00:00,32.97,33.17,32.59,32.65,1126500.0,26.0775,26.2357,25.777,25.8244,1126500.0
2010-02-23 10:30:00,32.65,32.84,32.55,32.8,665600.0,25.8244,25.9747,25.7453,25.9431,665600.0
2010-02-23 11:00:00,32.79,32.79,32.53,32.53,473600.0,25.9351,25.9351,25.7295,25.7295,473600.0
2010-02-23 11:30:00,32.53,32.65,32.52,32.57,408100.0,25.7295,25.8244,25.7216,25.7611,408100.0
2010-02-23 12:00:00,32.57,32.58,32.49,32.52,293800.0,25.7611,25.769,25.6979,25.7216,293800.0
2010-02-23 12:30:00,32.52,32.63,32.49,32.5,281600.0,25.7216,25.8086,25.6979,25.7058,281600.0
2010-02-23 13:00:00,32.5,32.53,32.35,32.52,667800.0,25.7058,25.7295,25.5871,25.7216,667800.0
2010-02-23 13:30:00,32.52,32.65,32.44,32.55,1068900.0,25.7216,25.8244,25.6583,25.7453,1068900.0
2010-02-23 14:00:00,32.55,32.68,32.52,32.55,528300.0,25.7453,25.8481,25.7216,25.7453,528300.0
2010-02-23 14:30:00,32.55,32.71,32.55,32.7,471700.0,25.7453,25.8719,25.7453,25.864,471700.0
2010-02-23 15:00:00,32.69,32.89,32.68,32.85,877800.0,25.8561,26.0142,25.8481,25.9826,877800.0
2010-02-23 15:30:00,32.85,32.86,32.71,32.79,1950400.0,25.9826,25.9905,25.8719,25.9351,1950400.0
2010-02-24 09:30:00,32.88,32.96,32.56,32.56,1024300.0,26.0063,26.0696,25.7532,25.7532,1024300.0
2010-02-24 10:00:00,32.57,32.63,32.36,32.46,785000.0,25.7611,25.8086,25.595,25.6741,785000.0
2010-02-24 10:30:00,32.45,32.87,32.37,32.78,652600.0,25.6662,25.9984,25.6029,25.9272,652600.0
2010-02-24 11:00:00,32.79,32.94,32.75,32.82,555100.0,25.9351,26.0538,25.9035,25.9589,555100.0
2010-02-24 11:30:00,32.81,33.03,32.74,32.87,407900.0,25.951,26.125,25.8956,25.9984,407900.0
2010-02-24 12:00:00,32.87,33.2,32.86,33.16,559600.0,25.9984,26.2594,25.9905,26.2278,559600.0
2010-02-24 12:30:00,33.17,33.31,33.14,33.23,760200.0,26.2357,26.3464,26.212,26.2832,760200.0
2010-02-24 13:00:00,33.23,33.39,33.17,33.34,498900.0,26.2832,26.4097,26.2357,26.3702,498900.0
2010-02-24 13:30:00,33.34,33.36,33.15,33.36,507600.0,26.3702,26.386,26.2199,26.386,507600.0
2010-02-24 14:00:00,33.35,33.38,33.25,33.36,717900.0,26.3781,26.4018,26.299,26.386,717900.0
2010-02-24 14:30:00,33.35,33.42,33.2,33.4,1011200.0,26.3781,26.4334,26.2594,26.4176,1011200.0
2010-02-24 15:00:00,33.4,33.55,33.4,33.47,1076600.0,26.4176,26.5363,26.4176,26.473,1076600.0
2010-02-24 15:30:00,33.47,33.66,33.44,33.64,1890900.0,26.473,26.6233,26.4493,26.6075,1890900.0
2010-02-25 09:30:00,33.32,33.44,32.84,32.95,1835200.0,26.3543,26.4493,25.9747,26.0617,1835200.0
2010-02-25 10:00:00,32.96,33.59,32.9,33.55,2370200.0,26.0696,26.5679,26.0222,26.5363,2370200.0
2010-02-25 10:30:00,33.56,33.98,33.55,33.83,1630800.0,26.5442,26.8764,26.5363,26.7577,1630800.0
2010-02-25 11:00:00,33.84,33.84,33.3,33.32,1128400.0,26.7656,26.7656,26.3385,26.3543,1128400.0
2010-02-25 11:30:00,33.32,33.32,33.14,33.2,760300.0,26.3543,26.3543,26.212,26.2594,760300.0
2010-02-25 12:00:00,33.19,33.41,33.18,33.22,381900.0,26.2515,26.4255,26.2436,26.2753,381900.0
2010-02-25 12:30:00,33.23,33.39,33.22,33.3,952200.0,26.2832,26.4097,26.2753,26.3385,952200.0
2010-02-25 13:00:00,33.29,33.31,33.18,33.18,392600.0,26.3306,26.3464,26.2436,26.2436,392600.0
2010-02-25 13:30:00,33.19,33.47,33.17,33.44,605900.0,26.2515,26.473,26.2357,26.4493,605900.0
2010-02-25 14:00:00,33.44,33.61,33.33,33.56,1168000.0,26.4493,26.5837,26.3623,26.5442,1168000.0
2010-02-25 14:30:00,33.55,33.64,33.36,33.44,777200.0,26.5363,26.6075,26.386,26.4493,777200.0
2010-02-25 15:00:00,33.44,33.5,33.31,33.42,818000.0,26.4493,26.4967,26.3464,26.4334,818000.0
2010-02-25 15:30:00,33.42,33.51,33.35,33.47,1730600.0,26.4334,26.5046,26.3781,26.473,1730600.0
2010-02-26 09:30:00,33.52,34.18,33.36,33.84,1216500.0,26.5125,27.0346,26.386,26.7656,1216500.0
2010-02-26 10:00:00,33.82,34.18,33.7,34.15,1364200.0,26.7498,27.0346,26.6549,27.0108,1364200.0
2010-02-26 10:30:00,34.15,34.3,34.07,34.15,791200.0,27.0108,27.1295,26.9476,27.0108,791200.0
2010-02-26 11:00:00,34.14,34.19,34.04,34.07,513500.0,27.0029,27.0425,26.9238,26.9476,513500.0
2010-02-26 11:30:00,34.06,34.19,33.9,33.92,754700.0,26.9397,27.0425,26.8131,26.8289,754700.0
2010-02-26 12:00:00,33.92,33.94,33.76,33.78,493100.0,26.8289,26.8447,26.7024,26.7182,493100.0
2010-02-26 12:30:00,33.78,33.86,33.65,33.66,384400.0,26.7182,26.7815,26.6154,26.6233,384400.0
2010-02-26 13:00:00,33.67,33.84,33.65,33.83,429200.0,26.6312,26.7656,26.6154,26.7577,429200.0
2010-02-26 13:30:00,33.84,33.9,33.83,33.88,308400.0,26.7656,26.8131,26.7577,26.7973,308400.0
2010-02-26 14:00:00,33.89,33.91,33.83,33.89,354800.0,26.8052,26.821,26.7577,26.8052,354800.0
2010-02-26 14:30:00,33.89,34.0,33.88,33.99,470500.0,26.8052,26.8922,26.7973,26.8843,470500.0
2010-02-26 15:00:00,33.98,34.05,33.88,33.97,478000.0,26.8764,26.9317,26.7973,26.8685,478000.0
2010-02-26 15:30:00,33.97,34.01,33.85,33.86,1458800.0,26.8685,26.9001,26.7736,26.7815,1458800.0
2010-03-01 09:30:00,34.0,34.64,33.99,34.55,1012200.0,26.8922,27.3984,26.8843,27.3272,1012200.0
2010-03-01 10:00:00,34.53,34.66,34.37,34.5,545400.0,27.3114,27.4142,27.1848,27.2877,545400.0
2010-03-01 10:30:00,34.5,34.55,34.41,34.5,436500.0,27.2877,27.3272,27.2165,27.2877,436500.0
2010-03-01 11:00:00,34.51,34.68,34.42,34.44,850000.0,27.2956,27.43,27.2244,27.2402,850000.0
2010-03-01 11:30:00,34.45,34.56,34.44,34.49,524800.0,27.2481,27.3351,27.2402,27.2798,524800.0
2010-03-01 12:00:00,34.48,34.72,34.48,34.64,377800.0,27.2718,27.4617,27.2718,27.3984,377800.0
2010-03-01 12:30:00,34.65,34.65,34.57,34.59,365100.0,27.4063,27.4063,27.343,27.3589,365100.0
2010-03-01 13:00:00,34.59,34.6,34.32,34.36,1019400.0,27.3589,27.3668,27.1453,27.1769,1019400.0
2010-03-01 13:30:00,34.35,34.4,34.27,34.3,444700.0,27.169,27.2086,27.1057,27.1295,444700.0
2010-03-01 14:00:00,34.3,34.33,34.15,34.15,543200.0,27.1295,27.1532,27.0108,27.0108,543200.0
2010-03-01 14:30:00,34.15,34.16,33.53,33.88,2396300.0,27.0108,27.0187,26.5204,26.7973,2396300.0
2010-03-01 15:00:00,33.89,34.12,33.88,33.96,970300.0,26.8052,26.9871,26.7973,26.8606,970300.0
2010-03-01 15:30:00,33.97,34.09,33.9,34.03,1082100.0,26.8685,26.9634,26.8131,26.9159,1082100.0
2010-03-02 09:30:00,34.11,34.21,33.61,34.01,727700.0,26.9792,27.0583,26.5837,26.9001,727700.0
2010-03-02 10:00:00,34.01,34.21,33.95,34.19,365300.0,26.9001,27.0583,26.8526,27.0425,365300.0
2010-03-02 10:30:00,34.2,34.28,34.1,34.1,315100.0,27.0504,27.1137,26.9713,26.9713,315100.0
2010-03-02 11:00:00,34.1,34.37,34.1,34.24,699000.0,26.9713,27.1848,26.9713,27.082,699000.0
2010-03-02 11:30:00,34.25,34.27,34.15,34.2,454100.0,27.0899,27.1057,27.0108,27.0504,454100.0
2010-03-02 12:00:00,34.2,34.33,34.19,34.3,205100.0,27.0504,27.1532,27.0425,27.1295,205100.0
2010-03-02 12:30:00,34.31,34.31,34.2,34.23,249100.0,27.1374,27.1374,27.0504,27.0741,249100.0
2010-03-02 13:00:00,34.23,34.26,34.13,34.13,349200.0,27.0741,27.0978,26.995,26.995,349200.0
2010-03-02 13:30:00,34.13,34.26,34.11,34.2,232500.0,26.995,27.0978,26.9792,27.0504,232500.0
2010-03-02 14:00:00,34.21,34.31,34.21,34.25,273200.0,27.0583,27.1374,27.0583,27.0899,273200.0
2010-03-02 14:30:00,34.24,34.25,34.04,34.04,520100.0,27.082,27.0899,26.9238,26.9238,520100.0
2010-03-02 15:00:00,34.04,34.1,33.9,33.92,691500.0,26.9238,26.9713,26.8131,26.8289,691500.0
2010-03-02 15:30:00,33.92,33.97,33.87,33.94,1147700.0,26.8289,26.8685,26.7894,26.8447,1147700.0
2010-03-03 09:30:00,34.05,34.21,33.77,34.12,922300.0,26.9317,27.0583,26.7103,26.9871,922300.0
2010-03-03 10:00:00,34.13,34.17,33.99,34.04,542600.0,26.995,27.0267,26.8843,26.9238,542600.0
2010-03-03 10:30:00,34.04,34.29,34.0,34.28,398100.0,26.9238,27.1216,26.8922,27.1137,398100.0
2010-03-03 11:00:00,34.28,34.35,34.17,34.26,353800.0,27.1137,27.169,27.0267,27.0978,353800.0
2010-03-03 11:30:00,34.25,34.29,33.98,34.07,702900.0,27.0899,27.1216,26.8764,26.9476,702900.0
2010-03-03 12:00:00,34.07,34.08,33.97,34.01,674000.0,26.9476,26.9555,26.8685,26.9001,674000.0
2010-03-03 12:30:00,34.0,34.06,33.98,34.0,438500.0,26.8922,26.9397,26.8764,26.8922,438500.0
2010-03-03 13:00:00,34.0,34.17,33.99,34.15,284200.0,26.8922,27.0267,26.8843,27.0108,284200.0
2010-03-03 13:30:00,34.16,34.2,34.08,34.18,211000.0,27.0187,27.0504,26.9555,27.0346,211000.0
2010-03-03 14:00:00,34.18,34.19,34.04,34.05,651900.0,27.0346,27.0425,26.9238,26.9317,651900.0
2010-03-03 14:30:00,34.05,34.18,34.03,34.16,798400.0,26.9317,27.0346,26.9159,27.0187,798400.0
2010-03-03 15:00:00,34.17,34.2,34.12,34.13,653400.0,27.0267,27.0504,26.9871,26.995,653400.0
2010-03-03 15:30:00,34.12,34.16,34.04,34.07,945700.0,26.9871,27.0187,26.9238,26.9476,945700.0
2010-03-04 09:30:00,34.05,34.1,33.57,33.7,1002200.0,26.9317,26.9713,26.5521,26.6549,1002200.0
2010-03-04 10:00:00,33.69,33.74,33.45,33.45,1089300.0,26.647,26.6865,26.4572,26.4572,1089300.0
2010-03-04 10:30:00,33.46,33.57,33.34,33.42,1034200.0,26.4651,26.5521,26.3702,26.4334,1034200.0
2010-03-04 11:00:00,33.43,33.44,32.94,32.94,1751800.0,26.4414,26.4493,26.0538,26.0538,1751800.0
2010-03-04 11:30:00,32.94,33.03,32.54,32.92,2625900.0,26.0538,26.125,25.7374,26.038,2625900.0
2010-03-04 12:00:00,32.92,33.17,32.92,33.06,834800.0,26.038,26.2357,26.038,26.1487,834800.0
2010-03-04 12:30:00,33.07,33.13,32.93,32.93,589700.0,26.1566,26.2041,26.0459,26.0459,589700.0
2010-03-04 13:00:00,32.92,32.95,32.71,32.71,759400.0,26.038,26.0617,25.8719,25.8719,759400.0
2010-03-04 13:30:00,32.71,32.71,32.42,32.71,1349100.0,25.8719,25.8719,25.6425,25.8719,1349100.0
2010-03-04 14:00:00,32.7,32.97,32.63,32.78,1252100.0,25.864,26.0775,25.8086,25.9272,1252100.0
2010-03-04 14:30:00,32.77,33.04,32.77,32.96,899700.0,25.9193,26.1329,25.9193,26.0696,899700.0
2010-03-04 15:00:00,32.96,33.01,32.92,32.98,828300.0,26.0696,26.1092,26.038,26.0854,828300.0
2010-03-04 15:30:00,32.98,33.02,32.88,32.91,2207500.0,26.0854,26.1171,26.0063,26.0301,2207500.0
2010-03-05 09:30:00,33.03,33.59,32.96,33.54,1251000.0,26.125,26.5679,26.0696,26.5284,1251000.0
2010-03-05 10:00:00,33.53,33.79,33.43,33.64,1104900.0,26.5204,26.7261,26.4414,26.6075,1104900.0
2010-03-05 10:30:00,33.65,33.73,33.49,33.56,550100.0,26.6154,26.6786,26.4888,26.5442,550100.0
2010-03-05 11:00:00,33.57,33.62,33.35,33.44,704000.0,26.5521,26.5916,26.3781,26.4493,704000.0
2010-03-05 11:30:00,33.44,33.54,33.33,33.41,396200.0,26.4493,26.5284,26.3623,26.4255,396200.0
2010-03-05 12:00:00,33.41,33.56,33.4,33.49,336100.0,26.4255,26.5442,26.4176,26.4888,336100.0
2010-03-05 12:30:00,33.49,33.59,33.47,33.52,318200.0,26.4888,26.5679,26.473,26.5125,318200.0
2010-03-05 13:00:00,33.51,33.58,33.42,33.54,250700.0,26.5046,26.56,26.4334,26.5284,250700.0
2010-03-05 13:30:00,33.54,33.6,33.42,33.6,283100.0,26.5284,26.5758,26.4334,26.5758,283100.0
2010-03-05 14:00:00,33.59,33.64,33.49,33.52,293900.0,26.5679,26.6075,26.4888,26.5125,293900.0
2010-03-05 14:30:00,33.53,33.69,33.53,33.61,486500.0,26.5204,26.647,26.5204,26.5837,486500.0
2010-03-05 15:00:00,33.61,33.75,33.6,33.68,466700.0,26.5837,26.6945,26.5758,26.6391,466700.0
2010-03-05 15:30:00,33.68,33.76,33.64,33.76,1130700.0,26.6391,26.7024,26.6075,26.7024,1130700.0
2010-03-08 09:30:00,33.74,33.84,33.57,33.65,554600.0,26.6865,26.7656,26.5521,26.6154,554600.0
2010-03-08 10:00:00,33.65,33.7,33.46,33.56,336500.0,26.6154,26.6549,26.4651,26.5442,336500.0
2010-03-08 10:30:00,33.56,33.59,33.17,33.24,952000.0,26.5442,26.5679,26.2357,26.2911,952000.0
2010-03-08 11:00:00,33.24,33.28,33.03,33.06,1097500.0,26.2911,26.3227,26.125,26.1487,1097500.0
2010-03-08 11:30:00,33.06,33.22,33.06,33.15,568100.0,26.1487,26.2753,26.1487,26.2199,568100.0
2010-03-08 12:00:00,33.16,33.17,33.1,33.15,326400.0,26.2278,26.2357,26.1803,26.2199,326400.0
2010-03-08 12:30:00,33.14,33.2,33.09,33.13,480000.0,26.212,26.2594,26.1724,26.2041,480000.0
2010-03-08 13:00:00,33.13,33.18,33.07,33.08,346000.0,26.2041,26.2436,26.1566,26.1645,346000.0
2010-03-08 13:30:00,33.09,33.16,33.05,33.12,294800.0,26.1724,26.2278,26.1408,26.1962,294800.0
2010-03-08 14:00:00,33.12,33.19,33.11,33.18,289800.0,26.1962,26.2515,26.1883,26.2436,289800.0
2010-03-08 14:30:00,33.18,33.18,33.05,33.15,511300.0,26.2436,26.2436,26.1408,26.2199,511300.0
2010-03-08 15:00:00,33.15,33.18,33.1,33.14,397300.0,26.2199,26.2436,26.1803,26.212,397300.0
2010-03-08 15:30:00,33.14,33.16,33.09,33.09,1052900.0,26.212,26.2278,26.1724,26.1724,1052900.0
2010-03-09 09:30:00,33.17,33.39,33.1,33.38,990700.0,26.2357,26.4097,26.1803,26.4018,990700.0
2010-03-09 10:00:00,33.38,33.38,33.25,33.28,953200.0,26.4018,26.4018,26.299,26.3227,953200.0
2010-03-09 10:30:00,33.28,33.41,33.22,33.37,975800.0,26.3227,26.4255,26.2753,26.3939,975800.0
2010-03-09 11:00:00,33.37,33.44,33.26,33.31,764100.0,26.3939,26.4493,26.3069,26.3464,764100.0
2010-03-09 11:30:00,33.31,33.34,33.17,33.33,461700.0,26.3464,26.3702,26.2357,26.3623,461700.0
2010-03-09 12:00:00,33.33,33.37,33.23,33.31,271700.0,26.3623,26.3939,26.2832,26.3464,271700.0
2010-03-09 12:30:00,33.31,33.4,33.21,33.39,297600.0,26.3464,26.4176,26.2673,26.4097,297600.0
2010-03-09 13:00:00,33.4,33.44,33.35,33.42,319400.0,26.4176,26.4493,26.3781,26.4334,319400.0
2010-03-09 13:30:00,33.42,33.45,33.33,33.37,338100.0,26.4334,26.4572,26.3623,26.3939,338100.0
2010-03-09 14:00:00,33.37,33.37,33.27,33.27,396200.0,26.3939,26.3939,26.3148,26.3148,396200.0
2010-03-09 14:30:00,33.28,33.29,33.18,33.21,749200.0,26.3227,26.3306,26.2436,26.2673,749200.0
2010-03-09 15:00:00,33.22,33.22,33.1,33.15,598600.0,26.2753,26.2753,26.1803,26.2199,598600.0
2010-03-09 15:30:00,33.14,33.2,33.07,33.07,1108600.0,26.212,26.2594,26.1566,26.1566,1108600.0
2010-03-10 09:30:00,33.02,33.47,32.94,33.38,1201500.0,26.1171,26.473,26.0538,26.4018,1201500.0
2010-03-10 10:00:00,33.38,33.55,33.36,33.41,776600.0,26.4018,26.5363,26.386,26.4255,776600.0
2010-03-10 10:30:00,33.41,33.5,33.29,33.43,915600.0,26.4255,26.4967,26.3306,26.4414,915600.0
2010-03-10 11:00:00,33.44,33.47,33.31,33.32,322900.0,26.4493,26.473,26.3464,26.3543,322900.0
2010-03-10 11:30:00,33.32,33.47,33.28,33.37,380400.0,26.3543,26.473,26.3227,26.3939,380400.0
2010-03-10 12:00:00,33.36,33.41,33.21,33.22,383600.0,26.386,26.4255,26.2673,26.2753,383600.0
2010-03-10 12:30:00,33.21,33.48,33.19,33.42,314200.0,26.2673,26.4809,26.2515,26.4334,314200.0
2010-03-10 13:00:00,33.42,33.47,33.35,33.38,433200.0,26.4334,26.473,26.3781,26.4018,433200.0
2010-03-10 13:30:00,33.37,33.39,33.28,33.3,161700.0,26.3939,26.4097,26.3227,26.3385,161700.0
2010-03-10 14:00:00,33.3,33.43,33.27,33.4,380200.0,26.3385,26.4414,26.3148,26.4176,380200.0
2010-03-10 14:30:00,33.4,33.41,33.35,33.36,331700.0,26.4176,26.4255,26.3781,26.386,331700.0
2010-03-10 15:00:00,33.36,33.37,33.2,33.2,631100.0,26.386,26.3939,26.2594,26.2594,631100.0
2010-03-10 15:30:00,33.21,33.29,33.11,33.24,859200.0,26.2673,26.3306,26.1883,26.2911,859200.0
2010-03-11 09:30:00,33.09,33.2,33.0,33.01,673400.0,26.1724,26.2594,26.1012,26.1092,673400.0
2010-03-11 10:00:00,33.01,33.22,33.01,33.18,781300.0,26.1092,26.2753,26.1092,26.2436,781300.0
2010-03-11 10:30:00,33.18,33.22,33.09,33.1,474500.0,26.2436,26.2753,26.1724,26.1803,474500.0
2010-03-11 11:00:00,33.11,33.24,33.1,33.19,450500.0,26.1883,26.2911,26.1803,26.2515,450500.0
2010-03-11 11:30:00,33.19,33.26,33.0,33.04,354300.0,26.2515,26.3069,26.1012,26.1329,354300.0
2010-03-11 12:00:00,33.05,33.09,32.94,32.95,316600.0,26.1408,26.1724,26.0538,26.0617,316600.0
2010-03-11 12:30:00,32.96,33.04,32.94,33.01,267400.0,26.0696,26.1329,26.0538,26.1092,267400.0
2010-03-11 13:00:00,33.01,33.1,33.01,33.03,262300.0,26.1092,26.1803,26.1092,26.125,262300.0
2010-03-11 13:30:00,33.04,33.07,32.98,32.99,371000.0,26.1329,26.1566,26.0854,26.0933,371000.0
2010-03-11 14:00:00,32.99,33.17,32.96,33.14,1137200.0,26.0933,26.2357,26.0696,26.212,1137200.0
2010-03-11 14:30:00,33.14,33.16,33.04,33.04,755200.0,26.212,26.2278,26.1329,26.1329,755200.0
2010-03-11 15:00:00,33.04,33.36,33.01,33.35,1794900.0,26.1329,26.386,26.1092,26.3781,1794900.0
2010-03-11 15:30:00,33.35,33.56,33.3,33.49,6291900.0,26.3781,26.5442,26.3385,26.4888,6291900.0
2010-03-12 09:30:00,33.68,33.74,33.28,33.35,1308000.0,26.6391,26.6865,26.3227,26.3781,1308000.0
2010-03-12 10:00:00,33.34,33.37,32.88,32.95,1179800.0,26.3702,26.3939,26.0063,26.0617,1179800.0
2010-03-12 10:30:00,32.95,33.21,32.94,33.07,674500.0,26.0617,26.2673,26.0538,26.1566,674500.0
2010-03-12 11:00:00,33.07,33.24,33.06,33.2,614900.0,26.1566,26.2911,26.1487,26.2594,614900.0
2010-03-12 11:30:00,33.2,33.21,33.07,33.1,435200.0,26.2594,26.2673,26.1566,26.1803,435200.0
2010-03-12 12:00:00,33.11,33.27,33.11,33.18,479200.0,26.1883,26.3148,26.1883,26.2436,479200.0
2010-03-12 12:30:00,33.18,33.23,33.1,33.19,289500.0,26.2436,26.2832,26.1803,26.2515,289500.0
2010-03-12 13:00:00,33.19,33.24,33.13,33.17,290700.0,26.2515,26.2911,26.2041,26.2357,290700.0
2010-03-12 13:30:00,33.17,33.19,32.98,33.06,601100.0,26.2357,26.2515,26.0854,26.1487,601100.0
2010-03-12 14:00:00,33.07,33.11,32.99,33.01,301500.0,26.1566,26.1883,26.0933,26.1092,301500.0
2010-03-12 14:30:00,33.01,33.05,32.82,32.87,749800.0,26.1092,26.1408,25.9589,25.9984,749800.0
2010-03-12 15:00:00,32.87,32.98,32.8,32.83,577900.0,25.9984,26.0854,25.9431,25.9668,577900.0
2010-03-12 15:30:00,32.83,32.94,32.78,32.88,1366500.0,25.9668,26.0538,25.9272,26.0063,1366500.0
2010-03-15 09:30:00,32.78,32.78,32.13,32.35,1919200.0,25.9272,25.9272,25.4131,25.5871,1919200.0
2010-03-15 10:00:00,32.35,32.38,32.24,32.3,723700.0,25.5871,25.6109,25.5001,25.5476,723700.0
2010-03-15 10:30:00,32.34,32.43,32.18,32.25,1059800.0,25.5792,25.6504,25.4527,25.508,1059800.0
2010-03-15 11:00:00,32.25,32.33,32.17,32.29,823300.0,25.508,25.5713,25.4448,25.5397,823300.0
2010-03-15 11:30:00,32.3,32.33,32.2,32.21,671400.0,25.5476,25.5713,25.4685,25.4764,671400.0
2010-03-15 12:00:00,32.2,32.21,31.93,31.97,1119300.0,25.4685,25.4764,25.2549,25.2866,1119300.0
2010-03-15 12:30:00,31.98,32.12,31.94,32.12,888800.0,25.2945,25.4052,25.2628,25.4052,888800.0
2010-03-15 13:00:00,32.11,32.33,32.07,32.27,1016400.0,25.3973,25.5713,25.3657,25.5239,1016400.0
2010-03-15 13:30:00,32.27,32.32,32.23,32.27,583100.0,25.5239,25.5634,25.4922,25.5239,583100.0
2010-03-15 14:00:00,32.26,32.27,32.2,32.25,430600.0,25.5159,25.5239,25.4685,25.508,430600.0
2010-03-15 14:30:00,32.25,32.34,32.18,32.28,767400.0,25.508,25.5792,25.4527,25.5318,767400.0
2010-03-15 15:00:00,32.28,32.37,32.27,32.33,722800.0,25.5318,25.6029,25.5239,25.5713,722800.0
2010-03-15 15:30:00,32.33,32.53,32.31,32.53,1539200.0,25.5713,25.7295,25.5555,25.7295,1539200.0
2010-03-16 09:30:00,32.15,32.51,32.09,32.26,1195700.0,25.4289,25.7137,25.3815,25.5159,1195700.0
2010-03-16 10:00:00,32.26,32.37,32.21,32.33,551100.0,25.5159,25.6029,25.4764,25.5713,551100.0
2010-03-16 10:30:00,32.34,32.46,32.33,32.46,355900.0,25.5792,25.6741,25.5713,25.6741,355900.0
2010-03-16 11:00:00,32.45,32.46,32.36,32.41,310600.0,25.6662,25.6741,25.595,25.6346,310600.0
2010-03-16 11:30:00,32.42,32.47,32.36,32.46,287500.0,25.6425,25.682,25.595,25.6741,287500.0
2010-03-16 12:00:00,32.47,32.56,32.4,32.56,1883700.0,25.682,25.7532,25.6267,25.7532,1883700.0
2010-03-16 12:30:00,32.55,32.73,32.55,32.72,994000.0,25.7453,25.8877,25.7453,25.8798,994000.0
2010-03-16 13:00:00,32.72,32.72,32.56,32.68,715200.0,25.8798,25.8798,25.7532,25.8481,715200.0
2010-03-16 13:30:00,32.68,32.75,32.6,32.74,838900.0,25.8481,25.9035,25.7849,25.8956,838900.0
2010-03-16 14:00:00,32.74,33.06,32.68,32.98,1170700.0,25.8956,26.1487,25.8481,26.0854,1170700.0
2010-03-16 14:30:00,32.98,33.05,32.86,32.99,1033600.0,26.0854,26.1408,25.9905,26.0933,1033600.0
2010-03-16 15:00:00,32.99,33.1,32.4,33.1,2476700.0,26.0933,26.1803,25.6267,26.1803,2476700.0
2010-03-16 15:30:00,33.09,33.11,32.99,33.07,1540600.0,26.1724,26.1883,26.0933,26.1566,1540600.0
2010-03-17 09:30:00,33.16,33.16,32.44,32.52,1519700.0,26.2278,26.2278,25.6583,25.7216,1519700.0
2010-03-17 10:00:00,32.52,32.54,32.33,32.44,1298800.0,25.7216,25.7374,25.5713,25.6583,1298800.0
2010-03-17 10:30:00,32.44,32.5,32.29,32.37,770900.0,25.6583,25.7058,25.5397,25.6029,770900.0
2010-03-17 11:00:00,32.37,32.42,32.34,32.37,473200.0,25.6029,25.6425,25.5792,25.6029,473200.0
2010-03-17 11:30:00,32.36,32.53,32.26,32.53,779400.0,25.595,25.7295,25.5159,25.7295,779400.0
2010-03-17 12:00:00,32.53,32.95,32.53,32.81,1059900.0,25.7295,26.0617,25.7295,25.951,1059900.0
2010-03-17 12:30:00,32.8,32.86,32.74,32.77,387600.0,25.9431,25.9905,25.8956,25.9193,387600.0
2010-03-17 13:00:00,32.77,32.81,32.7,32.74,253900.0,25.9193,25.951,25.864,25.8956,253900.0
2010-03-17 13:30:00,32.74,32.77,32.64,32.76,397700.0,25.8956,25.9193,25.8165,25.9114,397700.0
2010-03-17 14:00:00,32.77,32.83,32.72,32.79,309400.0,25.9193,25.9668,25.8798,25.9351,309400.0
2010-03-17 14:30:00,32.79,32.86,32.61,32.64,740300.0,25.9351,25.9905,25.7928,25.8165,740300.0
2010-03-17 15:00:00,32.64,32.69,32.5,32.51,711200.0,25.8165,25.8561,25.7058,25.7137,711200.0
2010-03-17 15:30:00,32.52,32.78,32.51,32.77,1452700.0,25.7216,25.9272,25.7137,25.9193,1452700.0
2010-03-18 09:30:00,32.46,32.67,31.98,32.59,2415400.0,25.6741,25.8402,25.2945,25.777,2415400.0
2010-03-18 10:00:00,32.6,33.0,32.54,32.83,1340200.0,25.7849,26.1012,25.7374,25.9668,1340200.0
2010-03-18 10:30:00,32.84,33.02,32.72,32.91,756300.0,25.9747,26.1171,25.8798,26.0301,756300.0
2010-03-18 11:00:00,32.92,32.97,32.81,32.94,585700.0,26.038,26.0775,25.951,26.0538,585700.0
2010-03-18 11:30:00,32.94,33.24,32.91,33.2,855200.0,26.0538,26.2911,26.0301,26.2594,855200.0
2010-03-18 12:00:00,33.2,33.31,33.0,33.18,836500.0,26.2594,26.3464,26.1012,26.2436,836500.0
2010-03-18 12:30:00,33.17,33.28,33.12,33.15,621800.0,26.2357,26.3227,26.1962,26.2199,621800.0
2010-03-18 13:00:00,33.15,33.22,33.1,33.15,1125900.0,26.2199,26.2753,26.1803,26.2199,1125900.0
2010-03-18 13:30:00,33.15,33.44,33.14,33.35,1037000.0,26.2199,26.4493,26.212,26.3781,1037000.0
2010-03-18 14:00:00,33.34,33.36,33.04,33.1,772900.0,26.3702,26.386,26.1329,26.1803,772900.0
2010-03-18 14:30:00,33.09,33.29,33.07,33.28,573100.0,26.1724,26.3306,26.1566,26.3227,573100.0
2010-03-18 15:00:00,33.29,33.62,33.26,33.61,1094300.0,26.3306,26.5916,26.3069,26.5837,1094300.0
2010-03-18 15:30:00,33.61,33.69,33.49,33.57,2709700.0,26.5837,26.647,26.4888,26.5521,2709700.0
2010-03-19 09:30:00,33.72,34.7,33.72,34.28,5780200.0,26.6707,27.4459,26.6707,27.1137,5780200.0
2010-03-19 10:00:00,34.29,34.44,34.05,34.14,1914800.0,27.1216,27.2402,26.9317,27.0029,1914800.0
2010-03-19 10:30:00,34.14,34.54,34.09,34.4,1412300.0,27.0029,27.3193,26.9634,27.2086,1412300.0
2010-03-19 11:00:00,34.4,34.6,34.28,34.59,1243100.0,27.2086,27.3668,27.1137,27.3589,1243100.0
2010-03-19 11:30:00,34.59,34.67,34.4,34.56,1089100.0,27.3589,27.4221,27.2086,27.3351,1089100.0
2010-03-19 12:00:00,34.56,34.57,34.39,34.43,864500.0,27.3351,27.343,27.2007,27.2323,864500.0
2010-03-19 12:30:00,34.43,34.47,34.32,34.32,504700.0,27.2323,27.2639,27.1453,27.1453,504700.0
2010-03-19 13:00:00,34.31,34.31,34.14,34.24,751500.0,27.1374,27.1374,27.0029,27.082,751500.0
2010-03-19 13:30:00,34.23,34.27,34.12,34.18,517300.0,27.0741,27.1057,26.9871,27.0346,517300.0
2010-03-19 14:00:00,34.19,34.39,34.1,34.38,954900.0,27.0425,27.2007,26.9713,27.1928,954900.0
2010-03-19 14:30:00,34.38,34.42,34.2,34.41,730300.0,27.1928,27.2244,27.0504,27.2165,730300.0
2010-03-19 15:00:00,34.41,34.63,34.35,34.6,1041300.0,27.2165,27.3905,27.169,27.3668,1041300.0
2010-03-19 15:30:00,34.59,34.61,34.35,34.39,3230300.0,27.3589,27.3747,27.169,27.2007,3230300.0
2010-03-22 09:30:00,34.47,35.16,34.3,34.41,4004500.0,27.2639,27.8097,27.1295,27.2165,4004500.0
2010-03-22 10:00:00,34.41,34.86,34.34,34.46,2198300.0,27.2165,27.5724,27.1611,27.256,2198300.0
2010-03-22 10:30:00,34.46,34.49,33.89,33.92,1358500.0,27.256,27.2798,26.8052,26.8289,1358500.0
2010-03-22 11:00:00,33.92,34.03,33.69,33.73,1336100.0,26.8289,26.9159,26.647,26.6786,1336100.0
2010-03-22 11:30:00,33.73,33.79,33.48,33.7,1062300.0,26.6786,26.7261,26.4809,26.6549,1062300.0
2010-03-22 12:00:00,33.71,33.85,33.65,33.75,732700.0,26.6628,26.7736,26.6154,26.6945,732700.0
2010-03-22 12:30:00,33.75,33.84,33.51,33.53,952500.0,26.6945,26.7656,26.5046,26.5204,952500.0
2010-03-22 13:00:00,33.54,33.74,33.47,33.65,923600.0,26.5284,26.6865,26.473,26.6154,923600.0
2010-03-22 13:30:00,33.66,33.72,33.55,33.6,543100.0,26.6233,26.6707,26.5363,26.5758,543100.0
2010-03-22 14:00:00,33.6,33.68,33.55,33.62,484200.0,26.5758,26.6391,26.5363,26.5916,484200.0
2010-03-22 14:30:00,33.61,33.63,33.5,33.53,1055500.0,26.5837,26.5995,26.4967,26.5204,1055500.0
2010-03-22 15:00:00,33.53,33.55,33.27,33.27,1386200.0,26.5204,26.5363,26.3148,26.3148,1386200.0
2010-03-22 15:30:00,33.28,33.37,33.21,33.29,3182200.0,26.3227,26.3939,26.2673,26.3306,3182200.0
2010-03-23 09:30:00,33.36,33.46,32.96,33.15,1941600.0,26.386,26.4651,26.0696,26.2199,1941600.0
2010-03-23 10:00:00,33.15,33.26,33.07,33.19,567700.0,26.2199,26.3069,26.1566,26.2515,567700.0
2010-03-23 10:30:00,33.2,33.3,33.05,33.28,1006000.0,26.2594,26.3385,26.1408,26.3227,1006000.0
2010-03-23 11:00:00,33.28,33.28,33.01,33.08,955600.0,26.3227,26.3227,26.1092,26.1645,955600.0
2010-03-23 11:30:00,33.08,33.1,32.98,33.06,557500.0,26.1645,26.1803,26.0854,26.1487,557500.0
2010-03-23 12:00:00,33.06,33.16,33.03,33.12,514500.0,26.1487,26.2278,26.125,26.1962,514500.0
2010-03-23 12:30:00,33.07,33.14,32.98,33.07,421500.0,26.1566,26.212,26.0854,26.1566,421500.0
2010-03-23 13:00:00,33.06,33.17,32.99,33.12,467900.0,26.1487,26.2357,26.0933,26.1962,467900.0
2010-03-23 13:30:00,33.12,33.22,33.07,33.13,437500.0,26.1962,26.2753,26.1566,26.2041,437500.0
2010-03-23 14:00:00,33.14,33.3,33.13,33.24,673000.0,26.212,26.3385,26.2041,26.2911,673000.0
2010-03-23 14:30:00,33.23,33.27,33.17,33.19,683400.0,26.2832,26.3148,26.2357,26.2515,683400.0
2010-03-23 15:00:00,33.2,33.26,33.11,33.24,774400.0,26.2594,26.3069,26.1883,26.2911,774400.0
2010-03-23 15:30:00,33.25,33.26,33.13,33.14,1485700.0,26.299,26.3069,26.2041,26.212,1485700.0
2010-03-24 09:30:00,33.14,33.34,33.03,33.16,1266600.0,26.212,26.3702,26.125,26.2278,1266600.0
2010-03-24 10:00:00,33.16,33.28,33.11,33.25,1028200.0,26.2278,26.3227,26.1883,26.299,1028200.0
2010-03-24 10:30:00,33.24,33.25,33.1,33.1,722700.0,26.2911,26.299,26.1803,26.1803,722700.0
2010-03-24 11:00:00,33.1,33.2,32.94,33.0,853500.0,26.1803,26.2594,26.0538,26.1012,853500.0
2010-03-24 11:30:00,32.99,33.04,32.88,32.91,600800.0,26.0933,26.1329,26.0063,26.0301,600800.0
2010-03-24 12:00:00,32.91,33.02,32.89,32.96,678300.0,26.0301,26.1171,26.0142,26.0696,678300.0
2010-03-24 12:30:00,32.96,33.12,32.95,32.96,477400.0,26.0696,26.1962,26.0617,26.0696,477400.0
2010-03-24 13:00:00,32.95,33.0,32.85,32.97,891200.0,26.0617,26.1012,25.9826,26.0775,891200.0
2010-03-24 13:30:00,32.96,32.98,32.83,32.87,509400.0,26.0696,26.0854,25.9668,25.9984,509400.0
2010-03-24 14:00:00,32.87,32.91,32.77,32.91,759300.0,25.9984,26.0301,25.9193,26.0301,759300.0
2010-03-24 14:30:00,32.91,32.94,32.78,32.79,575000.0,26.0301,26.0538,25.9272,25.9351,575000.0
2010-03-24 15:00:00,32.8,32.86,32.72,32.78,812300.0,25.9431,25.9905,25.8798,25.9272,812300.0
2010-03-24 15:30:00,32.79,32.85,32.72,32.72,1048500.0,25.9351,25.9826,25.8798,25.8798,1048500.0
2010-03-25 09:30:00,32.76,32.9,32.6,32.78,1266700.0,25.9114,26.0222,25.7849,25.9272,1266700.0
2010-03-25 10:00:00,32.77,33.02,32.77,32.98,1170400.0,25.9193,26.1171,25.9193,26.0854,1170400.0
2010-03-25 10:30:00,32.98,33.23,32.91,33.18,1727400.0,26.0854,26.2832,26.0301,26.2436,1727400.0
2010-03-25 11:00:00,33.18,33.18,33.01,33.08,1701500.0,26.2436,26.2436,26.1092,26.1645,1701500.0
2010-03-25 11:30:00,33.08,33.1,33.0,33.06,405400.0,26.1645,26.1803,26.1012,26.1487,405400.0
2010-03-25 12:00:00,33.06,33.15,33.04,33.06,635400.0,26.1487,26.2199,26.1329,26.1487,635400.0
2010-03-25 12:30:00,33.07,33.26,33.05,33.19,947900.0,26.1566,26.3069,26.1408,26.2515,947900.0
2010-03-25 13:00:00,33.19,33.19,33.1,33.14,534300.0,26.2515,26.2515,26.1803,26.212,534300.0
2010-03-25 13:30:00,33.14,33.18,33.07,33.1,697700.0,26.212,26.2436,26.1566,26.1803,697700.0
2010-03-25 14:00:00,33.1,33.13,33.0,33.02,575900.0,26.1803,26.2041,26.1012,26.1171,575900.0
2010-03-25 14:30:00,33.02,33.06,32.93,33.01,542600.0,26.1171,26.1487,26.0459,26.1092,542600.0
2010-03-25 15:00:00,33.01,33.11,33.0,33.06,632200.0,26.1092,26.1883,26.1012,26.1487,632200.0
2010-03-25 15:30:00,33.06,33.14,33.03,33.13,3153600.0,26.1487,26.212,26.125,26.2041,3153600.0
2010-03-26 09:30:00,33.1,33.27,33.04,33.15,801400.0,26.1803,26.3148,26.1329,26.2199,801400.0
2010-03-26 10:00:00,33.15,33.26,33.13,33.14,818500.0,26.2199,26.3069,26.2041,26.212,818500.0
2010-03-26 10:30:00,33.15,33.21,33.09,33.1,875500.0,26.2199,26.2673,26.1724,26.1803,875500.0
2010-03-26 11:00:00,33.1,33.1,32.95,33.02,838500.0,26.1803,26.1803,26.0617,26.1171,838500.0
2010-03-26 11:30:00,33.02,33.03,32.82,32.85,578100.0,26.1171,26.125,25.9589,25.9826,578100.0
2010-03-26 12:00:00,32.87,32.9,32.73,32.78,485200.0,25.9984,26.0222,25.8877,25.9272,485200.0
2010-03-26 12:30:00,32.78,32.83,32.74,32.76,417000.0,25.9272,25.9668,25.8956,25.9114,417000.0
2010-03-26 13:00:00,32.75,32.81,32.63,32.68,395800.0,25.9035,25.951,25.8086,25.8481,395800.0
2010-03-26 13:30:00,32.69,32.77,32.65,32.69,527100.0,25.8561,25.9193,25.8244,25.8561,527100.0
2010-03-26 14:00:00,32.71,32.8,32.62,32.78,458900.0,25.8719,25.9431,25.8007,25.9272,458900.0
2010-03-26 14:30:00,32.78,32.79,32.66,32.71,414400.0,25.9272,25.9351,25.8323,25.8719,414400.0
2010-03-26 15:00:00,32.7,32.79,32.66,32.72,454400.0,25.864,25.9351,25.8323,25.8798,454400.0
2010-03-26 15:30:00,32.72,32.72,32.6,32.64,1133800.0,25.8798,25.8798,25.7849,25.8165,1133800.0
2010-03-29 09:30:00,32.66,32.97,32.52,32.72,600100.0,25.8323,26.0775,25.7216,25.8798,600100.0
2010-03-29 10:00:00,32.73,32.75,32.55,32.61,777700.0,25.8877,25.9035,25.7453,25.7928,777700.0
2010-03-29 10:30:00,32.6,32.63,32.53,32.6,520400.0,25.7849,25.8086,25.7295,25.7849,520400.0
2010-03-29 11:00:00,32.6,32.78,32.56,32.72,626200.0,25.7849,25.9272,25.7532,25.8798,626200.0
2010-03-29 11:30:00,32.73,32.94,32.67,32.94,526100.0,25.8877,26.0538,25.8402,26.0538,526100.0
2010-03-29 12:00:00,32.94,33.02,32.86,32.96,826400.0,26.0538,26.1171,25.9905,26.0696,826400.0
2010-03-29 12:30:00,32.96,32.96,32.88,32.95,298100.0,26.0696,26.0696,26.0063,26.0617,298100.0
2010-03-29 13:00:00,32.95,33.0,32.9,32.95,246800.0,26.0617,26.1012,26.0222,26.0617,246800.0
2010-03-29 13:30:00,32.95,32.98,32.87,32.88,535500.0,26.0617,26.0854,25.9984,26.0063,535500.0
2010-03-29 14:00:00,32.89,32.91,32.81,32.86,473800.0,26.0142,26.0301,25.951,25.9905,473800.0
2010-03-29 14:30:00,32.87,32.92,32.83,32.92,411300.0,25.9984,26.038,25.9668,26.038,411300.0
2010-03-29 15:00:00,32.93,32.95,32.87,32.89,504400.0,26.0459,26.0617,25.9984,26.0142,504400.0
2010-03-29 15:30:00,32.9,32.9,32.81,32.83,1168200.0,26.0222,26.0222,25.951,25.9668,1168200.0
2010-03-30 09:30:00,32.79,33.03,32.6,32.98,723100.0,25.9351,26.125,25.7849,26.0854,723100.0
2010-03-30 10:00:00,32.98,33.07,32.93,33.03,497300.0,26.0854,26.1566,26.0459,26.125,497300.0
2010-03-30 10:30:00,33.03,33.26,32.98,33.2,659300.0,26.125,26.3069,26.0854,26.2594,659300.0
2010-03-30 11:00:00,33.19,33.23,33.06,33.21,874000.0,26.2515,26.2832,26.1487,26.2673,874000.0
2010-03-30 11:30:00,33.2,33.21,33.13,33.16,274400.0,26.2594,26.2673,26.2041,26.2278,274400.0
2010-03-30 12:00:00,33.15,33.15,33.03,33.12,464000.0,26.2199,26.2199,26.125,26.1962,464000.0
2010-03-30 12:30:00,33.12,33.21,33.05,33.18,480400.0,26.1962,26.2673,26.1408,26.2436,480400.0
2010-03-30 13:00:00,33.17,33.22,33.13,33.18,412600.0,26.2357,26.2753,26.2041,26.2436,412600.0
2010-03-30 13:30:00,33.18,33.26,33.15,33.21,277200.0,26.2436,26.3069,26.2199,26.2673,277200.0
2010-03-30 14:00:00,33.21,33.25,33.17,33.19,232700.0,26.2673,26.299,26.2357,26.2515,232700.0
2010-03-30 14:30:00,33.2,33.29,33.2,33.23,233200.0,26.2594,26.3306,26.2594,26.2832,233200.0
2010-03-30 15:00:00,33.24,33.26,33.17,33.22,298500.0,26.2911,26.3069,26.2357,26.2753,298500.0
2010-03-30 15:30:00,33.23,33.26,33.05,33.06,1328400.0,26.2832,26.3069,26.1408,26.1487,1328400.0
2010-03-31 09:30:00,32.9,33.05,32.62,32.68,707400.0,26.0222,26.1408,25.8007,25.8481,707400.0
2010-03-31 10:00:00,32.68,32.77,32.5,32.77,428500.0,25.8481,25.9193,25.7058,25.9193,428500.0
2010-03-31 10:30:00,32.76,32.78,32.63,32.67,347300.0,25.9114,25.9272,25.8086,25.8402,347300.0
2010-03-31 11:00:00,32.68,32.91,32.65,32.9,366600.0,25.8481,26.0301,25.8244,26.0222,366600.0
2010-03-31 11:30:00,32.9,33.11,32.89,33.05,444100.0,26.0222,26.1883,26.0142,26.1408,444100.0
2010-03-31 12:00:00,33.05,33.07,32.93,32.95,377800.0,26.1408,26.1566,26.0459,26.0617,377800.0
2010-03-31 12:30:00,32.94,32.95,32.7,32.75,453100.0,26.0538,26.0617,25.864,25.9035,453100.0
2010-03-31 13:00:00,32.75,32.79,32.68,32.7,294900.0,25.9035,25.9351,25.8481,25.864,294900.0
2010-03-31 13:30:00,32.71,32.79,32.7,32.78,261500.0,25.8719,25.9351,25.864,25.9272,261500.0
2010-03-31 14:00:00,32.79,32.86,32.75,32.79,241900.0,25.9351,25.9905,25.9035,25.9351,241900.0
2010-03-31 14:30:00,32.79,32.79,32.68,32.71,354000.0,25.9351,25.9351,25.8481,25.8719,354000.0
2010-03-31 15:00:00,32.7,32.72,32.59,32.7,696600.0,25.864,25.8798,25.777,25.864,696600.0
2010-03-31 15:30:00,32.7,32.76,32.59,32.67,1179200.0,25.864,25.9114,25.777,25.8402,1179200.0
2010-04-01 09:30:00,32.8,32.9,32.65,32.85,614900.0,25.9666,26.0458,25.8479,26.0062,614900.0
2010-04-01 10:00:00,32.85,32.89,32.67,32.7,486200.0,26.0062,26.0379,25.8637,25.8875,486200.0
2010-04-01 10:30:00,32.7,32.85,32.67,32.72,287400.0,25.8875,26.0062,25.8637,25.9033,287400.0
2010-04-01 11:00:00,32.72,32.8,32.6,32.71,263800.0,25.9033,25.9666,25.8083,25.8954,263800.0
2010-04-01 11:30:00,32.71,32.77,32.68,32.7,202000.0,25.8954,25.9429,25.8716,25.8875,202000.0
2010-04-01 12:00:00,32.7,32.71,32.58,32.61,205200.0,25.8875,25.8954,25.7925,25.8162,205200.0
2010-04-01 12:30:00,32.6,32.62,32.52,32.6,327600.0,25.8083,25.8241,25.745,25.8083,327600.0
2010-04-01 13:00:00,32.6,32.82,32.59,32.82,794300.0,25.8083,25.9825,25.8004,25.9825,794300.0
2010-04-01 13:30:00,32.81,32.88,32.74,32.74,764300.0,25.9746,26.03,25.9191,25.9191,764300.0
2010-04-01 14:00:00,32.74,32.86,32.68,32.78,572500.0,25.9191,26.0141,25.8716,25.9508,572500.0
2010-04-01 14:30:00,32.78,32.88,32.73,32.84,434800.0,25.9508,26.03,25.9112,25.9983,434800.0
2010-04-01 15:00:00,32.85,32.89,32.79,32.84,419100.0,26.0062,26.0379,25.9587,25.9983,419100.0
2010-04-01 15:30:00,32.84,32.99,32.84,32.98,765100.0,25.9983,26.1171,25.9983,26.1091,765100.0
2010-04-05 09:30:00,33.12,33.22,32.77,32.96,652700.0,26.22,26.2991,25.9429,26.0933,652700.0
2010-04-05 10:00:00,32.97,33.04,32.83,33.03,479100.0,26.1012,26.1566,25.9904,26.1487,479100.0
2010-04-05 10:30:00,33.03,33.11,32.97,33.02,319800.0,26.1487,26.2121,26.1012,26.1408,319800.0
2010-04-05 11:00:00,33.02,33.16,33.02,33.16,350100.0,26.1408,26.2516,26.1408,26.2516,350100.0
2010-04-05 11:30:00,33.15,33.15,33.04,33.06,287900.0,26.2437,26.2437,26.1566,26.1725,287900.0
2010-04-05 12:00:00,33.06,33.07,32.97,33.03,224400.0,26.1725,26.1804,26.1012,26.1487,224400.0
2010-04-05 12:30:00,33.03,33.05,32.97,32.99,133500.0,26.1487,26.1646,26.1012,26.1171,133500.0
2010-04-05 13:00:00,32.99,33.05,32.98,32.99,398400.0,26.1171,26.1646,26.1091,26.1171,398400.0
2010-04-05 13:30:00,32.99,33.05,32.9,32.94,557000.0,26.1171,26.1646,26.0458,26.0775,557000.0
2010-04-05 14:00:00,32.94,32.95,32.84,32.9,485000.0,26.0775,26.0854,25.9983,26.0458,485000.0
2010-04-05 14:30:00,32.89,33.05,32.89,33.02,532700.0,26.0379,26.1646,26.0379,26.1408,532700.0
2010-04-05 15:00:00,33.03,33.12,33.02,33.05,658100.0,26.1487,26.22,26.1408,26.1646,658100.0
2010-04-05 15:30:00,33.06,33.14,33.04,33.13,1097200.0,26.1725,26.2358,26.1566,26.2279,1097200.0
2010-04-06 09:30:00,33.27,33.85,33.25,33.65,1598100.0,26.3387,26.7979,26.3229,26.6396,1598100.0
2010-04-06 10:00:00,33.64,33.71,33.51,33.7,785300.0,26.6316,26.6871,26.5287,26.6791,785300.0
2010-04-06 10:30:00,33.69,33.8,33.63,33.8,803400.0,26.6712,26.7583,26.6237,26.7583,803400.0
2010-04-06 11:00:00,33.8,34.0,33.74,33.99,901200.0,26.7583,26.9166,26.7108,26.9087,901200.0
2010-04-06 11:30:00,33.99,33.99,33.55,33.56,544600.0,26.9087,26.9087,26.5604,26.5683,544600.0
2010-04-06 12:00:00,33.56,33.66,33.52,33.66,428000.0,26.5683,26.6475,26.5366,26.6475,428000.0
2010-04-06 12:30:00,33.66,33.67,33.58,33.64,276400.0,26.6475,26.6554,26.5841,26.6316,276400.0
2010-04-06 13:00:00,33.64,33.67,33.57,33.58,255400.0,26.6316,26.6554,26.5762,26.5841,255400.0
2010-04-06 13:30:00,33.58,33.6,33.5,33.51,250300.0,26.5841,26.6,26.5208,26.5287,250300.0
2010-04-06 14:00:00,33.51,33.58,33.49,33.51,501000.0,26.5287,26.5841,26.5129,26.5287,501000.0
2010-04-06 14:30:00,33.51,33.57,33.49,33.52,565900.0,26.5287,26.5762,26.5129,26.5366,565900.0
2010-04-06 15:00:00,33.52,33.63,33.42,33.43,488200.0,26.5366,26.6237,26.4575,26.4654,488200.0
2010-04-06 15:30:00,33.44,33.48,33.36,33.41,1450600.0,26.4733,26.505,26.41,26.4496,1450600.0
2010-04-07 09:30:00,33.53,33.53,33.12,33.2,966800.0,26.5446,26.5446,26.22,26.2833,966800.0
2010-04-07 10:00:00,33.2,33.21,32.97,33.2,831400.0,26.2833,26.2912,26.1012,26.2833,831400.0
2010-04-07 10:30:00,33.2,33.24,33.13,33.14,588100.0,26.2833,26.315,26.2279,26.2358,588100.0
2010-04-07 11:00:00,33.15,33.15,32.94,33.02,669300.0,26.2437,26.2437,26.0775,26.1408,669300.0
2010-04-07 11:30:00,33.03,33.19,33.01,33.13,333900.0,26.1487,26.2754,26.1329,26.2279,333900.0
2010-04-07 12:00:00,33.13,33.17,33.06,33.06,361700.0,26.2279,26.2596,26.1725,26.1725,361700.0
2010-04-07 12:30:00,33.06,33.1,32.88,32.92,397200.0,26.1725,26.2041,26.03,26.0616,397200.0
2010-04-07 13:00:00,32.92,33.13,32.92,33.11,435100.0,26.0616,26.2279,26.0616,26.2121,435100.0
2010-04-07 13:30:00,33.12,33.15,33.06,33.09,217300.0,26.22,26.2437,26.1725,26.1962,217300.0
2010-04-07 14:00:00,33.1,33.1,32.98,33.0,376500.0,26.2041,26.2041,26.1091,26.125,376500.0
2010-04-07 14:30:00,33.01,33.01,32.87,32.92,507300.0,26.1329,26.1329,26.0221,26.0616,507300.0
2010-04-07 15:00:00,32.92,32.92,32.74,32.78,747300.0,26.0616,26.0616,25.9191,25.9508,747300.0
2010-04-07 15:30:00,32.79,32.94,32.79,32.93,1329000.0,25.9587,26.0775,25.9587,26.0696,1329000.0
2010-04-08 09:30:00,32.84,32.96,32.2,32.39,1913900.0,25.9983,26.0933,25.4916,25.6421,1913900.0
2010-04-08 10:00:00,32.39,32.47,32.26,32.47,1236000.0,25.6421,25.7054,25.5391,25.7054,1236000.0
2010-04-08 10:30:00,32.47,32.55,32.35,32.35,917100.0,25.7054,25.7687,25.6104,25.6104,917100.0
2010-04-08 11:00:00,32.35,32.6,32.35,32.56,820000.0,25.6104,25.8083,25.6104,25.7766,820000.0
2010-04-08 11:30:00,32.56,32.56,32.39,32.45,517200.0,25.7766,25.7766,25.6421,25.6896,517200.0
2010-04-08 12:00:00,32.44,32.61,32.44,32.54,1509200.0,25.6816,25.8162,25.6816,25.7608,1509200.0
2010-04-08 12:30:00,32.53,32.65,32.5,32.65,274000.0,25.7529,25.8479,25.7291,25.8479,274000.0
2010-04-08 13:00:00,32.65,32.69,32.59,32.69,249500.0,25.8479,25.8796,25.8004,25.8796,249500.0
2010-04-08 13:30:00,32.69,32.82,32.67,32.73,426800.0,25.8796,25.9825,25.8637,25.9112,426800.0
2010-04-08 14:00:00,32.73,32.78,32.67,32.75,388900.0,25.9112,25.9508,25.8637,25.9271,388900.0
2010-04-08 14:30:00,32.76,32.77,32.66,32.71,238900.0,25.935,25.9429,25.8558,25.8954,238900.0
2010-04-08 15:00:00,32.7,32.77,32.68,32.68,553300.0,25.8875,25.9429,25.8716,25.8716,553300.0
2010-04-08 15:30:00,32.68,32.73,32.62,32.63,1296800.0,25.8716,25.9112,25.8241,25.8321,1296800.0
2010-04-09 09:30:00,32.66,32.71,32.37,32.44,898300.0,25.8558,25.8954,25.6262,25.6816,898300.0
2010-04-09 10:00:00,32.44,32.51,32.2,32.29,719900.0,25.6816,25.7371,25.4916,25.5629,719900.0
2010-04-09 10:30:00,32.27,32.35,32.16,32.2,880600.0,25.5471,25.6104,25.46,25.4916,880600.0
2010-04-09 11:00:00,32.2,32.21,32.01,32.13,802700.0,25.4916,25.4996,25.3412,25.4362,802700.0
2010-04-09 11:30:00,32.13,32.22,32.05,32.05,645300.0,25.4362,25.5075,25.3729,25.3729,645300.0
2010-04-09 12:00:00,32.05,32.06,31.79,31.8,1309600.0,25.3729,25.3808,25.1671,25.175,1309600.0
2010-04-09 12:30:00,31.79,31.89,31.64,31.64,867600.0,25.1671,25.2462,25.0483,25.0483,867600.0
2010-04-09 13:00:00,31.64,31.8,31.61,31.77,741500.0,25.0483,25.175,25.0246,25.1512,741500.0
2010-04-09 13:30:00,31.77,31.92,31.69,31.89,720700.0,25.1512,25.27,25.0879,25.2462,720700.0
2010-04-09 14:00:00,31.88,31.95,31.8,31.93,758000.0,25.2383,25.2937,25.175,25.2779,758000.0
2010-04-09 14:30:00,31.93,32.08,31.88,31.99,716500.0,25.2779,25.3966,25.2383,25.3254,716500.0
2010-04-09 15:00:00,31.99,32.03,31.92,32.03,828400.0,25.3254,25.3571,25.27,25.3571,828400.0
2010-04-09 15:30:00,32.03,32.3,32.0,32.26,2287900.0,25.3571,25.5708,25.3333,25.5391,2287900.0
2010-04-12 09:30:00,32.18,32.38,32.13,32.17,1022300.0,25.4758,25.6341,25.4362,25.4679,1022300.0
2010-04-12 10:00:00,32.16,32.2,32.01,32.12,681300.0,25.46,25.4916,25.3412,25.4283,681300.0
2010-04-12 10:30:00,32.13,32.23,32.08,32.16,508000.0,25.4362,25.5154,25.3966,25.46,508000.0
2010-04-12 11:00:00,32.16,32.22,32.07,32.07,562600.0,25.46,25.5075,25.3887,25.3887,562600.0
2010-04-12 11:30:00,32.07,32.18,32.07,32.1,417800.0,25.3887,25.4758,25.3887,25.4125,417800.0
2010-04-12 12:00:00,32.1,32.16,32.09,32.15,467900.0,25.4125,25.46,25.4046,25.4521,467900.0
2010-04-12 12:30:00,32.15,32.15,32.06,32.06,347300.0,25.4521,25.4521,25.3808,25.3808,347300.0
2010-04-12 13:00:00,32.07,32.18,32.06,32.15,348900.0,25.3887,25.4758,25.3808,25.4521,348900.0
2010-04-12 13:30:00,32.15,32.24,32.13,32.19,555800.0,25.4521,25.5233,25.4362,25.4837,555800.0
2010-04-12 14:00:00,32.19,32.23,32.15,32.22,412400.0,25.4837,25.5154,25.4521,25.5075,412400.0
2010-04-12 14:30:00,32.22,32.27,32.18,32.23,572100.0,25.5075,25.5471,25.4758,25.5154,572100.0
2010-04-12 15:00:00,32.23,32.28,32.15,32.2,720100.0,25.5154,25.555,25.4521,25.4916,720100.0
2010-04-12 15:30:00,32.19,32.3,32.19,32.24,1359800.0,25.4837,25.5708,25.4837,25.5233,1359800.0
2010-04-13 09:30:00,32.44,32.68,32.13,32.21,1608800.0,25.6816,25.8716,25.4362,25.4996,1608800.0
2010-04-13 10:00:00,32.2,32.23,31.83,31.85,1570400.0,25.4916,25.5154,25.1987,25.2146,1570400.0
2010-04-13 10:30:00,31.86,32.17,31.84,32.05,988300.0,25.2225,25.4679,25.2066,25.3729,988300.0
2010-04-13 11:00:00,32.05,32.29,32.05,32.21,575100.0,25.3729,25.5629,25.3729,25.4996,575100.0
2010-04-13 11:30:00,32.21,32.22,32.08,32.08,327600.0,25.4996,25.5075,25.3966,25.3966,327600.0
2010-04-13 12:00:00,32.09,32.19,32.07,32.12,854800.0,25.4046,25.4837,25.3887,25.4283,854800.0
2010-04-13 12:30:00,32.12,32.13,32.05,32.08,354600.0,25.4283,25.4362,25.3729,25.3966,354600.0
2010-04-13 13:00:00,32.08,32.11,31.99,32.05,510700.0,25.3966,25.4204,25.3254,25.3729,510700.0
2010-04-13 13:30:00,32.05,32.19,32.03,32.16,998000.0,25.3729,25.4837,25.3571,25.46,998000.0
2010-04-13 14:00:00,32.16,32.16,32.05,32.05,495300.0,25.46,25.46,25.3729,25.3729,495300.0
2010-04-13 14:30:00,32.05,32.09,32.03,32.08,425500.0,25.3729,25.4046,25.3571,25.3966,425500.0
2010-04-13 15:00:00,32.09,32.21,32.06,32.15,674700.0,25.4046,25.4996,25.3808,25.4521,674700.0
2010-04-13 15:30:00,32.15,32.2,32.12,32.15,1176600.0,25.4521,25.4916,25.4283,25.4521,1176600.0
2010-04-14 09:30:00,32.11,32.12,31.49,31.57,1424000.0,25.4204,25.4283,24.9296,24.9929,1424000.0
2010-04-14 10:00:00,31.57,31.63,31.23,31.34,2075000.0,24.9929,25.0404,24.7237,24.8108,2075000.0
2010-04-14 10:30:00,31.35,31.51,31.27,31.35,1419100.0,24.8187,24.9454,24.7554,24.8187,1419100.0
2010-04-14 11:00:00,31.35,31.4,31.31,31.39,1114700.0,24.8187,24.8583,24.7871,24.8504,1114700.0
2010-04-14 11:30:00,31.39,31.39,31.27,31.3,618800.0,24.8504,24.8504,24.7554,24.7791,618800.0
2010-04-14 12:00:00,31.29,31.34,31.27,31.28,950100.0,24.7712,24.8108,24.7554,24.7633,950100.0
2010-04-14 12:30:00,31.29,31.33,31.25,31.29,539800.0,24.7712,24.8029,24.7396,24.7712,539800.0
2010-04-14 13:00:00,31.29,31.33,31.18,31.32,689400.0,24.7712,24.8029,24.6841,24.795,689400.0
2010-04-14 13:30:00,31.32,31.34,31.09,31.09,1203000.0,24.795,24.8108,24.6129,24.6129,1203000.0
2010-04-14 14:00:00,31.1,31.16,31.0,31.01,921100.0,24.6208,24.6683,24.5416,24.5496,921100.0
2010-04-14 14:30:00,31.0,31.12,31.0,31.03,938400.0,24.5416,24.6366,24.5416,24.5654,938400.0
2010-04-14 15:00:00,31.03,31.05,30.94,30.99,1430700.0,24.5654,24.5812,24.4941,24.5337,1430700.0
2010-04-14 15:30:00,30.98,31.05,30.95,31.04,2510200.0,24.5258,24.5812,24.5021,24.5733,2510200.0
2010-04-15 09:30:00,31.07,31.3,30.59,30.62,2372200.0,24.5971,24.7791,24.2171,24.2408,2372200.0
2010-04-15 10:00:00,30.62,30.88,30.47,30.71,2931800.0,24.2408,24.4466,24.1221,24.3121,2931800.0
2010-04-15 10:30:00,30.7,30.71,30.41,30.5,2070500.0,24.3041,24.3121,24.0746,24.1458,2070500.0
2010-04-15 11:00:00,30.5,30.61,30.44,30.57,1735800.0,24.1458,24.2329,24.0983,24.2012,1735800.0
2010-04-15 11:30:00,30.57,30.6,30.34,30.39,1465700.0,24.2012,24.225,24.0192,24.0587,1465700.0
2010-04-15 12:00:00,30.39,30.4,30.13,30.2,2165100.0,24.0587,24.0667,23.8529,23.9083,2165100.0
2010-04-15 12:30:00,30.2,30.35,30.08,30.29,1831800.0,23.9083,24.0271,23.8133,23.9796,1831800.0
2010-04-15 13:00:00,30.29,30.51,30.19,30.47,1218800.0,23.9796,24.1537,23.9004,24.1221,1218800.0
2010-04-15 13:30:00,30.46,30.58,30.43,30.58,855400.0,24.1142,24.2092,24.0904,24.2092,855400.0
2010-04-15 14:00:00,30.58,30.67,30.55,30.63,1300800.0,24.2092,24.2804,24.1854,24.2487,1300800.0
2010-04-15 14:30:00,30.63,30.8,30.6,30.78,1305500.0,24.2487,24.3833,24.225,24.3675,1305500.0
2010-04-15 15:00:00,30.77,30.81,30.63,30.65,2035300.0,24.3596,24.3912,24.2487,24.2646,2035300.0
2010-04-15 15:30:00,30.64,30.73,30.59,30.62,2691900.0,24.2566,24.3279,24.2171,24.2408,2691900.0
2010-04-16 09:30:00,30.54,31.11,30.54,30.72,2884700.0,24.1775,24.6287,24.1775,24.32,2884700.0
2010-04-16 10:00:00,30.72,31.01,30.59,30.89,1591100.0,24.32,24.5496,24.2171,24.4546,1591100.0
2010-04-16 10:30:00,30.89,31.0,30.57,30.63,1378700.0,24.4546,24.5416,24.2012,24.2487,1378700.0
2010-04-16 11:00:00,30.63,30.72,30.55,30.58,1002400.0,24.2487,24.32,24.1854,24.2092,1002400.0
2010-04-16 11:30:00,30.57,30.6,30.47,30.52,802400.0,24.2012,24.225,24.1221,24.1617,802400.0
2010-04-16 12:00:00,30.51,30.6,30.44,30.5,661800.0,24.1537,24.225,24.0983,24.1458,661800.0
2010-04-16 12:30:00,30.51,30.55,30.4,30.49,653800.0,24.1537,24.1854,24.0667,24.1379,653800.0
2010-04-16 13:00:00,30.49,30.51,30.34,30.45,734100.0,24.1379,24.1537,24.0192,24.1062,734100.0
2010-04-16 13:30:00,30.45,30.53,30.38,30.53,560400.0,24.1062,24.1696,24.0508,24.1696,560400.0
2010-04-16 14:00:00,30.53,30.84,30.53,30.69,656200.0,24.1696,24.415,24.1696,24.2962,656200.0
2010-04-16 14:30:00,30.69,30.9,30.66,30.87,799000.0,24.2962,24.4625,24.2725,24.4387,799000.0
2010-04-16 15:00:00,30.88,30.88,30.7,30.73,797000.0,24.4466,24.4466,24.3041,24.3279,797000.0
2010-04-16 15:30:00,30.73,30.87,30.71,30.74,2128400.0,24.3279,24.4387,24.3121,24.3358,2128400.0
2010-04-19 09:30:00,30.56,31.55,30.56,31.46,2207000.0,24.1933,24.9771,24.1933,24.9058,2207000.0
2010-04-19 10:00:00,31.47,31.6,31.22,31.34,1913400.0,24.9137,25.0166,24.7158,24.8108,1913400.0
2010-04-19 10:30:00,31.34,31.64,31.29,31.6,1121900.0,24.8108,25.0483,24.7712,25.0166,1121900.0
2010-04-19 11:00:00,31.6,31.67,31.46,31.57,845200.0,25.0166,25.0721,24.9058,24.9929,845200.0
2010-04-19 11:30:00,31.57,31.63,31.36,31.4,648200.0,24.9929,25.0404,24.8266,24.8583,648200.0
2010-04-19 12:00:00,31.39,31.41,31.17,31.27,617900.0,24.8504,24.8662,24.6762,24.7554,617900.0
2010-04-19 12:30:00,31.28,31.3,31.18,31.24,427000.0,24.7633,24.7791,24.6841,24.7316,427000.0
2010-04-19 13:00:00,31.24,31.29,31.05,31.08,681900.0,24.7316,24.7712,24.5812,24.605,681900.0
2010-04-19 13:30:00,31.08,31.14,31.01,31.08,664100.0,24.605,24.6525,24.5496,24.605,664100.0
2010-04-19 14:00:00,31.07,31.3,31.07,31.22,1026100.0,24.5971,24.7791,24.5971,24.7158,1026100.0
2010-04-19 14:30:00,31.22,31.28,31.17,31.21,567300.0,24.7158,24.7633,24.6762,24.7079,567300.0
2010-04-19 15:00:00,31.21,31.28,31.17,31.25,689600.0,24.7079,24.7633,24.6762,24.7396,689600.0
2010-04-19 15:30:00,31.24,31.28,31.19,31.24,1361400.0,24.7316,24.7633,24.6921,24.7316,1361400.0
2010-04-20 09:30:00,32.22,32.23,30.26,30.6,7669600.0,25.5075,25.5154,23.9558,24.225,7669600.0
2010-04-20 10:00:00,30.61,31.11,30.49,30.93,2998600.0,24.2329,24.6287,24.1379,24.4862,2998600.0
2010-04-20 10:30:00,30.93,31.4,30.93,31.17,1959700.0,24.4862,24.8583,24.4862,24.6762,1959700.0
2010-04-20 11:00:00,31.17,31.37,31.12,31.18,1496100.0,24.6762,24.8346,24.6366,24.6841,1496100.0
2010-04-20 11:30:00,31.19,31.23,31.02,31.04,882800.0,24.6921,24.7237,24.5575,24.5733,882800.0
2010-04-20 12:00:00,31.05,31.14,30.92,30.98,652100.0,24.5812,24.6525,24.4783,24.5258,652100.0
2010-04-20 12:30:00,30.99,31.07,30.98,31.04,751600.0,24.5337,24.5971,24.5258,24.5733,751600.0
2010-04-20 13:00:00,31.03,31.05,30.97,31.02,1278600.0,24.5654,24.5812,24.5179,24.5575,1278600.0
2010-04-20 13:30:00,31.02,31.03,30.98,31.0,542400.0,24.5575,24.5654,24.5258,24.5416,542400.0
2010-04-20 14:00:00,31.0,31.02,30.94,30.95,832000.0,24.5416,24.5575,24.4941,24.5021,832000.0
2010-04-20 14:30:00,30.96,31.0,30.81,30.83,1414200.0,24.51,24.5416,24.3912,24.4071,1414200.0
2010-04-20 15:00:00,30.83,30.93,30.71,30.93,1879100.0,24.4071,24.4862,24.3121,24.4862,1879100.0
2010-04-20 15:30:00,30.93,31.03,30.88,30.97,3331400.0,24.4862,24.5654,24.4466,24.5179,3331400.0
2010-04-21 09:30:00,31.14,31.45,30.76,30.9,1701800.0,24.6525,24.8979,24.3516,24.4625,1701800.0
2010-04-21 10:00:00,30.89,31.07,30.85,30.94,1001700.0,24.4546,24.5971,24.4229,24.4941,1001700.0
2010-04-21 10:30:00,30.93,30.96,30.77,30.8,957200.0,24.4862,24.51,24.3596,24.3833,957200.0
2010-04-21 11:00:00,30.79,30.81,30.59,30.6,913000.0,24.3754,24.3912,24.2171,24.225,913000.0
2010-04-21 11:30:00,30.6,30.65,30.48,30.56,1078200.0,24.225,24.2646,24.13,24.1933,1078200.0
2010-04-21 12:00:00,30.57,30.59,30.44,30.48,589300.0,24.2012,24.2171,24.0983,24.13,589300.0
2010-04-21 12:30:00,30.48,30.5,30.37,30.4,850600.0,24.13,24.1458,24.0429,24.0667,850600.0
2010-04-21 13:00:00,30.4,30.42,30.14,30.26,1144800.0,24.0667,24.0825,23.8608,23.9558,1144800.0
2010-04-21 13:30:00,30.26,30.33,30.15,30.15,760900.0,23.9558,24.0112,23.8687,23.8687,760900.0
2010-04-21 14:00:00,30.16,30.26,30.15,30.16,707500.0,23.8767,23.9558,23.8687,23.8767,707500.0
2010-04-21 14:30:00,30.16,30.28,30.1,30.14,862900.0,23.8767,23.9717,23.8292,23.8608,862900.0
2010-04-21 15:00:00,30.14,30.22,30.09,30.1,1028000.0,23.8608,23.9242,23.8212,23.8292,1028000.0
2010-04-21 15:30:00,30.11,30.3,30.1,30.23,1488100.0,23.8371,23.9875,23.8292,23.9321,1488100.0
2010-04-22 09:30:00,30.25,30.38,29.88,30.15,1749000.0,23.9479,24.0508,23.655,23.8687,1749000.0
2010-04-22 10:00:00,30.15,30.28,29.94,30.23,987800.0,23.8687,23.9717,23.7025,23.9321,987800.0
2010-04-22 10:30:00,30.23,30.33,30.1,30.26,793800.0,23.9321,24.0112,23.8292,23.9558,793800.0
2010-04-22 11:00:00,30.26,30.28,29.95,29.99,1027400.0,23.9558,23.9717,23.7104,23.7421,1027400.0
2010-04-22 11:30:00,30.0,30.14,29.99,30.08,408300.0,23.75,23.8608,23.7421,23.8133,408300.0
2010-04-22 12:00:00,30.08,30.1,29.97,30.0,547700.0,23.8133,23.8292,23.7262,23.75,547700.0
2010-04-22 12:30:00,30.01,30.01,29.98,29.99,432500.0,23.7579,23.7579,23.7342,23.7421,432500.0
2010-04-22 13:00:00,29.99,30.05,29.98,30.0,617700.0,23.7421,23.7896,23.7342,23.75,617700.0
2010-04-22 13:30:00,30.0,30.11,29.99,30.06,605300.0,23.75,23.8371,23.7421,23.7975,605300.0
2010-04-22 14:00:00,30.06,30.08,29.99,30.02,659400.0,23.7975,23.8133,23.7421,23.7658,659400.0
2010-04-22 14:30:00,30.01,30.2,29.99,30.19,1138100.0,23.7579,23.9083,23.7421,23.9004,1138100.0
2010-04-22 15:00:00,30.19,30.33,30.17,30.32,1301300.0,23.9004,24.0112,23.8846,24.0033,1301300.0
2010-04-22 15:30:00,30.33,30.52,30.29,30.47,2541300.0,24.0112,24.1617,23.9796,24.1221,2541300.0
2010-04-23 09:30:00,30.41,30.69,30.28,30.63,1851400.0,24.0746,24.2962,23.9717,24.2487,1851400.0
2010-04-23 10:00:00,30.64,30.78,30.63,30.69,1177200.0,24.2566,24.3675,24.2487,24.2962,1177200.0
2010-04-23 10:30:00,30.69,30.69,30.49,30.52,887400.0,24.2962,24.2962,24.1379,24.1617,887400.0
2010-04-23 11:00:00,30.53,30.59,30.49,30.5,607200.0,24.1696,24.2171,24.1379,24.1458,607200.0
2010-04-23 11:30:00,30.5,30.57,30.39,30.49,1491400.0,24.1458,24.2012,24.0587,24.1379,1491400.0
2010-04-23 12:00:00,30.49,30.67,30.48,30.65,801600.0,24.1379,24.2804,24.13,24.2646,801600.0
2010-04-23 12:30:00,30.65,30.65,30.51,30.6,800600.0,24.2646,24.2646,24.1537,24.225,800600.0
2010-04-23 13:00:00,30.6,30.7,30.59,30.6,472000.0,24.225,24.3041,24.2171,24.225,472000.0
2010-04-23 13:30:00,30.6,30.71,30.59,30.7,638200.0,24.225,24.3121,24.2171,24.3041,638200.0
2010-04-23 14:00:00,30.7,30.76,30.67,30.72,873700.0,24.3041,24.3516,24.2804,24.32,873700.0
2010-04-23 14:30:00,30.72,30.76,30.63,30.71,960700.0,24.32,24.3516,24.2487,24.3121,960700.0
2010-04-23 15:00:00,30.71,30.93,30.71,30.82,1402900.0,24.3121,24.4862,24.3121,24.3991,1402900.0
2010-04-23 15:30:00,30.82,30.97,30.82,30.96,2119400.0,24.3991,24.5179,24.3991,24.51,2119400.0
2010-04-26 09:30:00,31.12,31.15,30.52,30.66,1189500.0,24.6366,24.6604,24.1617,24.2725,1189500.0
2010-04-26 10:00:00,30.66,30.67,30.26,30.3,1245000.0,24.2725,24.2804,23.9558,23.9875,1245000.0
2010-04-26 10:30:00,30.3,30.4,30.28,30.33,675200.0,23.9875,24.0667,23.9717,24.0112,675200.0
2010-04-26 11:00:00,30.32,30.45,30.3,30.44,676800.0,24.0033,24.1062,23.9875,24.0983,676800.0
2010-04-26 11:30:00,30.44,30.49,30.3,30.32,499700.0,24.0983,24.1379,23.9875,24.0033,499700.0
2010-04-26 12:00:00,30.32,30.32,30.18,30.18,730200.0,24.0033,24.0033,23.8925,23.8925,730200.0
2010-04-26 12:30:00,30.18,30.22,30.04,30.17,860900.0,23.8925,23.9242,23.7817,23.8846,860900.0
2010-04-26 13:00:00,30.17,30.22,30.1,30.1,492100.0,23.8846,23.9242,23.8292,23.8292,492100.0
2010-04-26 13:30:00,30.1,30.1,29.94,29.95,1080400.0,23.8292,23.8292,23.7025,23.7104,1080400.0
2010-04-26 14:00:00,29.96,30.03,29.91,29.92,907200.0,23.7183,23.7737,23.6787,23.6867,907200.0
2010-04-26 14:30:00,29.93,29.98,29.79,29.8,1094500.0,23.6946,23.7342,23.5837,23.5917,1094500.0
2010-04-26 15:00:00,29.8,29.94,29.7,29.87,2904600.0,23.5917,23.7025,23.5125,23.6471,2904600.0
2010-04-26 15:30:00,29.87,29.93,29.8,29.84,3103600.0,23.6471,23.6946,23.5917,23.6233,3103600.0
2010-04-27 09:30:00,29.84,30.27,29.62,30.23,2110900.0,23.6233,23.9637,23.4492,23.9321,2110900.0
2010-04-27 10:00:00,30.23,30.33,30.01,30.06,1117000.0,23.9321,24.0112,23.7579,23.7975,1117000.0
2010-04-27 10:30:00,30.06,30.36,30.0,30.24,1813000.0,23.7975,24.035,23.75,23.94,1813000.0
2010-04-27 11:00:00,30.25,30.36,30.09,30.13,2015200.0,23.9479,24.035,23.8212,23.8529,2015200.0
2010-04-27 11:30:00,30.12,30.12,29.88,30.04,1069500.0,23.845,23.845,23.655,23.7817,1069500.0
2010-04-27 12:00:00,30.04,30.15,29.92,29.94,696100.0,23.7817,23.8687,23.6867,23.7025,696100.0
2010-04-27 12:30:00,29.94,30.08,29.92,30.0,474100.0,23.7025,23.8133,23.6867,23.75,474100.0
2010-04-27 13:00:00,30.01,30.02,29.87,29.89,593600.0,23.7579,23.7658,23.6471,23.6629,593600.0
2010-04-27 13:30:00,29.89,29.91,29.81,29.88,803200.0,23.6629,23.6787,23.5996,23.655,803200.0
2010-04-27 14:00:00,29.87,30.0,29.84,29.99,604500.0,23.6471,23.75,23.6233,23.7421,604500.0
2010-04-27 14:30:00,29.99,29.99,29.85,29.88,499500.0,23.7421,23.7421,23.6312,23.655,499500.0
2010-04-27 15:00:00,29.89,30.06,29.85,29.94,1185900.0,23.6629,23.7975,23.6312,23.7025,1185900.0
2010-04-27 15:30:00,29.93,29.99,29.7,29.78,2215300.0,23.6946,23.7421,23.5125,23.5758,2215300.0
2010-04-28 09:30:00,29.93,30.0,29.75,29.8,1596400.0,23.6946,23.75,23.5521,23.5917,1596400.0
2010-04-28 10:00:00,29.79,29.93,29.71,29.9,654200.0,23.5837,23.6946,23.5204,23.6708,654200.0
2010-04-28 10:30:00,29.89,29.94,29.75,29.9,1345800.0,23.6629,23.7025,23.5521,23.6708,1345800.0
2010-04-28 11:00:00,29.9,30.15,29.87,30.01,1724700.0,23.6708,23.8687,23.6471,23.7579,1724700.0
2010-04-28 11:30:00,30.01,30.24,29.91,30.21,1054600.0,23.7579,23.94,23.6787,23.9162,1054600.0
2010-04-28 12:00:00,30.2,30.35,30.08,30.33,693500.0,23.9083,24.0271,23.8133,24.0112,693500.0
2010-04-28 12:30:00,30.33,30.49,30.32,30.49,878700.0,24.0112,24.1379,24.0033,24.1379,878700.0
2010-04-28 13:00:00,30.49,30.5,30.33,30.41,481400.0,24.1379,24.1458,24.0112,24.0746,481400.0
2010-04-28 13:30:00,30.41,30.53,30.38,30.51,489400.0,24.0746,24.1696,24.0508,24.1537,489400.0
2010-04-28 14:00:00,30.51,30.62,30.48,30.5,748700.0,24.1537,24.2408,24.13,24.1458,748700.0
2010-04-28 14:30:00,30.5,30.6,30.45,30.52,1077600.0,24.1458,24.225,24.1062,24.1617,1077600.0
2010-04-28 15:00:00,30.52,30.58,30.48,30.52,589900.0,24.1617,24.2092,24.13,24.1617,589900.0
2010-04-28 15:30:00,30.52,30.55,30.34,30.45,1222500.0,24.1617,24.1854,24.0192,24.1062,1222500.0
2010-04-29 09:30:00,30.81,31.42,30.79,31.12,2811900.0,24.3912,24.8741,24.3754,24.6366,2811900.0
2010-04-29 10:00:00,31.11,31.5,31.07,31.49,1011700.0,24.6287,24.9375,24.5971,24.9296,1011700.0
2010-04-29 10:30:00,31.49,31.59,31.31,31.58,1451500.0,24.9296,25.0087,24.7871,25.0008,1451500.0
2010-04-29 11:00:00,31.58,31.64,31.38,31.55,951900.0,25.0008,25.0483,24.8425,24.9771,951900.0
2010-04-29 11:30:00,31.54,31.69,31.5,31.55,1015000.0,24.9691,25.0879,24.9375,24.9771,1015000.0
2010-04-29 12:00:00,31.55,31.56,31.47,31.55,640400.0,24.9771,24.985,24.9137,24.9771,640400.0
2010-04-29 12:30:00,31.55,31.7,31.49,31.66,609800.0,24.9771,25.0958,24.9296,25.0641,609800.0
2010-04-29 13:00:00,31.65,31.74,31.59,31.59,730500.0,25.0562,25.1275,25.0087,25.0087,730500.0
2010-04-29 13:30:00,31.59,31.62,31.49,31.61,550000.0,25.0087,25.0325,24.9296,25.0246,550000.0
2010-04-29 14:00:00,31.61,31.65,31.52,31.53,443800.0,25.0246,25.0562,24.9533,24.9612,443800.0
2010-04-29 14:30:00,31.52,31.53,31.37,31.43,575800.0,24.9533,24.9612,24.8346,24.8821,575800.0
2010-04-29 15:00:00,31.44,31.44,31.27,31.29,777700.0,24.89,24.89,24.7554,24.7712,777700.0
2010-04-29 15:30:00,31.3,31.39,31.27,31.31,1511700.0,24.7791,24.8504,24.7554,24.7871,1511700.0
2010-04-30 09:30:00,31.34,31.34,30.61,30.9,1729700.0,24.8108,24.8108,24.2329,24.4625,1729700.0
2010-04-30 10:00:00,30.89,31.06,30.6,30.97,1991500.0,24.4546,24.5891,24.225,24.5179,1991500.0
2010-04-30 10:30:00,30.97,31.26,30.96,31.17,737300.0,24.5179,24.7475,24.51,24.6762,737300.0
2010-04-30 11:00:00,31.17,31.19,30.87,30.91,477500.0,24.6762,24.6921,24.4387,24.4704,477500.0
2010-04-30 11:30:00,30.92,30.97,30.88,30.91,238900.0,24.4783,24.5179,24.4466,24.4704,238900.0
2010-04-30 12:00:00,30.92,30.93,30.75,30.82,568300.0,24.4783,24.4862,24.3437,24.3991,568300.0
2010-04-30 12:30:00,30.82,30.84,30.6,30.7,669000.0,24.3991,24.415,24.225,24.3041,669000.0
2010-04-30 13:00:00,30.69,30.74,30.63,30.73,523100.0,24.2962,24.3358,24.2487,24.3279,523100.0
2010-04-30 13:30:00,30.73,30.75,30.6,30.61,644200.0,24.3279,24.3437,24.225,24.2329,644200.0
2010-04-30 14:00:00,30.61,30.65,30.47,30.47,604700.0,24.2329,24.2646,24.1221,24.1221,604700.0
2010-04-30 14:30:00,30.48,30.48,30.24,30.33,1031400.0,24.13,24.13,23.94,24.0112,1031400.0
2010-04-30 15:00:00,30.32,30.44,30.22,30.25,813700.0,24.0033,24.0983,23.9242,23.9479,813700.0
2010-04-30 15:30:00,30.24,30.42,30.23,30.29,3514700.0,23.94,24.0825,23.9321,23.9796,3514700.0
2010-05-03 09:30:00,30.5,30.58,30.21,30.33,657800.0,24.1458,24.2092,23.9162,24.0112,657800.0
2010-05-03 10:00:00,30.33,30.4,30.16,30.16,877700.0,24.0112,24.0667,23.8767,23.8767,877700.0
2010-05-03 10:30:00,30.16,30.28,29.92,29.96,618600.0,23.8767,23.9717,23.6867,23.7183,618600.0
2010-05-03 11:00:00,29.96,30.08,29.89,29.99,686300.0,23.7183,23.8133,23.6629,23.7421,686300.0
2010-05-03 11:30:00,29.99,30.08,29.95,30.03,442400.0,23.7421,23.8133,23.7104,23.7737,442400.0
2010-05-03 12:00:00,30.04,30.09,29.97,30.06,567000.0,23.7817,23.8212,23.7262,23.7975,567000.0
2010-05-03 12:30:00,30.06,30.18,30.05,30.17,398700.0,23.7975,23.8925,23.7896,23.8846,398700.0
2010-05-03 13:00:00,30.17,30.25,30.13,30.2,482100.0,23.8846,23.9479,23.8529,23.9083,482100.0
2010-05-03 13:30:00,30.2,30.41,30.18,30.3,663500.0,23.9083,24.0746,23.8925,23.9875,663500.0
2010-05-03 14:00:00,30.3,30.53,30.27,30.45,1171500.0,23.9875,24.1696,23.9637,24.1062,1171500.0
2010-05-03 14:30:00,30.45,30.47,30.35,30.38,666900.0,24.1062,24.1221,24.0271,24.0508,666900.0
2010-05-03 15:00:00,30.38,30.42,30.31,30.33,657600.0,24.0508,24.0825,23.9954,24.0112,657600.0
2010-05-03 15:30:00,30.33,30.36,30.25,30.27,1175200.0,24.0112,24.035,23.9479,23.9637,1175200.0
2010-05-04 09:30:00,30.01,30.05,29.54,29.99,1371100.0,23.7579,23.7896,23.3858,23.7421,1371100.0
2010-05-04 10:00:00,29.99,30.02,29.79,29.86,891800.0,23.7421,23.7658,23.5837,23.6392,891800.0
2010-05-04 10:30:00,29.86,29.96,29.65,29.68,765300.0,23.6392,23.7183,23.4729,23.4967,765300.0
2010-05-04 11:00:00,29.68,29.75,29.61,29.7,497000.0,23.4967,23.5521,23.4412,23.5125,497000.0
2010-05-04 11:30:00,29.71,29.78,29.7,29.75,627000.0,23.5204,23.5758,23.5125,23.5521,627000.0
2010-05-04 12:00:00,29.75,29.75,29.51,29.53,559700.0,23.5521,23.5521,23.3621,23.3779,559700.0
2010-05-04 12:30:00,29.54,29.59,29.46,29.57,642900.0,23.3858,23.4254,23.3225,23.4096,642900.0
2010-05-04 13:00:00,29.58,29.69,29.55,29.63,489800.0,23.4175,23.5046,23.3937,23.4571,489800.0
2010-05-04 13:30:00,29.63,29.65,29.59,29.65,558700.0,23.4571,23.4729,23.4254,23.4729,558700.0
2010-05-04 14:00:00,29.65,29.65,29.43,29.44,622300.0,23.4729,23.4729,23.2987,23.3067,622300.0
2010-05-04 14:30:00,29.43,29.47,29.31,29.32,1142100.0,23.2987,23.3304,23.2037,23.2117,1142100.0
2010-05-04 15:00:00,29.32,29.57,29.28,29.57,1444900.0,23.2117,23.4096,23.18,23.4096,1444900.0
2010-05-04 15:30:00,29.56,29.57,29.33,29.49,1410800.0,23.4017,23.4096,23.2196,23.3462,1410800.0
2010-05-05 09:30:00,29.24,29.8,29.14,29.75,1382800.0,23.1483,23.5917,23.0692,23.5521,1382800.0
2010-05-05 10:00:00,29.74,30.1,29.72,29.96,1650900.0,23.5442,23.8292,23.5283,23.7183,1650900.0
2010-05-05 10:30:00,29.96,29.97,29.73,29.8,981800.0,23.7183,23.7262,23.5362,23.5917,981800.0
2010-05-05 11:00:00,29.79,29.8,29.67,29.72,536500.0,23.5837,23.5917,23.4887,23.5283,536500.0
2010-05-05 11:30:00,29.72,29.88,29.7,29.85,504700.0,23.5283,23.655,23.5125,23.6312,504700.0
2010-05-05 12:00:00,29.85,29.93,29.8,29.91,423300.0,23.6312,23.6946,23.5917,23.6787,423300.0
2010-05-05 12:30:00,29.9,29.92,29.85,29.91,473300.0,23.6708,23.6867,23.6312,23.6787,473300.0
2010-05-05 13:00:00,29.91,29.95,29.86,29.89,331600.0,23.6787,23.7104,23.6392,23.6629,331600.0
2010-05-05 13:30:00,29.9,30.01,29.9,29.98,514000.0,23.6708,23.7579,23.6708,23.7342,514000.0
2010-05-05 14:00:00,29.99,30.0,29.9,29.92,491600.0,23.7421,23.75,23.6708,23.6867,491600.0
2010-05-05 14:30:00,29.92,29.99,29.86,29.96,787500.0,23.6867,23.7421,23.6392,23.7183,787500.0
2010-05-05 15:00:00,29.97,30.09,29.92,29.99,1473700.0,23.7262,23.8212,23.6867,23.7421,1473700.0
2010-05-05 15:30:00,30.0,30.0,29.93,29.97,1184100.0,23.75,23.75,23.6946,23.7262,1184100.0
2010-05-06 09:30:00,30.15,30.24,29.85,29.97,1237500.0,23.8687,23.94,23.6312,23.7262,1237500.0
2010-05-06 10:00:00,29.97,30.27,29.96,30.15,636600.0,23.7262,23.9637,23.7183,23.8687,636600.0
2010-05-06 10:30:00,30.15,30.22,30.08,30.1,638500.0,23.8687,23.9242,23.8133,23.8292,638500.0
2010-05-06 11:00:00,30.1,30.24,30.02,30.18,494400.0,23.8292,23.94,23.7658,23.8925,494400.0
2010-05-06 11:30:00,30.17,30.2,30.05,30.15,643600.0,23.8846,23.9083,23.7896,23.8687,643600.0
2010-05-06 12:00:00,30.16,30.19,30.02,30.07,323100.0,23.8767,23.9004,23.7658,23.8054,323100.0
2010-05-06 12:30:00,30.07,30.09,29.93,30.08,303100.0,23.8054,23.8212,23.6946,23.8133,303100.0
2010-05-06 13:00:00,30.08,30.14,29.85,29.93,349300.0,23.8133,23.8608,23.6312,23.6946,349300.0
2010-05-06 13:30:00,29.94,30.11,29.81,29.86,464300.0,23.7025,23.8371,23.5996,23.6392,464300.0
2010-05-06 14:00:00,29.86,29.9,29.38,29.52,723500.0,23.6392,23.6708,23.2592,23.37,723500.0
2010-05-06 14:30:00,29.52,29.53,27.97,28.9,1660600.0,23.37,23.3779,22.1429,22.8792,1660600.0
2010-05-06 15:00:00,28.88,29.48,28.65,28.95,1064500.0,22.8633,23.3383,22.6812,22.9187,1064500.0
2010-05-06 15:30:00,28.94,29.47,28.94,29.2,1291600.0,22.9108,23.3304,22.9108,23.1167,1291600.0
2010-05-07 09:30:00,29.05,29.07,28.64,28.88,1263800.0,22.9979,23.0137,22.6733,22.8633,1263800.0
2010-05-07 10:00:00,28.88,28.95,28.25,28.35,1348400.0,22.8633,22.9187,22.3646,22.4437,1348400.0
2010-05-07 10:30:00,28.35,28.65,28.3,28.43,1271400.0,22.4437,22.6812,22.4042,22.5071,1271400.0
2010-05-07 11:00:00,28.43,29.15,28.42,28.9,1410600.0,22.5071,23.0771,22.4992,22.8792,1410600.0
2010-05-07 11:30:00,28.91,29.21,28.78,29.2,996500.0,22.8871,23.1246,22.7842,23.1167,996500.0
2010-05-07 12:00:00,29.2,29.27,28.95,28.99,977200.0,23.1167,23.1721,22.9187,22.9504,977200.0
2010-05-07 12:30:00,29.0,29.12,28.85,29.0,605200.0,22.9583,23.0533,22.8396,22.9583,605200.0
2010-05-07 13:00:00,28.99,29.07,28.87,29.02,519700.0,22.9504,23.0137,22.8554,22.9742,519700.0
2010-05-07 13:30:00,29.02,29.27,29.01,29.22,542700.0,22.9742,23.1721,22.9662,23.1325,542700.0
2010-05-07 14:00:00,29.23,29.25,28.91,28.91,756900.0,23.1404,23.1562,22.8871,22.8871,756900.0
2010-05-07 14:30:00,28.9,29.11,28.86,28.95,762200.0,22.8792,23.0454,22.8475,22.9187,762200.0
2010-05-07 15:00:00,28.95,29.05,28.86,28.98,859900.0,22.9187,22.9979,22.8475,22.9425,859900.0
2010-05-07 15:30:00,28.99,29.08,28.86,29.06,2150300.0,22.9504,23.0217,22.8475,23.0058,2150300.0
2010-05-10 09:30:00,28.98,30.06,28.92,29.68,1651700.0,22.9425,23.7975,22.895,23.4967,1651700.0
2010-05-10 10:00:00,29.68,29.86,29.56,29.68,829400.0,23.4967,23.6392,23.4017,23.4967,829400.0
2010-05-10 10:30:00,29.69,29.71,29.46,29.49,483200.0,23.5046,23.5204,23.3225,23.3462,483200.0
2010-05-10 11:00:00,29.49,29.73,29.48,29.73,674200.0,23.3462,23.5362,23.3383,23.5362,674200.0
2010-05-10 11:30:00,29.72,29.89,29.7,29.72,557500.0,23.5283,23.6629,23.5125,23.5283,557500.0
2010-05-10 12:00:00,29.73,29.78,29.66,29.74,309100.0,23.5362,23.5758,23.4808,23.5442,309100.0
2010-05-10 12:30:00,29.74,29.81,29.63,29.64,353100.0,23.5442,23.5996,23.4571,23.465,353100.0
2010-05-10 13:00:00,29.64,29.64,29.35,29.52,476400.0,23.465,23.465,23.2354,23.37,476400.0
2010-05-10 13:30:00,29.51,29.64,29.45,29.49,399800.0,23.3621,23.465,23.3146,23.3462,399800.0
2010-05-10 14:00:00,29.48,29.57,29.41,29.56,233200.0,23.3383,23.4096,23.2829,23.4017,233200.0
2010-05-10 14:30:00,29.55,29.69,29.5,29.65,328500.0,23.3937,23.5046,23.3542,23.4729,328500.0
2010-05-10 15:00:00,29.65,29.67,29.52,29.58,388500.0,23.4729,23.4887,23.37,23.4175,388500.0
2010-05-10 15:30:00,29.58,29.89,29.57,29.86,1453800.0,23.4175,23.6629,23.4096,23.6392,1453800.0
2010-05-11 09:30:00,29.81,29.85,29.55,29.73,828400.0,23.5996,23.6312,23.3937,23.5362,828400.0
2010-05-11 10:00:00,29.73,30.05,29.68,29.93,803800.0,23.5362,23.7896,23.4967,23.6946,803800.0
2010-05-11 10:30:00,29.93,29.94,29.77,29.8,345000.0,23.6946,23.7025,23.5679,23.5917,345000.0
2010-05-11 11:00:00,29.8,30.03,29.79,29.97,550000.0,23.5917,23.7737,23.5837,23.7262,550000.0
2010-05-11 11:30:00,29.97,29.99,29.88,29.92,404200.0,23.7262,23.7421,23.655,23.6867,404200.0
2010-05-11 12:00:00,29.92,30.06,29.9,29.98,423900.0,23.6867,23.7975,23.6708,23.7342,423900.0
2010-05-11 12:30:00,29.98,30.0,29.94,29.99,625000.0,23.7342,23.75,23.7025,23.7421,625000.0
2010-05-11 13:00:00,29.99,30.0,29.91,29.95,404800.0,23.7421,23.75,23.6787,23.7104,404800.0
2010-05-11 13:30:00,29.95,30.08,29.94,29.97,1395700.0,23.7104,23.8133,23.7025,23.7262,1395700.0
2010-05-11 14:00:00,29.97,30.0,29.82,29.89,645800.0,23.7262,23.75,23.6075,23.6629,645800.0
2010-05-11 14:30:00,29.88,29.96,29.74,29.93,735200.0,23.655,23.7183,23.5442,23.6946,735200.0
2010-05-11 15:00:00,29.93,29.93,29.75,29.89,627900.0,23.6946,23.6946,23.5521,23.6629,627900.0
2010-05-11 15:30:00,29.88,29.95,29.83,29.84,1106900.0,23.655,23.7104,23.6154,23.6233,1106900.0
2010-05-12 09:30:00,29.85,30.1,29.79,29.99,761200.0,23.6312,23.8292,23.5837,23.7421,761200.0
2010-05-12 10:00:00,30.0,30.05,29.99,30.02,592900.0,23.75,23.7896,23.7421,23.7658,592900.0
2010-05-12 10:30:00,30.02,30.1,30.02,30.03,891400.0,23.7658,23.8292,23.7658,23.7737,891400.0
2010-05-12 11:00:00,30.03,30.08,29.96,30.01,1253600.0,23.7737,23.8133,23.7183,23.7579,1253600.0
2010-05-12 11:30:00,30.01,30.06,29.99,30.05,890400.0,23.7579,23.7975,23.7421,23.7896,890400.0
2010-05-12 12:00:00,30.04,30.05,30.0,30.03,299400.0,23.7817,23.7896,23.75,23.7737,299400.0
2010-05-12 12:30:00,30.03,30.05,29.99,30.02,500400.0,23.7737,23.7896,23.7421,23.7658,500400.0
2010-05-12 13:00:00,30.03,30.13,30.02,30.09,834800.0,23.7737,23.8529,23.7658,23.8212,834800.0
2010-05-12 13:30:00,30.1,30.23,30.05,30.17,1317200.0,23.8292,23.9321,23.7896,23.8846,1317200.0
2010-05-12 14:00:00,30.17,30.31,30.16,30.31,1071400.0,23.8846,23.9954,23.8767,23.9954,1071400.0
2010-05-12 14:30:00,30.31,30.38,30.2,30.26,719800.0,23.9954,24.0508,23.9083,23.9558,719800.0
2010-05-12 15:00:00,30.27,30.36,30.26,30.34,539600.0,23.9637,24.035,23.9558,24.0192,539600.0
2010-05-12 15:30:00,30.34,30.36,30.27,30.33,1059000.0,24.0192,24.035,23.9637,24.0112,1059000.0
2010-05-13 09:30:00,30.2,30.43,29.93,30.33,498300.0,23.9083,24.0904,23.6946,24.0112,498300.0
2010-05-13 10:00:00,30.33,30.42,30.26,30.39,721400.0,24.0112,24.0825,23.9558,24.0587,721400.0
2010-05-13 10:30:00,30.38,30.43,30.3,30.31,403000.0,24.0508,24.0904,23.9875,23.9954,403000.0
2010-05-13 11:00:00,30.31,30.4,30.25,30.4,305500.0,23.9954,24.0667,23.9479,24.0667,305500.0
2010-05-13 11:30:00,30.4,30.4,30.25,30.28,529600.0,24.0667,24.0667,23.9479,23.9717,529600.0
2010-05-13 12:00:00,30.27,30.37,30.26,30.35,304200.0,23.9637,24.0429,23.9558,24.0271,304200.0
2010-05-13 12:30:00,30.35,30.4,30.3,30.34,343900.0,24.0271,24.0667,23.9875,24.0192,343900.0
2010-05-13 13:00:00,30.34,30.42,30.3,30.4,545800.0,24.0192,24.0825,23.9875,24.0667,545800.0
2010-05-13 13:30:00,30.41,30.42,30.36,30.4,214000.0,24.0746,24.0825,24.035,24.0667,214000.0
2010-05-13 14:00:00,30.4,30.42,30.36,30.4,392900.0,24.0667,24.0825,24.035,24.0667,392900.0
2010-05-13 14:30:00,30.39,30.4,30.25,30.26,244400.0,24.0587,24.0667,23.9479,23.9558,244400.0
2010-05-13 15:00:00,30.25,30.31,30.1,30.24,736300.0,23.9479,23.9954,23.8292,23.94,736300.0
2010-05-13 15:30:00,30.23,30.31,30.14,30.19,1620300.0,23.9321,23.9954,23.8608,23.9004,1620300.0
2010-05-14 09:30:00,29.97,30.16,29.6,29.89,853100.0,23.7262,23.8767,23.4333,23.6629,853100.0
2010-05-14 10:00:00,29.91,30.06,29.77,29.97,660900.0,23.6787,23.7975,23.5679,23.7262,660900.0
2010-05-14 10:30:00,29.96,30.07,29.93,30.05,836400.0,23.7183,23.8054,23.6946,23.7896,836400.0
2010-05-14 11:00:00,30.05,30.06,29.56,29.73,983600.0,23.7896,23.7975,23.4017,23.5362,983600.0
2010-05-14 11:30:00,29.72,29.92,29.7,29.87,564500.0,23.5283,23.6867,23.5125,23.6471,564500.0
2010-05-14 12:00:00,29.87,29.99,29.83,29.93,524300.0,23.6471,23.7421,23.6154,23.6946,524300.0
2010-05-14 12:30:00,29.93,30.14,29.91,30.01,576900.0,23.6946,23.8608,23.6787,23.7579,576900.0
2010-05-14 13:00:00,30.01,30.07,29.95,29.99,291500.0,23.7579,23.8054,23.7104,23.7421,291500.0
2010-05-14 13:30:00,29.98,30.12,29.92,30.08,454200.0,23.7342,23.845,23.6867,23.8133,454200.0
2010-05-14 14:00:00,30.07,30.11,29.97,30.04,406700.0,23.8054,23.8371,23.7262,23.7817,406700.0
2010-05-14 14:30:00,30.05,30.29,30.04,30.22,1274500.0,23.7896,23.9796,23.7817,23.9242,1274500.0
2010-05-14 15:00:00,30.21,30.31,30.18,30.23,1230600.0,23.9162,23.9954,23.8925,23.9321,1230600.0
2010-05-14 15:30:00,30.22,30.48,30.2,30.41,2863100.0,23.9242,24.13,23.9083,24.0746,2863100.0
2010-05-17 09:30:00,30.47,30.73,30.34,30.66,1266200.0,24.1221,24.3279,24.0192,24.2725,1266200.0
2010-05-17 10:00:00,30.68,30.68,30.5,30.52,556200.0,24.2883,24.2883,24.1458,24.1617,556200.0
2010-05-17 10:30:00,30.52,30.63,30.4,30.42,503600.0,24.1617,24.2487,24.0667,24.0825,503600.0
2010-05-17 11:00:00,30.4,30.43,30.26,30.34,368800.0,24.0667,24.0904,23.9558,24.0192,368800.0
2010-05-17 11:30:00,30.33,30.38,30.12,30.23,428200.0,24.0112,24.0508,23.845,23.9321,428200.0
2010-05-17 12:00:00,30.22,30.22,29.87,30.1,524100.0,23.9242,23.9242,23.6471,23.8292,524100.0
2010-05-17 12:30:00,30.1,30.26,30.05,30.11,313800.0,23.8292,23.9558,23.7896,23.8371,313800.0
2010-05-17 13:00:00,30.11,30.26,30.08,30.2,342800.0,23.8371,23.9558,23.8133,23.9083,342800.0
2010-05-17 13:30:00,30.2,30.21,30.03,30.17,391800.0,23.9083,23.9162,23.7737,23.8846,391800.0
2010-05-17 14:00:00,30.17,30.26,30.12,30.19,329500.0,23.8846,23.9558,23.845,23.9004,329500.0
2010-05-17 14:30:00,30.18,30.33,30.15,30.3,408100.0,23.8925,24.0112,23.8687,23.9875,408100.0
2010-05-17 15:00:00,30.31,30.42,30.25,30.32,701000.0,23.9954,24.0825,23.9479,24.0033,701000.0
2010-05-17 15:30:00,30.31,30.48,30.31,30.44,1759500.0,23.9954,24.13,23.9954,24.0983,1759500.0
2010-05-18 09:30:00,30.53,30.74,30.46,30.65,1002700.0,24.1696,24.3358,24.1142,24.2646,1002700.0
2010-05-18 10:00:00,30.64,30.66,30.53,30.53,690400.0,24.2566,24.2725,24.1696,24.1696,690400.0
2010-05-18 10:30:00,30.53,30.66,30.47,30.61,837100.0,24.1696,24.2725,24.1221,24.2329,837100.0
2010-05-18 11:00:00,30.6,30.65,30.52,30.64,495000.0,24.225,24.2646,24.1617,24.2566,495000.0
2010-05-18 11:30:00,30.64,30.66,30.44,30.5,427000.0,24.2566,24.2725,24.0983,24.1458,427000.0
2010-05-18 12:00:00,30.5,30.51,30.38,30.49,389800.0,24.1458,24.1537,24.0508,24.1379,389800.0
2010-05-18 12:30:00,30.49,30.53,30.4,30.4,396000.0,24.1379,24.1696,24.0667,24.0667,396000.0
2010-05-18 13:00:00,30.39,30.42,30.25,30.35,474700.0,24.0587,24.0825,23.9479,24.0271,474700.0
2010-05-18 13:30:00,30.36,30.43,30.25,30.27,415500.0,24.035,24.0904,23.9479,23.9637,415500.0
2010-05-18 14:00:00,30.27,30.39,30.22,30.23,368700.0,23.9637,24.0587,23.9242,23.9321,368700.0
2010-05-18 14:30:00,30.23,30.25,30.09,30.19,570100.0,23.9321,23.9479,23.8212,23.9004,570100.0
2010-05-18 15:00:00,30.19,30.32,30.1,30.12,831800.0,23.9004,24.0033,23.8292,23.845,831800.0
2010-05-18 15:30:00,30.12,30.31,30.08,30.15,1531900.0,23.845,23.9954,23.8133,23.8687,1531900.0
2010-05-19 09:30:00,30.11,30.25,29.75,30.18,796600.0,23.8371,23.9479,23.5521,23.8925,796600.0
2010-05-19 10:00:00,30.18,30.25,29.84,30.0,851400.0,23.8925,23.9479,23.6233,23.75,851400.0
2010-05-19 10:30:00,29.99,30.12,29.89,30.09,925700.0,23.7421,23.845,23.6629,23.8212,925700.0
2010-05-19 11:00:00,30.09,30.1,29.84,29.85,668200.0,23.8212,23.8292,23.6233,23.6312,668200.0
2010-05-19 11:30:00,29.86,29.91,29.76,29.89,745200.0,23.6392,23.6787,23.56,23.6629,745200.0
2010-05-19 12:00:00,29.89,30.0,29.8,29.88,788900.0,23.6629,23.75,23.5917,23.655,788900.0
2010-05-19 12:30:00,29.88,30.08,29.85,30.06,473800.0,23.655,23.8133,23.6312,23.7975,473800.0
2010-05-19 13:00:00,30.07,30.14,29.97,30.1,436200.0,23.8054,23.8608,23.7262,23.8292,436200.0
2010-05-19 13:30:00,30.1,30.1,29.94,29.97,459700.0,23.8292,23.8292,23.7025,23.7262,459700.0
2010-05-19 14:00:00,29.97,30.04,29.9,29.98,423800.0,23.7262,23.7817,23.6708,23.7342,423800.0
2010-05-19 14:30:00,29.98,29.99,29.86,29.92,640200.0,23.7342,23.7421,23.6392,23.6867,640200.0
2010-05-19 15:00:00,29.92,29.97,29.82,29.95,1047100.0,23.6867,23.7262,23.6075,23.7104,1047100.0
2010-05-19 15:30:00,29.95,30.13,29.91,29.99,1445500.0,23.7104,23.8529,23.6787,23.7421,1445500.0
2010-05-20 09:30:00,29.52,29.65,29.06,29.54,700200.0,23.37,23.4729,23.0058,23.3858,700200.0
2010-05-20 10:00:00,29.54,29.62,29.14,29.24,819600.0,23.3858,23.4492,23.0692,23.1483,819600.0
2010-05-20 10:30:00,29.25,29.58,29.23,29.47,625500.0,23.1562,23.4175,23.1404,23.3304,625500.0
2010-05-20 11:00:00,29.47,29.6,29.39,29.56,484400.0,23.3304,23.4333,23.2671,23.4017,484400.0
2010-05-20 11:30:00,29.56,29.58,29.37,29.38,429400.0,23.4017,23.4175,23.2512,23.2592,429400.0
2010-05-20 12:00:00,29.38,29.42,29.24,29.32,464200.0,23.2592,23.2908,23.1483,23.2117,464200.0
2010-05-20 12:30:00,29.31,29.32,29.09,29.11,503400.0,23.2037,23.2117,23.0296,23.0454,503400.0
2010-05-20 13:00:00,29.11,29.28,29.08,29.24,780900.0,23.0454,23.18,23.0217,23.1483,780900.0
2010-05-20 13:30:00,29.24,29.36,29.13,29.18,587500.0,23.1483,23.2433,23.0612,23.1008,587500.0
2010-05-20 14:00:00,29.17,29.37,29.06,29.27,658900.0,23.0929,23.2512,23.0058,23.1721,658900.0
2010-05-20 14:30:00,29.26,29.48,29.21,29.26,869500.0,23.1642,23.3383,23.1246,23.1642,869500.0
2010-05-20 15:00:00,29.26,29.4,29.17,29.28,704300.0,23.1642,23.275,23.0929,23.18,704300.0
2010-05-20 15:30:00,29.28,29.35,28.95,28.96,1804800.0,23.18,23.2354,22.9187,22.9267,1804800.0
2010-05-21 09:30:00,28.54,28.9,28.16,28.84,2872200.0,22.5942,22.8792,22.2933,22.8317,2872200.0
2010-05-21 10:00:00,28.83,28.89,28.54,28.57,748300.0,22.8237,22.8712,22.5942,22.6179,748300.0
2010-05-21 10:30:00,28.58,28.65,28.48,28.61,610200.0,22.6258,22.6812,22.5467,22.6496,610200.0
2010-05-21 11:00:00,28.6,28.87,28.6,28.83,567500.0,22.6417,22.8554,22.6417,22.8237,567500.0
2010-05-21 11:30:00,28.82,29.07,28.78,28.93,553300.0,22.8158,23.0137,22.7842,22.9029,553300.0
2010-05-21 12:00:00,28.93,28.97,28.79,28.81,384100.0,22.9029,22.9346,22.7921,22.8079,384100.0
2010-05-21 12:30:00,28.81,28.85,28.65,28.65,371900.0,22.8079,22.8396,22.6812,22.6812,371900.0
2010-05-21 13:00:00,28.65,28.7,28.52,28.59,373300.0,22.6812,22.7208,22.5783,22.6337,373300.0
2010-05-21 13:30:00,28.59,28.73,28.52,28.73,464000.0,22.6337,22.7446,22.5783,22.7446,464000.0
2010-05-21 14:00:00,28.73,28.77,28.56,28.58,381300.0,22.7446,22.7762,22.61,22.6258,381300.0
2010-05-21 14:30:00,28.58,28.64,28.42,28.57,547400.0,22.6258,22.6733,22.4992,22.6179,547400.0
2010-05-21 15:00:00,28.57,28.59,28.36,28.47,1079900.0,22.6179,22.6337,22.4517,22.5387,1079900.0
2010-05-21 15:30:00,28.47,28.7,28.4,28.68,1981400.0,22.5387,22.7208,22.4833,22.705,1981400.0
2010-05-24 09:30:00,28.59,28.59,28.17,28.3,862900.0,22.6337,22.6337,22.3012,22.4042,862900.0
2010-05-24 10:00:00,28.3,28.58,28.24,28.56,865300.0,22.4042,22.6258,22.3567,22.61,865300.0
2010-05-24 10:30:00,28.56,28.82,28.56,28.8,688000.0,22.61,22.8158,22.61,22.8,688000.0
2010-05-24 11:00:00,28.8,28.93,28.8,28.89,519200.0,22.8,22.9029,22.8,22.8712,519200.0
2010-05-24 11:30:00,28.89,28.95,28.84,28.94,259300.0,22.8712,22.9187,22.8317,22.9108,259300.0
2010-05-24 12:00:00,28.94,29.03,28.92,28.97,543300.0,22.9108,22.9821,22.895,22.9346,543300.0
2010-05-24 12:30:00,28.97,29.12,28.95,29.12,329600.0,22.9346,23.0533,22.9187,23.0533,329600.0
2010-05-24 13:00:00,29.11,29.18,29.11,29.17,404400.0,23.0454,23.1008,23.0454,23.0929,404400.0
2010-05-24 13:30:00,29.16,29.17,29.12,29.13,437700.0,23.085,23.0929,23.0533,23.0612,437700.0
2010-05-24 14:00:00,29.12,29.18,29.12,29.18,270200.0,23.0533,23.1008,23.0533,23.1008,270200.0
2010-05-24 14:30:00,29.18,29.18,29.06,29.07,489200.0,23.1008,23.1008,23.0058,23.0137,489200.0
2010-05-24 15:00:00,29.07,29.07,28.99,29.0,417200.0,23.0137,23.0137,22.9504,22.9583,417200.0
2010-05-24 15:30:00,29.0,29.04,28.79,28.84,1658100.0,22.9583,22.99,22.7921,22.8317,1658100.0
2010-05-25 09:30:00,28.33,28.51,28.11,28.46,1256300.0,22.4279,22.5704,22.2537,22.5308,1256300.0
2010-05-25 10:00:00,28.46,28.75,28.45,28.58,724900.0,22.5308,22.7604,22.5229,22.6258,724900.0
2010-05-25 10:30:00,28.58,28.67,28.46,28.56,677600.0,22.6258,22.6971,22.5308,22.61,677600.0
2010-05-25 11:00:00,28.56,28.59,28.44,28.55,565800.0,22.61,22.6337,22.515,22.6021,565800.0
2010-05-25 11:30:00,28.55,28.6,28.45,28.58,276700.0,22.6021,22.6417,22.5229,22.6258,276700.0
2010-05-25 12:00:00,28.58,28.65,28.48,28.48,383900.0,22.6258,22.6812,22.5467,22.5467,383900.0
2010-05-25 12:30:00,28.47,28.6,28.43,28.55,240300.0,22.5387,22.6417,22.5071,22.6021,240300.0
2010-05-25 13:00:00,28.55,28.58,28.34,28.38,606000.0,22.6021,22.6258,22.4358,22.4675,606000.0
2010-05-25 13:30:00,28.38,28.48,28.3,28.42,585500.0,22.4675,22.5467,22.4042,22.4992,585500.0
2010-05-25 14:00:00,28.42,28.58,28.34,28.54,467000.0,22.4992,22.6258,22.4358,22.5942,467000.0
2010-05-25 14:30:00,28.54,28.68,28.49,28.58,465400.0,22.5942,22.705,22.5546,22.6258,465400.0
2010-05-25 15:00:00,28.57,28.76,28.56,28.71,558000.0,22.6179,22.7683,22.61,22.7287,558000.0
2010-05-25 15:30:00,28.72,28.89,28.7,28.85,1388700.0,22.7367,22.8712,22.7208,22.8396,1388700.0
2010-05-26 09:30:00,29.05,29.52,28.88,29.44,1227900.0,22.9979,23.37,22.8633,23.3067,1227900.0
2010-05-26 10:00:00,29.44,29.54,29.37,29.46,760000.0,23.3067,23.3858,23.2512,23.3225,760000.0
2010-05-26 10:30:00,29.45,29.55,29.42,29.43,812100.0,23.3146,23.3937,23.2908,23.2987,812100.0
2010-05-26 11:00:00,29.43,29.44,29.23,29.23,506800.0,23.2987,23.3067,23.1404,23.1404,506800.0
2010-05-26 11:30:00,29.23,29.27,29.16,29.2,581700.0,23.1404,23.1721,23.085,23.1167,581700.0
2010-05-26 12:00:00,29.2,29.3,29.16,29.22,244600.0,23.1167,23.1958,23.085,23.1325,244600.0
2010-05-26 12:30:00,29.22,29.36,29.19,29.36,205800.0,23.1325,23.2433,23.1087,23.2433,205800.0
2010-05-26 13:00:00,29.36,29.43,29.32,29.34,175800.0,23.2433,23.2987,23.2117,23.2275,175800.0
2010-05-26 13:30:00,29.34,29.46,29.33,29.39,155500.0,23.2275,23.3225,23.2196,23.2671,155500.0
2010-05-26 14:00:00,29.39,29.43,29.23,29.26,396400.0,23.2671,23.2987,23.1404,23.1642,396400.0
2010-05-26 14:30:00,29.26,29.28,28.94,29.03,916800.0,23.1642,23.18,22.9108,22.9821,916800.0
2010-05-26 15:00:00,29.02,29.11,28.76,28.83,1074700.0,22.9742,23.0454,22.7683,22.8237,1074700.0
2010-05-26 15:30:00,28.83,29.0,28.77,28.78,1591900.0,22.8237,22.9583,22.7762,22.7842,1591900.0
2010-05-27 09:30:00,29.31,29.31,28.85,29.15,986900.0,23.2037,23.2037,22.8396,23.0771,986900.0
2010-05-27 10:00:00,29.14,29.15,28.92,29.1,568500.0,23.0692,23.0771,22.895,23.0375,568500.0
2010-05-27 10:30:00,29.11,29.25,29.09,29.22,436600.0,23.0454,23.1562,23.0296,23.1325,436600.0
2010-05-27 11:00:00,29.22,29.24,29.02,29.2,476000.0,23.1325,23.1483,22.9742,23.1167,476000.0
2010-05-27 11:30:00,29.2,29.22,29.01,29.07,290800.0,23.1167,23.1325,22.9662,23.0137,290800.0
2010-05-27 12:00:00,29.06,29.14,29.04,29.13,273300.0,23.0058,23.0692,22.99,23.0612,273300.0
2010-05-27 12:30:00,29.13,29.15,29.09,29.14,146500.0,23.0612,23.0771,23.0296,23.0692,146500.0
2010-05-27 13:00:00,29.15,29.2,29.07,29.18,389100.0,23.0771,23.1167,23.0137,23.1008,389100.0
2010-05-27 13:30:00,29.18,29.22,29.12,29.13,355900.0,23.1008,23.1325,23.0533,23.0612,355900.0
2010-05-27 14:00:00,29.13,29.19,29.1,29.18,522000.0,23.0612,23.1087,23.0375,23.1008,522000.0
2010-05-27 14:30:00,29.17,29.18,29.06,29.11,360500.0,23.0929,23.1008,23.0058,23.0454,360500.0
2010-05-27 15:00:00,29.1,29.13,29.07,29.09,471300.0,23.0375,23.0612,23.0137,23.0296,471300.0
2010-05-27 15:30:00,29.1,29.32,29.09,29.31,808700.0,23.0375,23.2117,23.0296,23.2037,808700.0
2010-05-28 09:30:00,29.29,29.35,29.06,29.1,390200.0,23.1879,23.2354,23.0058,23.0375,390200.0
2010-05-28 10:00:00,29.1,29.15,29.08,29.09,407400.0,23.0375,23.0771,23.0217,23.0296,407400.0
2010-05-28 10:30:00,29.09,29.12,28.94,28.95,432400.0,23.0296,23.0533,22.9108,22.9187,432400.0
2010-05-28 11:00:00,28.96,29.27,28.95,29.15,649900.0,22.9267,23.1721,22.9187,23.0771,649900.0
2010-05-28 11:30:00,29.15,29.41,29.14,29.3,935200.0,23.0771,23.2829,23.0692,23.1958,935200.0
2010-05-28 12:00:00,29.3,29.35,29.2,29.24,690800.0,23.1958,23.2354,23.1167,23.1483,690800.0
2010-05-28 12:30:00,29.25,29.25,28.85,29.02,448600.0,23.1562,23.1562,22.8396,22.9742,448600.0
2010-05-28 13:00:00,29.03,29.17,29.03,29.15,185400.0,22.9821,23.0929,22.9821,23.0771,185400.0
2010-05-28 13:30:00,29.15,29.15,28.99,29.05,339900.0,23.0771,23.0771,22.9504,22.9979,339900.0
2010-05-28 14:00:00,29.04,29.16,28.95,29.16,330200.0,22.99,23.085,22.9187,23.085,330200.0
2010-05-28 14:30:00,29.16,29.27,29.15,29.19,815700.0,23.085,23.1721,23.0771,23.1087,815700.0
2010-05-28 15:00:00,29.19,29.21,29.17,29.18,1674700.0,23.1087,23.1246,23.0929,23.1008,1674700.0
2010-05-28 15:30:00,29.18,29.2,29.0,29.05,2969800.0,23.1008,23.1167,22.9583,22.9979,2969800.0
2010-06-01 09:30:00,29.19,29.35,28.89,29.29,1360100.0,23.1087,23.2354,22.8712,23.1879,1360100.0
2010-06-01 10:00:00,29.3,29.61,29.29,29.5,770200.0,23.1958,23.4412,23.1879,23.3542,770200.0
2010-06-01 10:30:00,29.5,29.58,29.47,29.53,463800.0,23.3542,23.4175,23.3304,23.3779,463800.0
2010-06-01 11:00:00,29.53,29.61,29.47,29.57,356300.0,23.3779,23.4412,23.3304,23.4096,356300.0
2010-06-01 11:30:00,29.58,29.58,29.39,29.4,384600.0,23.4175,23.4175,23.2671,23.275,384600.0
2010-06-01 12:00:00,29.4,29.47,29.32,29.47,383800.0,23.275,23.3304,23.2117,23.3304,383800.0
2010-06-01 12:30:00,29.46,29.5,29.3,29.3,393200.0,23.3225,23.3542,23.1958,23.1958,393200.0
2010-06-01 13:00:00,29.31,29.51,29.3,29.46,238600.0,23.2037,23.3621,23.1958,23.3225,238600.0
2010-06-01 13:30:00,29.47,29.51,29.4,29.41,256300.0,23.3304,23.3621,23.275,23.2829,256300.0
2010-06-01 14:00:00,29.4,29.41,29.3,29.39,364800.0,23.275,23.2829,23.1958,23.2671,364800.0
2010-06-01 14:30:00,29.4,29.46,29.33,29.37,388600.0,23.275,23.3225,23.2196,23.2512,388600.0
2010-06-01 15:00:00,29.38,29.41,29.17,29.25,1016300.0,23.2592,23.2829,23.0929,23.1562,1016300.0
2010-06-01 15:30:00,29.24,29.35,28.96,28.98,1385500.0,23.1483,23.2354,22.9267,22.9425,1385500.0
2010-06-02 09:30:00,29.12,29.26,28.87,29.02,766100.0,23.0533,23.1642,22.8554,22.9742,766100.0
2010-06-02 10:00:00,29.01,29.27,28.97,29.25,690000.0,22.9662,23.1721,22.9346,23.1562,690000.0
2010-06-02 10:30:00,29.26,29.35,29.19,29.35,393600.0,23.1642,23.2354,23.1087,23.2354,393600.0
2010-06-02 11:00:00,29.35,29.45,29.33,29.4,307800.0,23.2354,23.3146,23.2196,23.275,307800.0
2010-06-02 11:30:00,29.41,29.51,29.37,29.46,313600.0,23.2829,23.3621,23.2512,23.3225,313600.0
2010-06-02 12:00:00,29.45,29.47,29.31,29.36,264700.0,23.3146,23.3304,23.2037,23.2433,264700.0
2010-06-02 12:30:00,29.36,29.46,29.34,29.44,180800.0,23.2433,23.3225,23.2275,23.3067,180800.0
2010-06-02 13:00:00,29.44,29.55,29.41,29.43,223100.0,23.3067,23.3937,23.2829,23.2987,223100.0
2010-06-02 13:30:00,29.43,29.51,29.42,29.43,217200.0,23.2987,23.3621,23.2908,23.2987,217200.0
2010-06-02 14:00:00,29.44,29.45,29.33,29.38,369400.0,23.3067,23.3146,23.2196,23.2592,369400.0
2010-06-02 14:30:00,29.39,29.64,29.39,29.63,650300.0,23.2671,23.465,23.2671,23.4571,650300.0
2010-06-02 15:00:00,29.62,29.81,29.6,29.8,1074400.0,23.4492,23.5996,23.4333,23.5917,1074400.0
2010-06-02 15:30:00,29.8,29.94,29.73,29.93,1863400.0,23.5917,23.7025,23.5362,23.6946,1863400.0
2010-06-03 09:30:00,29.92,30.21,29.66,30.21,760100.0,23.7839,24.0144,23.5772,24.0144,760100.0
2010-06-03 10:00:00,30.2,30.2,30.05,30.11,541200.0,24.0064,24.0064,23.8872,23.9349,541200.0
2010-06-03 10:30:00,30.11,30.3,30.05,30.28,544200.0,23.9349,24.0859,23.8872,24.07,544200.0
2010-06-03 11:00:00,30.28,30.3,30.15,30.17,404000.0,24.07,24.0859,23.9667,23.9826,404000.0
2010-06-03 11:30:00,30.17,30.26,30.13,30.24,241800.0,23.9826,24.0541,23.9508,24.0382,241800.0
2010-06-03 12:00:00,30.24,30.25,30.05,30.11,342000.0,24.0382,24.0462,23.8872,23.9349,342000.0
2010-06-03 12:30:00,30.1,30.23,30.09,30.23,289900.0,23.9269,24.0303,23.919,24.0303,289900.0
2010-06-03 13:00:00,30.23,30.28,30.16,30.22,204700.0,24.0303,24.07,23.9746,24.0223,204700.0
2010-06-03 13:30:00,30.21,30.25,30.15,30.19,220600.0,24.0144,24.0462,23.9667,23.9985,220600.0
2010-06-03 14:00:00,30.2,30.36,30.16,30.32,572900.0,24.0064,24.1336,23.9746,24.1018,572900.0
2010-06-03 14:30:00,30.32,30.44,30.31,30.38,755700.0,24.1018,24.1972,24.0939,24.1495,755700.0
2010-06-03 15:00:00,30.38,30.48,30.33,30.45,777700.0,24.1495,24.229,24.1098,24.2052,777700.0
2010-06-03 15:30:00,30.45,30.49,30.36,30.46,1963500.0,24.2052,24.237,24.1336,24.2131,1963500.0
2010-06-04 09:30:00,30.09,30.53,29.89,30.5,1392300.0,23.919,24.2688,23.76,24.2449,1392300.0
2010-06-04 10:00:00,30.5,31.38,30.48,31.3,3190000.0,24.2449,24.9444,24.229,24.8808,3190000.0
2010-06-04 10:30:00,31.29,31.61,31.13,31.44,1996800.0,24.8729,25.1273,24.7457,24.9921,1996800.0
2010-06-04 11:00:00,31.42,31.43,31.14,31.18,1248100.0,24.9762,24.9842,24.7537,24.7854,1248100.0
2010-06-04 11:30:00,31.18,31.34,31.11,31.13,682200.0,24.7854,24.9126,24.7298,24.7457,682200.0
2010-06-04 12:00:00,31.13,31.14,30.91,30.98,700000.0,24.7457,24.7537,24.5708,24.6265,700000.0
2010-06-04 12:30:00,30.98,31.32,30.94,31.31,601900.0,24.6265,24.8967,24.5947,24.8888,601900.0
2010-06-04 13:00:00,31.3,31.32,30.89,30.96,725300.0,24.8808,24.8967,24.5549,24.6106,725300.0
2010-06-04 13:30:00,30.96,31.01,30.78,30.79,473300.0,24.6106,24.6503,24.4675,24.4754,473300.0
2010-06-04 14:00:00,30.79,30.87,30.67,30.74,539800.0,24.4754,24.539,24.38,24.4357,539800.0
2010-06-04 14:30:00,30.73,30.77,30.39,30.44,777200.0,24.4277,24.4595,24.1575,24.1972,777200.0
2010-06-04 15:00:00,30.43,30.59,30.37,30.42,1231100.0,24.1893,24.3164,24.1416,24.1813,1231100.0
2010-06-04 15:30:00,30.41,30.49,30.24,30.35,2058600.0,24.1734,24.237,24.0382,24.1257,2058600.0
2010-06-07 09:30:00,30.47,30.57,29.45,29.53,1537700.0,24.2211,24.3005,23.4102,23.4738,1537700.0
2010-06-07 10:00:00,29.54,29.85,29.32,29.7,1491700.0,23.4818,23.7282,23.3069,23.609,1491700.0
2010-06-07 10:30:00,29.7,29.74,29.48,29.49,868800.0,23.609,23.6408,23.4341,23.442,868800.0
2010-06-07 11:00:00,29.48,29.72,29.42,29.67,653200.0,23.4341,23.6249,23.3864,23.5851,653200.0
2010-06-07 11:30:00,29.67,30.08,29.65,30.08,647800.0,23.5851,23.911,23.5692,23.911,647800.0
2010-06-07 12:00:00,30.08,30.09,29.95,30.03,447100.0,23.911,23.919,23.8077,23.8713,447100.0
2010-06-07 12:30:00,30.03,30.32,29.89,30.29,792100.0,23.8713,24.1018,23.76,24.078,792100.0
2010-06-07 13:00:00,30.29,31.07,30.21,30.93,1504400.0,24.078,24.698,24.0144,24.5867,1504400.0
2010-06-07 13:30:00,30.92,30.93,30.41,30.42,1284200.0,24.5788,24.5867,24.1734,24.1813,1284200.0
2010-06-07 14:00:00,30.42,30.57,30.37,30.53,1059600.0,24.1813,24.3005,24.1416,24.2688,1059600.0
2010-06-07 14:30:00,30.53,30.63,30.45,30.58,1283700.0,24.2688,24.3482,24.2052,24.3085,1283700.0
2010-06-07 15:00:00,30.57,30.75,30.51,30.51,1422400.0,24.3005,24.4436,24.2529,24.2529,1422400.0
2010-06-07 15:30:00,30.52,30.58,30.47,30.48,2681300.0,24.2608,24.3085,24.2211,24.229,2681300.0
2010-06-08 09:30:00,30.43,30.79,30.26,30.75,1824100.0,24.1893,24.4754,24.0541,24.4436,1824100.0
2010-06-08 10:00:00,30.75,30.97,30.74,30.86,1238900.0,24.4436,24.6185,24.4357,24.5311,1238900.0
2010-06-08 10:30:00,30.86,30.88,30.63,30.69,1334900.0,24.5311,24.547,24.3482,24.3959,1334900.0
2010-06-08 11:00:00,30.69,30.79,30.46,30.76,923300.0,24.3959,24.4754,24.2131,24.4516,923300.0
2010-06-08 11:30:00,30.76,31.11,30.7,30.99,1338400.0,24.4516,24.7298,24.4039,24.6344,1338400.0
2010-06-08 12:00:00,31.0,31.01,30.71,30.72,514300.0,24.6424,24.6503,24.4118,24.4198,514300.0
2010-06-08 12:30:00,30.71,30.94,30.71,30.93,743600.0,24.4118,24.5947,24.4118,24.5867,743600.0
2010-06-08 13:00:00,30.92,31.09,30.92,31.0,1810300.0,24.5788,24.7139,24.5788,24.6424,1810300.0
2010-06-08 13:30:00,31.01,31.02,30.59,30.69,1264100.0,24.6503,24.6583,24.3164,24.3959,1264100.0
2010-06-08 14:00:00,30.7,30.79,30.59,30.71,799600.0,24.4039,24.4754,24.3164,24.4118,799600.0
2010-06-08 14:30:00,30.71,30.88,30.67,30.69,667700.0,24.4118,24.547,24.38,24.3959,667700.0
2010-06-08 15:00:00,30.68,30.74,30.54,30.72,1646000.0,24.388,24.4357,24.2767,24.4198,1646000.0
2010-06-08 15:30:00,30.72,31.0,30.72,30.9,2906200.0,24.4198,24.6424,24.4198,24.5629,2906200.0
2010-06-09 09:30:00,30.89,31.1,30.79,30.81,1169500.0,24.5549,24.7219,24.4754,24.4913,1169500.0
2010-06-09 10:00:00,30.81,31.01,30.75,30.91,664600.0,24.4913,24.6503,24.4436,24.5708,664600.0
2010-06-09 10:30:00,30.91,31.0,30.84,30.91,618200.0,24.5708,24.6424,24.5152,24.5708,618200.0
2010-06-09 11:00:00,30.92,31.11,30.88,31.11,1087300.0,24.5788,24.7298,24.547,24.7298,1087300.0
2010-06-09 11:30:00,31.1,31.16,31.05,31.09,674800.0,24.7219,24.7695,24.6821,24.7139,674800.0
2010-06-09 12:00:00,31.08,31.11,30.99,30.99,533800.0,24.706,24.7298,24.6344,24.6344,533800.0
2010-06-09 12:30:00,30.99,31.02,30.9,30.91,275200.0,24.6344,24.6583,24.5629,24.5708,275200.0
2010-06-09 13:00:00,30.91,31.05,30.88,31.0,420500.0,24.5708,24.6821,24.547,24.6424,420500.0
2010-06-09 13:30:00,31.0,31.05,30.92,30.97,334800.0,24.6424,24.6821,24.5788,24.6185,334800.0
2010-06-09 14:00:00,30.97,31.02,30.86,30.98,496400.0,24.6185,24.6583,24.5311,24.6265,496400.0
2010-06-09 14:30:00,30.98,31.01,30.73,30.74,529100.0,24.6265,24.6503,24.4277,24.4357,529100.0
2010-06-09 15:00:00,30.74,30.84,30.6,30.74,748400.0,24.4357,24.5152,24.3244,24.4357,748400.0
2010-06-09 15:30:00,30.74,30.75,30.45,30.53,1959600.0,24.4357,24.4436,24.2052,24.2688,1959600.0
2010-06-10 09:30:00,30.92,31.12,30.51,30.54,1804800.0,24.5788,24.7378,24.2529,24.2767,1804800.0
2010-06-10 10:00:00,30.53,30.7,30.22,30.3,1443200.0,24.2688,24.4039,24.0223,24.0859,1443200.0
2010-06-10 10:30:00,30.31,30.4,30.24,30.32,745800.0,24.0939,24.1654,24.0382,24.1018,745800.0
2010-06-10 11:00:00,30.33,30.58,30.33,30.57,446200.0,24.1098,24.3085,24.1098,24.3005,446200.0
2010-06-10 11:30:00,30.57,30.69,30.48,30.68,463700.0,24.3005,24.3959,24.229,24.388,463700.0
2010-06-10 12:00:00,30.68,30.72,30.5,30.67,833000.0,24.388,24.4198,24.2449,24.38,833000.0
2010-06-10 12:30:00,30.67,30.71,30.6,30.7,332600.0,24.38,24.4118,24.3244,24.4039,332600.0
2010-06-10 13:00:00,30.7,30.72,30.6,30.7,483900.0,24.4039,24.4198,24.3244,24.4039,483900.0
2010-06-10 13:30:00,30.7,30.71,30.65,30.67,496800.0,24.4039,24.4118,24.3641,24.38,496800.0
2010-06-10 14:00:00,30.67,30.7,30.58,30.69,370000.0,24.38,24.4039,24.3085,24.3959,370000.0
2010-06-10 14:30:00,30.69,30.73,30.61,30.65,784200.0,24.3959,24.4277,24.3323,24.3641,784200.0
2010-06-10 15:00:00,30.65,30.71,30.62,30.67,1196600.0,24.3641,24.4118,24.3403,24.38,1196600.0
2010-06-10 15:30:00,30.67,30.74,30.65,30.72,1931700.0,24.38,24.4357,24.3641,24.4198,1931700.0
2010-06-11 09:30:00,30.5,30.75,30.13,30.71,1210500.0,24.2449,24.4436,23.9508,24.4118,1210500.0
2010-06-11 10:00:00,30.7,30.83,30.62,30.69,831700.0,24.4039,24.5072,24.3403,24.3959,831700.0
2010-06-11 10:30:00,30.69,30.76,30.54,30.63,516000.0,24.3959,24.4516,24.2767,24.3482,516000.0
2010-06-11 11:00:00,30.63,30.69,30.52,30.61,576100.0,24.3482,24.3959,24.2608,24.3323,576100.0
2010-06-11 11:30:00,30.61,30.71,30.5,30.62,324900.0,24.3323,24.4118,24.2449,24.3403,324900.0
2010-06-11 12:00:00,30.62,30.67,30.58,30.64,186000.0,24.3403,24.38,24.3085,24.3562,186000.0
2010-06-11 12:30:00,30.63,31.61,30.57,30.58,456100.0,24.3482,25.1273,24.3005,24.3085,456100.0
2010-06-11 13:00:00,30.58,30.63,30.56,30.61,371800.0,24.3085,24.3482,24.2926,24.3323,371800.0
2010-06-11 13:30:00,30.6,30.62,30.5,30.51,393700.0,24.3244,24.3403,24.2449,24.2529,393700.0
2010-06-11 14:00:00,30.51,30.62,30.45,30.48,477100.0,24.2529,24.3403,24.2052,24.229,477100.0
2010-06-11 14:30:00,30.48,30.55,30.45,30.52,273300.0,24.229,24.2847,24.2052,24.2608,273300.0
2010-06-11 15:00:00,30.53,30.65,30.5,30.64,558300.0,24.2688,24.3641,24.2449,24.3562,558300.0
2010-06-11 15:30:00,30.63,30.68,30.6,30.67,2256100.0,24.3482,24.388,24.3244,24.38,2256100.0
2010-06-14 09:30:00,30.72,30.94,30.65,30.75,697900.0,24.4198,24.5947,24.3641,24.4436,697900.0
2010-06-14 10:00:00,30.75,30.93,30.73,30.75,785300.0,24.4436,24.5867,24.4277,24.4436,785300.0
2010-06-14 10:30:00,30.75,30.76,30.63,30.7,521100.0,24.4436,24.4516,24.3482,24.4039,521100.0
2010-06-14 11:00:00,30.69,30.79,30.66,30.7,736400.0,24.3959,24.4754,24.3721,24.4039,736400.0
2010-06-14 11:30:00,30.7,30.76,30.63,30.63,472800.0,24.4039,24.4516,24.3482,24.3482,472800.0
2010-06-14 12:00:00,30.64,30.72,30.63,30.72,353800.0,24.3562,24.4198,24.3482,24.4198,353800.0
2010-06-14 12:30:00,30.72,30.73,30.6,30.61,531500.0,24.4198,24.4277,24.3244,24.3323,531500.0
2010-06-14 13:00:00,30.61,30.76,30.61,30.73,578800.0,24.3323,24.4516,24.3323,24.4277,578800.0
2010-06-14 13:30:00,30.73,30.83,30.67,30.67,477600.0,24.4277,24.5072,24.38,24.38,477600.0
2010-06-14 14:00:00,30.68,30.8,30.65,30.78,610400.0,24.388,24.4834,24.3641,24.4675,610400.0
2010-06-14 14:30:00,30.79,30.81,30.69,30.74,531900.0,24.4754,24.4913,24.3959,24.4357,531900.0
2010-06-14 15:00:00,30.75,30.77,30.64,30.66,468900.0,24.4436,24.4595,24.3562,24.3721,468900.0
2010-06-14 15:30:00,30.67,30.69,30.55,30.56,1031300.0,24.38,24.3959,24.2847,24.2926,1031300.0
2010-06-15 09:30:00,30.9,31.11,30.76,31.1,837100.0,24.5629,24.7298,24.4516,24.7219,837100.0
2010-06-15 10:00:00,31.1,31.11,30.81,30.95,956100.0,24.7219,24.7298,24.4913,24.6026,956100.0
2010-06-15 10:30:00,30.96,31.02,30.86,31.0,521600.0,24.6106,24.6583,24.5311,24.6424,521600.0
2010-06-15 11:00:00,31.0,31.1,31.0,31.05,258900.0,24.6424,24.7219,24.6424,24.6821,258900.0
2010-06-15 11:30:00,31.06,31.08,30.95,30.97,520900.0,24.6901,24.706,24.6026,24.6185,520900.0
2010-06-15 12:00:00,30.98,31.1,30.97,31.06,367300.0,24.6265,24.7219,24.6185,24.6901,367300.0
2010-06-15 12:30:00,31.06,31.07,30.92,30.93,357100.0,24.6901,24.698,24.5788,24.5867,357100.0
2010-06-15 13:00:00,30.93,31.0,30.9,30.96,215500.0,24.5867,24.6424,24.5629,24.6106,215500.0
2010-06-15 13:30:00,30.96,30.97,30.89,30.97,191700.0,24.6106,24.6185,24.5549,24.6185,191700.0
2010-06-15 14:00:00,30.97,31.02,30.95,30.99,599000.0,24.6185,24.6583,24.6026,24.6344,599000.0
2010-06-15 14:30:00,30.99,31.04,30.97,31.04,549900.0,24.6344,24.6742,24.6185,24.6742,549900.0
2010-06-15 15:00:00,31.04,31.13,31.03,31.13,1132200.0,24.6742,24.7457,24.6662,24.7457,1132200.0
2010-06-15 15:30:00,31.13,31.2,31.08,31.17,2492700.0,24.7457,24.8013,24.706,24.7775,2492700.0
2010-06-16 09:30:00,30.81,31.45,30.81,31.3,1312300.0,24.4913,25.0001,24.4913,24.8808,1312300.0
2010-06-16 10:00:00,31.31,31.45,31.26,31.35,782700.0,24.8888,25.0001,24.849,24.9206,782700.0
2010-06-16 10:30:00,31.35,31.49,31.28,31.48,490100.0,24.9206,25.0319,24.8649,25.0239,490100.0
2010-06-16 11:00:00,31.48,31.54,31.41,31.51,1182300.0,25.0239,25.0716,24.9683,25.0478,1182300.0
2010-06-16 11:30:00,31.51,31.53,31.45,31.46,880800.0,25.0478,25.0637,25.0001,25.008,880800.0
2010-06-16 12:00:00,31.47,31.63,31.47,31.56,563900.0,25.016,25.1432,25.016,25.0875,563900.0
2010-06-16 12:30:00,31.56,31.56,31.47,31.51,369400.0,25.0875,25.0875,25.016,25.0478,369400.0
2010-06-16 13:00:00,31.52,31.55,31.5,31.55,324000.0,25.0557,25.0796,25.0398,25.0796,324000.0
2010-06-16 13:30:00,31.54,31.61,31.52,31.6,448500.0,25.0716,25.1273,25.0557,25.1193,448500.0
2010-06-16 14:00:00,31.6,31.62,31.47,31.52,668000.0,25.1193,25.1352,25.016,25.0557,668000.0
2010-06-16 14:30:00,31.52,31.61,31.5,31.55,648000.0,25.0557,25.1273,25.0398,25.0796,648000.0
2010-06-16 15:00:00,31.54,31.55,31.34,31.36,891700.0,25.0716,25.0796,24.9126,24.9285,891700.0
2010-06-16 15:30:00,31.36,31.41,31.34,31.4,1187800.0,24.9285,24.9683,24.9126,24.9603,1187800.0
2010-06-17 09:30:00,31.48,31.54,31.17,31.47,1263800.0,25.0239,25.0716,24.7775,25.016,1263800.0
2010-06-17 10:00:00,31.47,31.47,31.29,31.35,816400.0,25.016,25.016,24.8729,24.9206,816400.0
2010-06-17 10:30:00,31.35,31.35,31.22,31.24,612700.0,24.9206,24.9206,24.8172,24.8331,612700.0
2010-06-17 11:00:00,31.24,31.33,31.19,31.31,531200.0,24.8331,24.9047,24.7934,24.8888,531200.0
2010-06-17 11:30:00,31.31,31.44,31.3,31.38,248700.0,24.8888,24.9921,24.8808,24.9444,248700.0
2010-06-17 12:00:00,31.38,31.42,31.33,31.34,304200.0,24.9444,24.9762,24.9047,24.9126,304200.0
2010-06-17 12:30:00,31.35,31.42,31.34,31.4,216500.0,24.9206,24.9762,24.9126,24.9603,216500.0
2010-06-17 13:00:00,31.4,31.43,31.35,31.4,273000.0,24.9603,24.9842,24.9206,24.9603,273000.0
2010-06-17 13:30:00,31.4,31.42,31.36,31.41,422500.0,24.9603,24.9762,24.9285,24.9683,422500.0
2010-06-17 14:00:00,31.41,31.42,31.34,31.36,305700.0,24.9683,24.9762,24.9126,24.9285,305700.0
2010-06-17 14:30:00,31.35,31.42,31.34,31.39,404100.0,24.9206,24.9762,24.9126,24.9524,404100.0
2010-06-17 15:00:00,31.39,31.43,31.32,31.36,658600.0,24.9524,24.9842,24.8967,24.9285,658600.0
2010-06-17 15:30:00,31.36,31.51,31.35,31.49,2801000.0,24.9285,25.0478,24.9206,25.0319,2801000.0
2010-06-18 09:30:00,31.5,31.62,31.26,31.28,2276400.0,25.0398,25.1352,24.849,24.8649,2276400.0
2010-06-18 10:00:00,31.29,31.42,31.28,31.29,590900.0,24.8729,24.9762,24.8649,24.8729,590900.0
2010-06-18 10:30:00,31.29,31.43,31.27,31.32,453600.0,24.8729,24.9842,24.857,24.8967,453600.0
2010-06-18 11:00:00,31.31,31.34,31.23,31.24,270300.0,24.8888,24.9126,24.8252,24.8331,270300.0
2010-06-18 11:30:00,31.24,31.32,31.21,31.28,473300.0,24.8331,24.8967,24.8093,24.8649,473300.0
2010-06-18 12:00:00,31.29,31.33,31.22,31.23,536600.0,24.8729,24.9047,24.8172,24.8252,536600.0
2010-06-18 12:30:00,31.24,31.27,31.2,31.26,166900.0,24.8331,24.857,24.8013,24.849,166900.0
2010-06-18 13:00:00,31.26,31.32,31.22,31.3,208800.0,24.849,24.8967,24.8172,24.8808,208800.0
2010-06-18 13:30:00,31.29,31.35,31.28,31.32,180400.0,24.8729,24.9206,24.8649,24.8967,180400.0
2010-06-18 14:00:00,31.33,31.43,31.32,31.43,293300.0,24.9047,24.9842,24.8967,24.9842,293300.0
2010-06-18 14:30:00,31.42,31.43,31.33,31.34,390900.0,24.9762,24.9842,24.9047,24.9126,390900.0
2010-06-18 15:00:00,31.34,31.36,31.28,31.32,375800.0,24.9126,24.9285,24.8649,24.8967,375800.0
2010-06-18 15:30:00,31.31,31.38,31.26,31.34,1550500.0,24.8888,24.9444,24.849,24.9126,1550500.0
2010-06-21 09:30:00,31.61,31.78,31.42,31.63,906400.0,25.1273,25.2624,24.9762,25.1432,906400.0
2010-06-21 10:00:00,31.63,31.75,31.53,31.69,533600.0,25.1432,25.2385,25.0637,25.1909,533600.0
2010-06-21 10:30:00,31.69,31.8,31.67,31.76,521000.0,25.1909,25.2783,25.175,25.2465,521000.0
2010-06-21 11:00:00,31.76,31.79,31.63,31.68,625900.0,25.2465,25.2703,25.1432,25.1829,625900.0
2010-06-21 11:30:00,31.68,31.76,31.57,31.61,378700.0,25.1829,25.2465,25.0955,25.1273,378700.0
2010-06-21 12:00:00,31.61,31.63,31.45,31.46,251800.0,25.1273,25.1432,25.0001,25.008,251800.0
2010-06-21 12:30:00,31.47,31.54,31.45,31.47,280600.0,25.016,25.0716,25.0001,25.016,280600.0
2010-06-21 13:00:00,31.47,31.49,31.38,31.4,337400.0,25.016,25.0319,24.9444,24.9603,337400.0
2010-06-21 13:30:00,31.41,31.48,31.34,31.35,312200.0,24.9683,25.0239,24.9126,24.9206,312200.0
2010-06-21 14:00:00,31.36,31.42,31.33,31.36,311200.0,24.9285,24.9762,24.9047,24.9285,311200.0
2010-06-21 14:30:00,31.36,31.38,31.29,31.3,373700.0,24.9285,24.9444,24.8729,24.8808,373700.0
2010-06-21 15:00:00,31.3,31.35,31.14,31.17,742700.0,24.8808,24.9206,24.7537,24.7775,742700.0
2010-06-21 15:30:00,31.16,31.18,31.05,31.16,1283200.0,24.7695,24.7854,24.6821,24.7695,1283200.0
2010-06-22 09:30:00,31.19,31.34,31.11,31.15,511800.0,24.7934,24.9126,24.7298,24.7616,511800.0
2010-06-22 10:00:00,31.15,31.19,30.97,31.16,674000.0,24.7616,24.7934,24.6185,24.7695,674000.0
2010-06-22 10:30:00,31.16,31.3,31.13,31.25,578900.0,24.7695,24.8808,24.7457,24.8411,578900.0
2010-06-22 11:00:00,31.25,31.3,31.14,31.22,443400.0,24.8411,24.8808,24.7537,24.8172,443400.0
2010-06-22 11:30:00,31.21,31.27,31.19,31.23,248300.0,24.8093,24.857,24.7934,24.8252,248300.0
2010-06-22 12:00:00,31.24,31.24,31.15,31.19,258500.0,24.8331,24.8331,24.7616,24.7934,258500.0
2010-06-22 12:30:00,31.18,31.19,31.08,31.11,201900.0,24.7854,24.7934,24.706,24.7298,201900.0
2010-06-22 13:00:00,31.11,31.17,31.07,31.08,285000.0,24.7298,24.7775,24.698,24.706,285000.0
2010-06-22 13:30:00,31.09,31.12,31.04,31.07,234100.0,24.7139,24.7378,24.6742,24.698,234100.0
2010-06-22 14:00:00,31.06,31.09,31.0,31.01,350400.0,24.6901,24.7139,24.6424,24.6503,350400.0
2010-06-22 14:30:00,31.02,31.05,30.74,30.8,799700.0,24.6583,24.6821,24.4357,24.4834,799700.0
2010-06-22 15:00:00,30.8,30.86,30.7,30.73,632600.0,24.4834,24.5311,24.4039,24.4277,632600.0
2010-06-22 15:30:00,30.72,30.74,30.58,30.63,1099800.0,24.4198,24.4357,24.3085,24.3482,1099800.0
2010-06-23 09:30:00,30.77,30.92,30.35,30.57,636100.0,24.4595,24.5788,24.1257,24.3005,636100.0
2010-06-23 10:00:00,30.56,30.57,30.26,30.37,744000.0,24.2926,24.3005,24.0541,24.1416,744000.0
2010-06-23 10:30:00,30.36,30.57,30.35,30.52,440200.0,24.1336,24.3005,24.1257,24.2608,440200.0
2010-06-23 11:00:00,30.52,30.56,30.46,30.54,314300.0,24.2608,24.2926,24.2131,24.2767,314300.0
2010-06-23 11:30:00,30.54,30.57,30.5,30.55,239500.0,24.2767,24.3005,24.2449,24.2847,239500.0
2010-06-23 12:00:00,30.55,30.56,30.49,30.52,201700.0,24.2847,24.2926,24.237,24.2608,201700.0
2010-06-23 12:30:00,30.51,30.55,30.43,30.46,275400.0,24.2529,24.2847,24.1893,24.2131,275400.0
2010-06-23 13:00:00,30.45,30.5,30.34,30.4,661500.0,24.2052,24.2449,24.1177,24.1654,661500.0
2010-06-23 13:30:00,30.4,30.41,30.3,30.4,367700.0,24.1654,24.1734,24.0859,24.1654,367700.0
2010-06-23 14:00:00,30.4,30.45,30.22,30.33,800300.0,24.1654,24.2052,24.0223,24.1098,800300.0
2010-06-23 14:30:00,30.33,30.46,30.22,30.25,898600.0,24.1098,24.2131,24.0223,24.0462,898600.0
2010-06-23 15:00:00,30.25,30.3,30.12,30.26,920400.0,24.0462,24.0859,23.9428,24.0541,920400.0
2010-06-23 15:30:00,30.26,30.29,30.16,30.21,1349700.0,24.0541,24.078,23.9746,24.0144,1349700.0
2010-06-24 09:30:00,30.08,30.12,29.8,29.97,784900.0,23.911,23.9428,23.6885,23.8236,784900.0
2010-06-24 10:00:00,29.97,30.15,29.96,30.09,985200.0,23.8236,23.9667,23.8157,23.919,985200.0
2010-06-24 10:30:00,30.09,30.13,29.79,29.9,732600.0,23.919,23.9508,23.6805,23.768,732600.0
2010-06-24 11:00:00,29.9,29.9,29.68,29.69,1052300.0,23.768,23.768,23.5931,23.601,1052300.0
2010-06-24 11:30:00,29.69,29.78,29.63,29.76,417100.0,23.601,23.6726,23.5533,23.6567,417100.0
2010-06-24 12:00:00,29.77,29.92,29.77,29.85,284700.0,23.6646,23.7839,23.6646,23.7282,284700.0
2010-06-24 12:30:00,29.85,30.0,29.82,29.97,297200.0,23.7282,23.8474,23.7044,23.8236,297200.0
2010-06-24 13:00:00,29.98,30.03,29.9,29.92,412300.0,23.8315,23.8713,23.768,23.7839,412300.0
2010-06-24 13:30:00,29.92,30.04,29.9,30.0,341000.0,23.7839,23.8792,23.768,23.8474,341000.0
2010-06-24 14:00:00,30.0,30.02,29.96,29.99,394700.0,23.8474,23.8633,23.8157,23.8395,394700.0
2010-06-24 14:30:00,29.99,30.0,29.78,29.82,454400.0,23.8395,23.8474,23.6726,23.7044,454400.0
2010-06-24 15:00:00,29.82,29.91,29.7,29.83,877200.0,23.7044,23.7759,23.609,23.7123,877200.0
2010-06-24 15:30:00,29.83,29.88,29.72,29.77,1338300.0,23.7123,23.7521,23.6249,23.6646,1338300.0
2010-06-25 09:30:00,29.82,29.94,29.58,29.86,845100.0,23.7044,23.7998,23.5136,23.7362,845100.0
2010-06-25 10:00:00,29.86,29.91,29.7,29.76,520300.0,23.7362,23.7759,23.609,23.6567,520300.0
2010-06-25 10:30:00,29.75,29.91,29.75,29.87,690000.0,23.6487,23.7759,23.6487,23.7441,690000.0
2010-06-25 11:00:00,29.87,29.92,29.84,29.92,525300.0,23.7441,23.7839,23.7203,23.7839,525300.0
2010-06-25 11:30:00,29.92,29.96,29.84,29.85,564000.0,23.7839,23.8157,23.7203,23.7282,564000.0
2010-06-25 12:00:00,29.84,29.95,29.82,29.9,388100.0,23.7203,23.8077,23.7044,23.768,388100.0
2010-06-25 12:30:00,29.9,29.95,29.88,29.94,476800.0,23.768,23.8077,23.7521,23.7998,476800.0
2010-06-25 13:00:00,29.94,30.0,29.89,30.0,347200.0,23.7998,23.8474,23.76,23.8474,347200.0
2010-06-25 13:30:00,29.99,30.08,29.98,30.01,557900.0,23.8395,23.911,23.8315,23.8554,557900.0
2010-06-25 14:00:00,30.01,30.02,29.94,29.99,498200.0,23.8554,23.8633,23.7998,23.8395,498200.0
2010-06-25 14:30:00,29.99,30.11,29.92,30.06,674400.0,23.8395,23.9349,23.7839,23.8951,674400.0
2010-06-25 15:00:00,30.05,30.05,29.92,29.97,718800.0,23.8872,23.8872,23.7839,23.8236,718800.0
2010-06-25 15:30:00,29.97,30.08,29.87,29.89,3349900.0,23.8236,23.911,23.7441,23.76,3349900.0
2010-06-28 09:30:00,29.87,30.33,29.56,29.66,529800.0,23.7441,24.1098,23.4977,23.5772,529800.0
2010-06-28 10:00:00,29.67,29.79,29.62,29.73,555100.0,23.5851,23.6805,23.5454,23.6328,555100.0
2010-06-28 10:30:00,29.73,29.81,29.7,29.74,807800.0,23.6328,23.6964,23.609,23.6408,807800.0
2010-06-28 11:00:00,29.75,29.87,29.74,29.82,490800.0,23.6487,23.7441,23.6408,23.7044,490800.0
2010-06-28 11:30:00,29.82,29.86,29.66,29.69,571700.0,23.7044,23.7362,23.5772,23.601,571700.0
2010-06-28 12:00:00,29.68,29.69,29.58,29.68,260400.0,23.5931,23.601,23.5136,23.5931,260400.0
2010-06-28 12:30:00,29.68,29.71,29.64,29.71,361700.0,23.5931,23.6169,23.5613,23.6169,361700.0
2010-06-28 13:00:00,29.7,29.71,29.4,29.4,685500.0,23.609,23.6169,23.3705,23.3705,685500.0
2010-06-28 13:30:00,29.4,29.52,29.36,29.38,748000.0,23.3705,23.4659,23.3387,23.3546,748000.0
2010-06-28 14:00:00,29.38,29.4,29.34,29.35,634100.0,23.3546,23.3705,23.3228,23.3308,634100.0
2010-06-28 14:30:00,29.34,29.36,29.26,29.32,876600.0,23.3228,23.3387,23.2592,23.3069,876600.0
2010-06-28 15:00:00,29.32,29.32,29.12,29.16,1400600.0,23.3069,23.3069,23.1479,23.1797,1400600.0
2010-06-28 15:30:00,29.17,29.29,29.16,29.16,1595500.0,23.1877,23.2831,23.1797,23.1797,1595500.0
2010-06-29 09:30:00,28.88,29.03,28.67,28.76,1027000.0,22.9571,23.0764,22.7902,22.8618,1027000.0
2010-06-29 10:00:00,28.75,28.76,28.47,28.48,1218300.0,22.8538,22.8618,22.6312,22.6392,1218300.0
2010-06-29 10:30:00,28.48,28.67,28.46,28.65,1004000.0,22.6392,22.7902,22.6233,22.7743,1004000.0
2010-06-29 11:00:00,28.65,28.76,28.62,28.72,882400.0,22.7743,22.8618,22.7505,22.83,882400.0
2010-06-29 11:30:00,28.72,28.8,28.64,28.67,992900.0,22.83,22.8935,22.7664,22.7902,992900.0
2010-06-29 12:00:00,28.67,28.81,28.54,28.71,870200.0,22.7902,22.9015,22.6869,22.822,870200.0
2010-06-29 12:30:00,28.71,28.77,28.69,28.72,378200.0,22.822,22.8697,22.8061,22.83,378200.0
2010-06-29 13:00:00,28.72,28.75,28.58,28.68,665400.0,22.83,22.8538,22.7187,22.7982,665400.0
2010-06-29 13:30:00,28.67,28.85,28.57,28.85,704400.0,22.7902,22.9333,22.7107,22.9333,704400.0
2010-06-29 14:00:00,28.84,28.9,28.8,28.81,616600.0,22.9253,22.973,22.8935,22.9015,616600.0
2010-06-29 14:30:00,28.8,28.82,28.64,28.64,948500.0,22.8935,22.9094,22.7664,22.7664,948500.0
2010-06-29 15:00:00,28.64,28.72,28.59,28.62,1322000.0,22.7664,22.83,22.7266,22.7505,1322000.0
2010-06-29 15:30:00,28.62,28.68,28.5,28.65,3182500.0,22.7505,22.7982,22.6551,22.7743,3182500.0
2010-06-30 09:30:00,28.51,28.63,28.32,28.48,768100.0,22.663,22.7584,22.512,22.6392,768100.0
2010-06-30 10:00:00,28.49,28.64,28.45,28.57,2050700.0,22.6471,22.7664,22.6153,22.7107,2050700.0
2010-06-30 10:30:00,28.57,28.76,28.56,28.7,744600.0,22.7107,22.8618,22.7028,22.8141,744600.0
2010-06-30 11:00:00,28.69,28.69,28.47,28.48,1045000.0,22.8061,22.8061,22.6312,22.6392,1045000.0
2010-06-30 11:30:00,28.48,28.62,28.48,28.6,533900.0,22.6392,22.7505,22.6392,22.7346,533900.0
2010-06-30 12:00:00,28.59,28.61,28.47,28.47,339400.0,22.7266,22.7425,22.6312,22.6312,339400.0
2010-06-30 12:30:00,28.47,28.51,28.36,28.45,281000.0,22.6312,22.663,22.5438,22.6153,281000.0
2010-06-30 13:00:00,28.45,28.58,28.44,28.57,444900.0,22.6153,22.7187,22.6074,22.7107,444900.0
2010-06-30 13:30:00,28.58,28.67,28.53,28.66,368000.0,22.7187,22.7902,22.6789,22.7823,368000.0
2010-06-30 14:00:00,28.66,28.69,28.5,28.54,542200.0,22.7823,22.8061,22.6551,22.6869,542200.0
2010-06-30 14:30:00,28.54,28.6,28.5,28.59,349900.0,22.6869,22.7346,22.6551,22.7266,349900.0
2010-06-30 15:00:00,28.58,28.63,28.53,28.55,475900.0,22.7187,22.7584,22.6789,22.6948,475900.0
2010-06-30 15:30:00,28.54,28.55,28.31,28.38,2181500.0,22.6869,22.6948,22.504,22.5597,2181500.0
2010-07-01 09:30:00,28.31,28.31,27.78,27.8,1058300.0,22.504,22.504,22.0827,22.0986,1058300.0
2010-07-01 10:00:00,27.8,27.8,27.55,27.72,1150100.0,22.0986,22.0986,21.8999,22.035,1150100.0
2010-07-01 10:30:00,27.72,27.74,27.33,27.35,1533700.0,22.035,22.0509,21.725,21.7409,1533700.0
2010-07-01 11:00:00,27.34,27.36,27.14,27.27,1510300.0,21.733,21.7489,21.574,21.6773,1510300.0
2010-07-01 11:30:00,27.27,27.3,27.13,27.19,930000.0,21.6773,21.7012,21.566,21.6137,930000.0
2010-07-01 12:00:00,27.19,27.25,27.15,27.18,580600.0,21.6137,21.6614,21.5819,21.6058,580600.0
2010-07-01 12:30:00,27.17,27.48,27.16,27.4,1390700.0,21.5978,21.8443,21.5899,21.7807,1390700.0
2010-07-01 13:00:00,27.41,27.58,27.37,27.55,832000.0,21.7886,21.9238,21.7568,21.8999,832000.0
2010-07-01 13:30:00,27.54,27.81,27.54,27.8,1218000.0,21.892,22.1066,21.892,22.0986,1218000.0
2010-07-01 14:00:00,27.81,27.98,27.8,27.91,999700.0,22.1066,22.2417,22.0986,22.1861,999700.0
2010-07-01 14:30:00,27.91,27.92,27.74,27.79,800400.0,22.1861,22.194,22.0509,22.0907,800400.0
2010-07-01 15:00:00,27.78,27.88,27.72,27.81,912800.0,22.0827,22.1622,22.035,22.1066,912800.0
2010-07-01 15:30:00,27.81,27.92,27.78,27.86,1638500.0,22.1066,22.194,22.0827,22.1463,1638500.0
2010-07-02 09:30:00,27.89,28.24,27.79,28.24,1046800.0,22.1702,22.4484,22.0907,22.4484,1046800.0
2010-07-02 10:00:00,28.23,28.31,28.12,28.22,829300.0,22.4404,22.504,22.353,22.4325,829300.0
2010-07-02 10:30:00,28.22,28.31,28.2,28.3,481300.0,22.4325,22.504,22.4166,22.4961,481300.0
2010-07-02 11:00:00,28.29,28.41,28.27,28.31,595500.0,22.4881,22.5835,22.4722,22.504,595500.0
2010-07-02 11:30:00,28.3,28.32,28.2,28.24,677800.0,22.4961,22.512,22.4166,22.4484,677800.0
2010-07-02 12:00:00,28.24,28.3,28.21,28.21,700600.0,22.4484,22.4961,22.4245,22.4245,700600.0
2010-07-02 12:30:00,28.2,28.22,28.1,28.1,414500.0,22.4166,22.4325,22.3371,22.3371,414500.0
2010-07-02 13:00:00,28.11,28.16,28.04,28.09,555900.0,22.3451,22.3848,22.2894,22.3292,555900.0
2010-07-02 13:30:00,28.09,28.2,28.08,28.19,344900.0,22.3292,22.4166,22.3212,22.4087,344900.0
2010-07-02 14:00:00,28.19,28.23,28.17,28.21,392300.0,22.4087,22.4404,22.3928,22.4245,392300.0
2010-07-02 14:30:00,28.22,28.26,28.19,28.2,716100.0,22.4325,22.4643,22.4087,22.4166,716100.0
2010-07-02 15:00:00,28.2,28.35,28.18,28.32,404000.0,22.4166,22.5358,22.4007,22.512,404000.0
2010-07-02 15:30:00,28.32,28.45,28.27,28.27,1644300.0,22.512,22.6153,22.4722,22.4722,1644300.0
2010-07-06 09:30:00,28.65,28.65,28.29,28.47,696400.0,22.7743,22.7743,22.4881,22.6312,696400.0
2010-07-06 10:00:00,28.48,28.78,28.35,28.77,1206500.0,22.6392,22.8777,22.5358,22.8697,1206500.0
2010-07-06 10:30:00,28.77,28.9,28.74,28.85,965100.0,22.8697,22.973,22.8459,22.9333,965100.0
2010-07-06 11:00:00,28.85,28.9,28.8,28.84,856000.0,22.9333,22.973,22.8935,22.9253,856000.0
2010-07-06 11:30:00,28.84,28.9,28.84,28.88,634800.0,22.9253,22.973,22.9253,22.9571,634800.0
2010-07-06 12:00:00,28.89,29.06,28.85,28.9,889600.0,22.9651,23.1002,22.9333,22.973,889600.0
2010-07-06 12:30:00,28.9,28.92,28.75,28.77,591800.0,22.973,22.9889,22.8538,22.8697,591800.0
2010-07-06 13:00:00,28.77,28.91,28.74,28.9,685200.0,22.8697,22.981,22.8459,22.973,685200.0
2010-07-06 13:30:00,28.89,28.9,28.74,28.75,769400.0,22.9651,22.973,22.8459,22.8538,769400.0
2010-07-06 14:00:00,28.75,28.94,28.75,28.94,1010100.0,22.8538,23.0048,22.8538,23.0048,1010100.0
2010-07-06 14:30:00,28.94,28.97,28.79,28.8,836900.0,23.0048,23.0287,22.8856,22.8935,836900.0
2010-07-06 15:00:00,28.79,28.82,28.65,28.73,1446400.0,22.8856,22.9094,22.7743,22.8379,1446400.0
2010-07-06 15:30:00,28.73,28.9,28.7,28.88,1894500.0,22.8379,22.973,22.8141,22.9571,1894500.0
2010-07-07 09:30:00,28.98,29.05,28.8,28.82,957900.0,23.0366,23.0923,22.8935,22.9094,957900.0
2010-07-07 10:00:00,28.81,29.01,28.81,28.84,841400.0,22.9015,23.0605,22.9015,22.9253,841400.0
2010-07-07 10:30:00,28.84,29.01,28.84,28.98,469300.0,22.9253,23.0605,22.9253,23.0366,469300.0
2010-07-07 11:00:00,28.97,29.02,28.93,28.99,498600.0,23.0287,23.0684,22.9969,23.0446,498600.0
2010-07-07 11:30:00,29.0,29.1,28.84,28.9,388300.0,23.0525,23.132,22.9253,22.973,388300.0
2010-07-07 12:00:00,28.9,29.02,28.9,28.99,405400.0,22.973,23.0684,22.973,23.0446,405400.0
2010-07-07 12:30:00,28.99,29.02,28.93,28.96,342000.0,23.0446,23.0684,22.9969,23.0207,342000.0
2010-07-07 13:00:00,28.96,29.09,28.95,29.0,431600.0,23.0207,23.1241,23.0128,23.0525,431600.0
2010-07-07 13:30:00,29.01,29.06,28.92,29.05,499900.0,23.0605,23.1002,22.9889,23.0923,499900.0
2010-07-07 14:00:00,29.04,29.19,29.03,29.13,730600.0,23.0843,23.2036,23.0764,23.1559,730600.0
2010-07-07 14:30:00,29.14,29.2,29.12,29.18,534400.0,23.1638,23.2115,23.1479,23.1956,534400.0
2010-07-07 15:00:00,29.17,29.18,29.08,29.11,682200.0,23.1877,23.1956,23.1161,23.14,682200.0
2010-07-07 15:30:00,29.12,29.25,29.11,29.2,1494200.0,23.1479,23.2513,23.14,23.2115,1494200.0
2010-07-08 09:30:00,29.32,29.89,29.25,29.6,1069500.0,23.3069,23.76,23.2513,23.5295,1069500.0
2010-07-08 10:00:00,29.61,29.73,29.56,29.66,776200.0,23.5374,23.6328,23.4977,23.5772,776200.0
2010-07-08 10:30:00,29.65,29.7,29.58,29.68,905700.0,23.5692,23.609,23.5136,23.5931,905700.0
2010-07-08 11:00:00,29.68,29.73,29.62,29.7,520800.0,23.5931,23.6328,23.5454,23.609,520800.0
2010-07-08 11:30:00,29.7,29.73,29.63,29.69,523400.0,23.609,23.6328,23.5533,23.601,523400.0
2010-07-08 12:00:00,29.68,29.76,29.63,29.71,892100.0,23.5931,23.6567,23.5533,23.6169,892100.0
2010-07-08 12:30:00,29.71,29.71,29.58,29.66,399000.0,23.6169,23.6169,23.5136,23.5772,399000.0
2010-07-08 13:00:00,29.66,29.69,29.6,29.6,247400.0,23.5772,23.601,23.5295,23.5295,247400.0
2010-07-08 13:30:00,29.6,29.61,29.53,29.56,413600.0,23.5295,23.5374,23.4738,23.4977,413600.0
2010-07-08 14:00:00,29.55,29.6,29.39,29.45,505800.0,23.4897,23.5295,23.3625,23.4102,505800.0
2010-07-08 14:30:00,29.46,29.66,29.45,29.65,390600.0,23.4182,23.5772,23.4102,23.5692,390600.0
2010-07-08 15:00:00,29.65,29.69,29.58,29.68,784900.0,23.5692,23.601,23.5136,23.5931,784900.0
2010-07-08 15:30:00,29.68,29.78,29.62,29.69,1239700.0,23.5931,23.6726,23.5454,23.601,1239700.0
2010-07-09 09:30:00,29.75,29.75,29.52,29.66,413800.0,23.6487,23.6487,23.4659,23.5772,413800.0
2010-07-09 10:00:00,29.66,29.68,29.6,29.61,478200.0,23.5772,23.5931,23.5295,23.5374,478200.0
2010-07-09 10:30:00,29.61,29.76,29.59,29.74,747300.0,23.5374,23.6567,23.5215,23.6408,747300.0
2010-07-09 11:00:00,29.74,29.9,29.73,29.88,903100.0,23.6408,23.768,23.6328,23.7521,903100.0
2010-07-09 11:30:00,29.88,29.92,29.83,29.88,381300.0,23.7521,23.7839,23.7123,23.7521,381300.0
2010-07-09 12:00:00,29.88,29.96,29.85,29.94,842700.0,23.7521,23.8157,23.7282,23.7998,842700.0
2010-07-09 12:30:00,29.94,30.0,29.88,30.0,391800.0,23.7998,23.8474,23.7521,23.8474,391800.0
2010-07-09 13:00:00,30.0,30.12,29.99,30.11,374100.0,23.8474,23.9428,23.8395,23.9349,374100.0
2010-07-09 13:30:00,30.11,30.13,29.97,30.0,397400.0,23.9349,23.9508,23.8236,23.8474,397400.0
2010-07-09 14:00:00,30.0,30.01,29.91,29.92,333000.0,23.8474,23.8554,23.7759,23.7839,333000.0
2010-07-09 14:30:00,29.91,29.97,29.91,29.95,260900.0,23.7759,23.8236,23.7759,23.8077,260900.0
2010-07-09 15:00:00,29.95,30.02,29.92,29.92,260900.0,23.8077,23.8633,23.7839,23.7839,260900.0
2010-07-09 15:30:00,29.92,29.99,29.92,29.98,711500.0,23.7839,23.8395,23.7839,23.8315,711500.0
2010-07-12 09:30:00,29.91,29.95,29.61,29.67,1284000.0,23.7759,23.8077,23.5374,23.5851,1284000.0
2010-07-12 10:00:00,29.67,30.06,29.65,30.0,826600.0,23.5851,23.8951,23.5692,23.8474,826600.0
2010-07-12 10:30:00,29.99,30.07,29.8,29.83,661000.0,23.8395,23.9031,23.6885,23.7123,661000.0
2010-07-12 11:00:00,29.83,30.02,29.69,29.85,370700.0,23.7123,23.8633,23.601,23.7282,370700.0
2010-07-12 11:30:00,29.86,29.96,29.85,29.88,220500.0,23.7362,23.8157,23.7282,23.7521,220500.0
2010-07-12 12:00:00,29.88,29.92,29.76,29.76,192200.0,23.7521,23.7839,23.6567,23.6567,192200.0
2010-07-12 12:30:00,29.77,29.8,29.7,29.73,560400.0,23.6646,23.6885,23.609,23.6328,560400.0
2010-07-12 13:00:00,29.73,29.75,29.71,29.73,397300.0,23.6328,23.6487,23.6169,23.6328,397300.0
2010-07-12 13:30:00,29.74,29.81,29.7,29.79,445000.0,23.6408,23.6964,23.609,23.6805,445000.0
2010-07-12 14:00:00,29.78,29.85,29.74,29.85,731700.0,23.6726,23.7282,23.6408,23.7282,731700.0
2010-07-12 14:30:00,29.85,29.88,29.78,29.83,520000.0,23.7282,23.7521,23.6726,23.7123,520000.0
2010-07-12 15:00:00,29.83,29.86,29.79,29.85,617500.0,23.7123,23.7362,23.6805,23.7282,617500.0
2010-07-12 15:30:00,29.85,30.06,29.83,30.06,1760800.0,23.7282,23.8951,23.7123,23.8951,1760800.0
2010-07-13 09:30:00,30.24,30.24,29.8,30.11,609000.0,24.0382,24.0382,23.6885,23.9349,609000.0
2010-07-13 10:00:00,30.1,30.14,30.0,30.05,455100.0,23.9269,23.9587,23.8474,23.8872,455100.0
2010-07-13 10:30:00,30.04,30.11,29.95,29.96,338600.0,23.8792,23.9349,23.8077,23.8157,338600.0
2010-07-13 11:00:00,29.96,30.05,29.94,30.04,249200.0,23.8157,23.8872,23.7998,23.8792,249200.0
2010-07-13 11:30:00,30.04,30.18,30.02,30.13,366000.0,23.8792,23.9905,23.8633,23.9508,366000.0
2010-07-13 12:00:00,30.12,30.26,30.11,30.24,316300.0,23.9428,24.0541,23.9349,24.0382,316300.0
2010-07-13 12:30:00,30.24,30.26,30.17,30.22,224900.0,24.0382,24.0541,23.9826,24.0223,224900.0
2010-07-13 13:00:00,30.21,30.27,30.16,30.18,263200.0,24.0144,24.0621,23.9746,23.9905,263200.0
2010-07-13 13:30:00,30.18,30.22,30.07,30.11,315300.0,23.9905,24.0223,23.9031,23.9349,315300.0
2010-07-13 14:00:00,30.11,30.21,30.1,30.15,342000.0,23.9349,24.0144,23.9269,23.9667,342000.0
2010-07-13 14:30:00,30.16,30.19,30.12,30.15,305600.0,23.9746,23.9985,23.9428,23.9667,305600.0
2010-07-13 15:00:00,30.15,30.24,30.15,30.17,841400.0,23.9667,24.0382,23.9667,23.9826,841400.0
2010-07-13 15:30:00,30.17,30.25,30.12,30.13,1014700.0,23.9826,24.0462,23.9428,23.9508,1014700.0
2010-07-14 09:30:00,30.0,30.11,29.78,29.78,486300.0,23.8474,23.9349,23.6726,23.6726,486300.0
2010-07-14 10:00:00,29.79,30.01,29.79,30.0,288700.0,23.6805,23.8554,23.6805,23.8474,288700.0
2010-07-14 10:30:00,30.0,30.23,30.0,30.22,322400.0,23.8474,24.0303,23.8474,24.0223,322400.0
2010-07-14 11:00:00,30.22,30.34,30.21,30.31,267200.0,24.0223,24.1177,24.0144,24.0939,267200.0
2010-07-14 11:30:00,30.31,30.39,30.2,30.33,464700.0,24.0939,24.1575,24.0064,24.1098,464700.0
2010-07-14 12:00:00,30.33,30.36,30.26,30.32,127600.0,24.1098,24.1336,24.0541,24.1018,127600.0
2010-07-14 12:30:00,30.33,30.35,30.27,30.28,257600.0,24.1098,24.1257,24.0621,24.07,257600.0
2010-07-14 13:00:00,30.27,30.34,30.27,30.32,122000.0,24.0621,24.1177,24.0621,24.1018,122000.0
2010-07-14 13:30:00,30.33,30.35,30.24,30.24,186500.0,24.1098,24.1257,24.0382,24.0382,186500.0
2010-07-14 14:00:00,30.24,30.25,30.03,30.11,461200.0,24.0382,24.0462,23.8713,23.9349,461200.0
2010-07-14 14:30:00,30.11,30.23,30.11,30.18,211000.0,23.9349,24.0303,23.9349,23.9905,211000.0
2010-07-14 15:00:00,30.19,30.29,30.15,30.27,331000.0,23.9985,24.078,23.9667,24.0621,331000.0
2010-07-14 15:30:00,30.26,30.35,30.22,30.34,707200.0,24.0541,24.1257,24.0223,24.1177,707200.0
2010-07-15 09:30:00,30.32,30.85,30.12,30.64,809400.0,24.1018,24.5231,23.9428,24.3562,809400.0
2010-07-15 10:00:00,30.64,30.65,30.16,30.36,1085100.0,24.3562,24.3641,23.9746,24.1336,1085100.0
2010-07-15 10:30:00,30.35,30.53,30.33,30.43,370100.0,24.1257,24.2688,24.1098,24.1893,370100.0
2010-07-15 11:00:00,30.43,30.5,30.35,30.49,308800.0,24.1893,24.2449,24.1257,24.237,308800.0
2010-07-15 11:30:00,30.49,30.62,30.48,30.54,485500.0,24.237,24.3403,24.229,24.2767,485500.0
2010-07-15 12:00:00,30.55,30.57,30.45,30.48,345800.0,24.2847,24.3005,24.2052,24.229,345800.0
2010-07-15 12:30:00,30.48,30.55,30.48,30.49,438600.0,24.229,24.2847,24.229,24.237,438600.0
2010-07-15 13:00:00,30.49,30.65,30.48,30.64,410700.0,24.237,24.3641,24.229,24.3562,410700.0
2010-07-15 13:30:00,30.64,30.65,30.53,30.61,427800.0,24.3562,24.3641,24.2688,24.3323,427800.0
2010-07-15 14:00:00,30.61,30.71,30.61,30.69,539600.0,24.3323,24.4118,24.3323,24.3959,539600.0
2010-07-15 14:30:00,30.7,30.73,30.59,30.69,488200.0,24.4039,24.4277,24.3164,24.3959,488200.0
2010-07-15 15:00:00,30.69,30.74,30.6,30.71,759800.0,24.3959,24.4357,24.3244,24.4118,759800.0
2010-07-15 15:30:00,30.71,30.93,30.71,30.86,2186700.0,24.4118,24.5867,24.4118,24.5311,2186700.0
2010-07-16 09:30:00,30.88,31.12,30.39,30.5,1795400.0,24.547,24.7378,24.1575,24.2449,1795400.0
2010-07-16 10:00:00,30.5,30.53,30.32,30.41,702700.0,24.2449,24.2688,24.1018,24.1734,702700.0
2010-07-16 10:30:00,30.41,30.72,30.33,30.7,648300.0,24.1734,24.4198,24.1098,24.4039,648300.0
2010-07-16 11:00:00,30.7,30.73,30.48,30.51,792200.0,24.4039,24.4277,24.229,24.2529,792200.0
2010-07-16 11:30:00,30.51,30.53,30.16,30.21,955700.0,24.2529,24.2688,23.9746,24.0144,955700.0
2010-07-16 12:00:00,30.21,30.29,30.15,30.29,377600.0,24.0144,24.078,23.9667,24.078,377600.0
2010-07-16 12:30:00,30.28,30.42,30.28,30.32,364900.0,24.07,24.1813,24.07,24.1018,364900.0
2010-07-16 13:00:00,30.32,30.34,30.23,30.23,195100.0,24.1018,24.1177,24.0303,24.0303,195100.0
2010-07-16 13:30:00,30.24,30.32,30.22,30.27,200800.0,24.0382,24.1018,24.0223,24.0621,200800.0
2010-07-16 14:00:00,30.26,30.33,30.19,30.32,312600.0,24.0541,24.1098,23.9985,24.1018,312600.0
2010-07-16 14:30:00,30.32,30.4,30.27,30.36,490600.0,24.1018,24.1654,24.0621,24.1336,490600.0
2010-07-16 15:00:00,30.36,30.43,30.32,30.37,625700.0,24.1336,24.1893,24.1018,24.1416,625700.0
2010-07-16 15:30:00,30.36,30.5,30.34,30.34,1426400.0,24.1336,24.2449,24.1177,24.1177,1426400.0
2010-07-19 09:30:00,30.48,30.75,30.29,30.66,782600.0,24.229,24.4436,24.078,24.3721,782600.0
2010-07-19 10:00:00,30.66,30.71,30.42,30.44,685100.0,24.3721,24.4118,24.1813,24.1972,685100.0
2010-07-19 10:30:00,30.43,30.54,30.4,30.54,329200.0,24.1893,24.2767,24.1654,24.2767,329200.0
2010-07-19 11:00:00,30.53,30.7,30.51,30.65,383400.0,24.2688,24.4039,24.2529,24.3641,383400.0
2010-07-19 11:30:00,30.65,30.86,30.62,30.85,522600.0,24.3641,24.5311,24.3403,24.5231,522600.0
2010-07-19 12:00:00,30.85,30.86,30.68,30.79,653800.0,24.5231,24.5311,24.388,24.4754,653800.0
2010-07-19 12:30:00,30.78,30.86,30.75,30.86,260600.0,24.4675,24.5311,24.4436,24.5311,260600.0
2010-07-19 13:00:00,30.86,30.86,30.81,30.84,644400.0,24.5311,24.5311,24.4913,24.5152,644400.0
2010-07-19 13:30:00,30.84,30.88,30.72,30.75,281700.0,24.5152,24.547,24.4198,24.4436,281700.0
2010-07-19 14:00:00,30.75,30.83,30.73,30.76,387700.0,24.4436,24.5072,24.4277,24.4516,387700.0
2010-07-19 14:30:00,30.75,30.83,30.74,30.77,484200.0,24.4436,24.5072,24.4357,24.4595,484200.0
2010-07-19 15:00:00,30.77,30.96,30.72,30.77,706400.0,24.4595,24.6106,24.4198,24.4595,706400.0
2010-07-19 15:30:00,30.77,30.88,30.76,30.83,1425900.0,24.4595,24.547,24.4516,24.5072,1425900.0
2010-07-20 09:30:00,31.35,31.49,30.24,31.05,2002400.0,24.9206,25.0319,24.0382,24.6821,2002400.0
2010-07-20 10:00:00,31.05,31.26,30.95,30.96,1253000.0,24.6821,24.849,24.6026,24.6106,1253000.0
2010-07-20 10:30:00,30.96,30.98,30.59,30.61,806900.0,24.6106,24.6265,24.3164,24.3323,806900.0
2010-07-20 11:00:00,30.61,30.94,30.6,30.87,594500.0,24.3323,24.5947,24.3244,24.539,594500.0
2010-07-20 11:30:00,30.86,30.91,30.68,30.68,440500.0,24.5311,24.5708,24.388,24.388,440500.0
2010-07-20 12:00:00,30.69,30.73,30.55,30.58,277500.0,24.3959,24.4277,24.2847,24.3085,277500.0
2010-07-20 12:30:00,30.58,30.73,30.49,30.5,420500.0,24.3085,24.4277,24.237,24.2449,420500.0
2010-07-20 13:00:00,30.51,30.51,30.42,30.45,350700.0,24.2529,24.2529,24.1813,24.2052,350700.0
2010-07-20 13:30:00,30.45,30.66,30.45,30.59,894600.0,24.2052,24.3721,24.2052,24.3164,894600.0
2010-07-20 14:00:00,30.6,30.6,30.38,30.43,548700.0,24.3244,24.3244,24.1495,24.1893,548700.0
2010-07-20 14:30:00,30.44,30.51,30.31,30.32,678500.0,24.1972,24.2529,24.0939,24.1018,678500.0
2010-07-20 15:00:00,30.33,30.52,30.29,30.47,1164600.0,24.1098,24.2608,24.078,24.2211,1164600.0
2010-07-20 15:30:00,30.48,30.84,30.47,30.83,3171700.0,24.229,24.5152,24.2211,24.5072,3171700.0
2010-07-21 09:30:00,30.85,31.13,30.74,30.9,1191000.0,24.5231,24.7457,24.4357,24.5629,1191000.0
2010-07-21 10:00:00,30.9,30.92,30.77,30.84,861000.0,24.5629,24.5788,24.4595,24.5152,861000.0
2010-07-21 10:30:00,30.84,30.93,30.83,30.89,463400.0,24.5152,24.5867,24.5072,24.5549,463400.0
2010-07-21 11:00:00,30.89,30.93,30.79,30.9,662200.0,24.5549,24.5867,24.4754,24.5629,662200.0
2010-07-21 11:30:00,30.89,30.98,30.82,30.97,361800.0,24.5549,24.6265,24.4993,24.6185,361800.0
2010-07-21 12:00:00,30.96,31.05,30.88,30.92,572300.0,24.6106,24.6821,24.547,24.5788,572300.0
2010-07-21 12:30:00,30.93,31.0,30.9,30.95,210400.0,24.5867,24.6424,24.5629,24.6026,210400.0
2010-07-21 13:00:00,30.96,31.03,30.95,30.98,225100.0,24.6106,24.6662,24.6026,24.6265,225100.0
2010-07-21 13:30:00,30.99,31.11,30.98,31.0,451000.0,24.6344,24.7298,24.6265,24.6424,451000.0
2010-07-21 14:00:00,31.0,31.03,30.65,30.77,750300.0,24.6424,24.6662,24.3641,24.4595,750300.0
2010-07-21 14:30:00,30.77,30.8,30.58,30.61,838500.0,24.4595,24.4834,24.3085,24.3323,838500.0
2010-07-21 15:00:00,30.62,30.74,30.59,30.66,725200.0,24.3403,24.4357,24.3164,24.3721,725200.0
2010-07-21 15:30:00,30.66,30.78,30.62,30.7,1184700.0,24.3721,24.4675,24.3403,24.4039,1184700.0
2010-07-22 09:30:00,31.09,31.09,30.65,30.9,861300.0,24.7139,24.7139,24.3641,24.5629,861300.0
2010-07-22 10:00:00,30.9,31.11,30.9,31.01,645000.0,24.5629,24.7298,24.5629,24.6503,645000.0
2010-07-22 10:30:00,31.02,31.11,30.92,31.02,912100.0,24.6583,24.7298,24.5788,24.6583,912100.0
2010-07-22 11:00:00,31.02,31.13,30.94,31.13,612100.0,24.6583,24.7457,24.5947,24.7457,612100.0
2010-07-22 11:30:00,31.12,31.16,30.83,30.86,418700.0,24.7378,24.7695,24.5072,24.5311,418700.0
2010-07-22 12:00:00,30.86,31.06,30.84,30.94,348900.0,24.5311,24.6901,24.5152,24.5947,348900.0
2010-07-22 12:30:00,30.94,31.07,30.9,31.03,718800.0,24.5947,24.698,24.5629,24.6662,718800.0
2010-07-22 13:00:00,31.02,31.08,30.99,31.06,365200.0,24.6583,24.706,24.6344,24.6901,365200.0
2010-07-22 13:30:00,31.04,31.08,31.04,31.04,200900.0,24.6742,24.706,24.6742,24.6742,200900.0
2010-07-22 14:00:00,31.04,31.15,31.03,31.14,639900.0,24.6742,24.7616,24.6662,24.7537,639900.0
2010-07-22 14:30:00,31.14,31.2,31.06,31.12,710900.0,24.7537,24.8013,24.6901,24.7378,710900.0
2010-07-22 15:00:00,31.13,31.16,31.03,31.14,660100.0,24.7457,24.7695,24.6662,24.7537,660100.0
2010-07-22 15:30:00,31.14,31.15,30.9,30.99,1698600.0,24.7537,24.7616,24.5629,24.6344,1698600.0
2010-07-23 09:30:00,31.0,31.25,30.96,31.05,347800.0,24.6424,24.8411,24.6106,24.6821,347800.0
2010-07-23 10:00:00,31.05,31.13,30.93,31.11,387900.0,24.6821,24.7457,24.5867,24.7298,387900.0
2010-07-23 10:30:00,31.11,31.13,30.97,31.03,436500.0,24.7298,24.7457,24.6185,24.6662,436500.0
2010-07-23 11:00:00,31.02,31.05,30.95,31.05,348500.0,24.6583,24.6821,24.6026,24.6821,348500.0
2010-07-23 11:30:00,31.05,31.11,30.96,31.0,353600.0,24.6821,24.7298,24.6106,24.6424,353600.0
2010-07-23 12:00:00,31.01,31.09,30.77,30.78,523400.0,24.6503,24.7139,24.4595,24.4675,523400.0
2010-07-23 12:30:00,30.78,30.87,30.74,30.85,267300.0,24.4675,24.539,24.4357,24.5231,267300.0
2010-07-23 13:00:00,30.85,31.01,30.8,31.0,274900.0,24.5231,24.6503,24.4834,24.6424,274900.0
2010-07-23 13:30:00,30.99,31.04,30.9,30.91,306700.0,24.6344,24.6742,24.5629,24.5708,306700.0
2010-07-23 14:00:00,30.92,31.0,30.85,30.88,327000.0,24.5788,24.6424,24.5231,24.547,327000.0
2010-07-23 14:30:00,30.88,30.9,30.78,30.83,312900.0,24.547,24.5629,24.4675,24.5072,312900.0
2010-07-23 15:00:00,30.83,30.88,30.79,30.82,485200.0,24.5072,24.547,24.4754,24.4993,485200.0
2010-07-23 15:30:00,30.83,30.93,30.76,30.93,1009900.0,24.5072,24.5867,24.4516,24.5867,1009900.0
2010-07-26 09:30:00,30.84,31.3,30.84,31.28,421600.0,24.5152,24.8808,24.5152,24.8649,421600.0
2010-07-26 10:00:00,31.29,31.48,31.25,31.37,644600.0,24.8729,25.0239,24.8411,24.9365,644600.0
2010-07-26 10:30:00,31.38,31.41,31.25,31.28,535600.0,24.9444,24.9683,24.8411,24.8649,535600.0
2010-07-26 11:00:00,31.28,31.39,31.21,31.27,451200.0,24.8649,24.9524,24.8093,24.857,451200.0
2010-07-26 11:30:00,31.26,31.31,31.24,31.27,271500.0,24.849,24.8888,24.8331,24.857,271500.0
2010-07-26 12:00:00,31.27,31.31,31.21,31.25,194800.0,24.857,24.8888,24.8093,24.8411,194800.0
2010-07-26 12:30:00,31.25,31.28,31.16,31.19,182700.0,24.8411,24.8649,24.7695,24.7934,182700.0
2010-07-26 13:00:00,31.19,31.22,31.14,31.18,192900.0,24.7934,24.8172,24.7537,24.7854,192900.0
2010-07-26 13:30:00,31.18,31.26,31.17,31.26,229900.0,24.7854,24.849,24.7775,24.849,229900.0
2010-07-26 14:00:00,31.25,31.3,31.2,31.21,486000.0,24.8411,24.8808,24.8013,24.8093,486000.0
2010-07-26 14:30:00,31.22,31.3,31.2,31.25,192000.0,24.8172,24.8808,24.8013,24.8411,192000.0
2010-07-26 15:00:00,31.25,31.41,31.24,31.41,326700.0,24.8411,24.9683,24.8331,24.9683,326700.0
2010-07-26 15:30:00,31.41,31.49,31.36,31.45,969700.0,24.9683,25.0319,24.9285,25.0001,969700.0
2010-07-27 09:30:00,31.53,31.72,31.3,31.44,602800.0,25.0637,25.2147,24.8808,24.9921,602800.0
2010-07-27 10:00:00,31.42,31.62,31.3,31.31,462500.0,24.9762,25.1352,24.8808,24.8888,462500.0
2010-07-27 10:30:00,31.31,31.33,31.23,31.28,275600.0,24.8888,24.9047,24.8252,24.8649,275600.0
2010-07-27 11:00:00,31.27,31.28,31.03,31.1,556100.0,24.857,24.8649,24.6662,24.7219,556100.0
2010-07-27 11:30:00,31.11,31.22,31.09,31.2,400400.0,24.7298,24.8172,24.7139,24.8013,400400.0
2010-07-27 12:00:00,31.19,31.25,31.16,31.2,441800.0,24.7934,24.8411,24.7695,24.8013,441800.0
2010-07-27 12:30:00,31.19,31.26,31.16,31.19,570100.0,24.7934,24.849,24.7695,24.7934,570100.0
2010-07-27 13:00:00,31.19,31.22,31.11,31.17,505300.0,24.7934,24.8172,24.7298,24.7775,505300.0
2010-07-27 13:30:00,31.17,31.21,31.13,31.14,446800.0,24.7775,24.8093,24.7457,24.7537,446800.0
2010-07-27 14:00:00,31.14,31.2,31.09,31.1,706100.0,24.7537,24.8013,24.7139,24.7219,706100.0
2010-07-27 14:30:00,31.1,31.14,30.63,30.91,2619200.0,24.7219,24.7537,24.3482,24.5708,2619200.0
2010-07-27 15:00:00,30.92,30.97,30.82,30.86,815300.0,24.5788,24.6185,24.4993,24.5311,815300.0
2010-07-27 15:30:00,30.85,30.86,30.75,30.77,2803200.0,24.5231,24.5311,24.4436,24.4595,2803200.0
2010-07-28 09:30:00,30.79,30.92,30.26,30.34,1274700.0,24.4754,24.5788,24.0541,24.1177,1274700.0
2010-07-28 10:00:00,30.33,30.42,30.19,30.28,601900.0,24.1098,24.1813,23.9985,24.07,601900.0
2010-07-28 10:30:00,30.28,30.35,30.15,30.22,964900.0,24.07,24.1257,23.9667,24.0223,964900.0
2010-07-28 11:00:00,30.23,30.45,30.23,30.4,688000.0,24.0303,24.2052,24.0303,24.1654,688000.0
2010-07-28 11:30:00,30.39,30.43,30.35,30.4,322600.0,24.1575,24.1893,24.1257,24.1654,322600.0
2010-07-28 12:00:00,30.4,30.51,30.38,30.47,315500.0,24.1654,24.2529,24.1495,24.2211,315500.0
2010-07-28 12:30:00,30.48,30.63,30.43,30.58,257900.0,24.229,24.3482,24.1893,24.3085,257900.0
2010-07-28 13:00:00,30.59,30.69,30.57,30.61,285400.0,24.3164,24.3959,24.3005,24.3323,285400.0
2010-07-28 13:30:00,30.61,30.64,30.53,30.53,291700.0,24.3323,24.3562,24.2688,24.2688,291700.0
2010-07-28 14:00:00,30.53,30.54,30.34,30.41,375200.0,24.2688,24.2767,24.1177,24.1734,375200.0
2010-07-28 14:30:00,30.41,30.47,30.28,30.31,454000.0,24.1734,24.2211,24.07,24.0939,454000.0
2010-07-28 15:00:00,30.31,30.31,30.16,30.2,606200.0,24.0939,24.0939,23.9746,24.0064,606200.0
2010-07-28 15:30:00,30.2,30.35,30.2,30.31,1087500.0,24.0064,24.1257,24.0064,24.0939,1087500.0
2010-07-29 09:30:00,30.49,30.88,30.49,30.63,575200.0,24.237,24.547,24.237,24.3482,575200.0
2010-07-29 10:00:00,30.64,30.81,30.52,30.59,350500.0,24.3562,24.4913,24.2608,24.3164,350500.0
2010-07-29 10:30:00,30.6,30.63,30.47,30.56,280900.0,24.3244,24.3482,24.2211,24.2926,280900.0
2010-07-29 11:00:00,30.56,30.59,30.27,30.27,272200.0,24.2926,24.3164,24.0621,24.0621,272200.0
2010-07-29 11:30:00,30.27,30.29,30.14,30.22,318500.0,24.0621,24.078,23.9587,24.0223,318500.0
2010-07-29 12:00:00,30.21,30.25,30.04,30.23,291200.0,24.0144,24.0462,23.8792,24.0303,291200.0
2010-07-29 12:30:00,30.22,30.23,30.05,30.19,276500.0,24.0223,24.0303,23.8872,23.9985,276500.0
2010-07-29 13:00:00,30.19,30.35,30.18,30.34,315400.0,23.9985,24.1257,23.9905,24.1177,315400.0
2010-07-29 13:30:00,30.34,30.41,30.29,30.29,335800.0,24.1177,24.1734,24.078,24.078,335800.0
2010-07-29 14:00:00,30.3,30.36,30.22,30.36,396700.0,24.0859,24.1336,24.0223,24.1336,396700.0
2010-07-29 14:30:00,30.35,30.47,30.31,30.46,368100.0,24.1257,24.2211,24.0939,24.2131,368100.0
2010-07-29 15:00:00,30.46,30.53,30.38,30.49,399100.0,24.2131,24.2688,24.1495,24.237,399100.0
2010-07-29 15:30:00,30.5,30.5,30.4,30.42,939300.0,24.2449,24.2449,24.1654,24.1813,939300.0
2010-07-30 09:30:00,30.2,30.47,29.94,30.41,609100.0,24.0064,24.2211,23.7998,24.1734,609100.0
2010-07-30 10:00:00,30.41,30.47,30.28,30.43,318700.0,24.1734,24.2211,24.07,24.1893,318700.0
2010-07-30 10:30:00,30.42,30.68,30.42,30.66,364400.0,24.1813,24.388,24.1813,24.3721,364400.0
2010-07-30 11:00:00,30.65,30.66,30.38,30.38,218400.0,24.3641,24.3721,24.1495,24.1495,218400.0
2010-07-30 11:30:00,30.38,30.51,30.33,30.5,174800.0,24.1495,24.2529,24.1098,24.2449,174800.0
2010-07-30 12:00:00,30.5,30.53,30.41,30.44,148800.0,24.2449,24.2688,24.1734,24.1972,148800.0
2010-07-30 12:30:00,30.43,30.44,30.34,30.38,194600.0,24.1893,24.1972,24.1177,24.1495,194600.0
2010-07-30 13:00:00,30.38,30.41,30.26,30.31,157000.0,24.1495,24.1734,24.0541,24.0939,157000.0
2010-07-30 13:30:00,30.31,30.41,30.24,30.28,239800.0,24.0939,24.1734,24.0382,24.07,239800.0
2010-07-30 14:00:00,30.29,30.39,30.27,30.38,340900.0,24.078,24.1575,24.0621,24.1495,340900.0
2010-07-30 14:30:00,30.38,30.45,30.36,30.42,242400.0,24.1495,24.2052,24.1336,24.1813,242400.0
2010-07-30 15:00:00,30.41,30.66,30.37,30.63,334000.0,24.1734,24.3721,24.1416,24.3482,334000.0
2010-07-30 15:30:00,30.63,30.65,30.45,30.46,960400.0,24.3482,24.3641,24.2052,24.2131,960400.0
2010-08-02 09:30:00,31.19,31.22,30.83,31.1,799000.0,24.7934,24.8172,24.5072,24.7219,799000.0
2010-08-02 10:00:00,31.1,31.35,31.08,31.32,495200.0,24.7219,24.9206,24.706,24.8967,495200.0
2010-08-02 10:30:00,31.31,31.39,30.9,30.99,729700.0,24.8888,24.9524,24.5629,24.6344,729700.0
2010-08-02 11:00:00,30.99,31.05,30.92,30.95,341200.0,24.6344,24.6821,24.5788,24.6026,341200.0
2010-08-02 11:30:00,30.95,31.23,30.94,31.22,267800.0,24.6026,24.8252,24.5947,24.8172,267800.0
2010-08-02 12:00:00,31.22,31.24,31.14,31.23,204000.0,24.8172,24.8331,24.7537,24.8252,204000.0
2010-08-02 12:30:00,31.23,31.27,31.2,31.27,199000.0,24.8252,24.857,24.8013,24.857,199000.0
2010-08-02 13:00:00,31.26,31.28,31.22,31.25,295900.0,24.849,24.8649,24.8172,24.8411,295900.0
2010-08-02 13:30:00,31.24,31.27,31.2,31.26,281600.0,24.8331,24.857,24.8013,24.849,281600.0
2010-08-02 14:00:00,31.25,31.34,31.24,31.3,320900.0,24.8411,24.9126,24.8331,24.8808,320900.0
2010-08-02 14:30:00,31.3,31.5,31.29,31.45,578600.0,24.8808,25.0398,24.8729,25.0001,578600.0
2010-08-02 15:00:00,31.46,31.56,31.44,31.51,650900.0,25.008,25.0875,24.9921,25.0478,650900.0
2010-08-02 15:30:00,31.51,31.52,31.38,31.44,1434200.0,25.0478,25.0557,24.9444,24.9921,1434200.0
2010-08-03 09:30:00,31.7,31.98,31.27,31.93,1015600.0,25.1988,25.4214,24.857,25.3816,1015600.0
2010-08-03 10:00:00,31.93,31.98,31.78,31.98,591800.0,25.3816,25.4214,25.2624,25.4214,591800.0
2010-08-03 10:30:00,31.98,32.25,31.93,32.2,1059900.0,25.4214,25.636,25.3816,25.5963,1059900.0
2010-08-03 11:00:00,32.2,32.37,32.13,32.34,591500.0,25.5963,25.7314,25.5406,25.7075,591500.0
2010-08-03 11:30:00,32.35,32.45,32.29,32.43,707900.0,25.7155,25.795,25.6678,25.7791,707900.0
2010-08-03 12:00:00,32.43,32.58,32.38,32.47,771400.0,25.7791,25.8983,25.7393,25.8109,771400.0
2010-08-03 12:30:00,32.47,32.51,32.38,32.42,408800.0,25.8109,25.8427,25.7393,25.7711,408800.0
2010-08-03 13:00:00,32.42,32.44,32.26,32.33,286300.0,25.7711,25.787,25.644,25.6996,286300.0
2010-08-03 13:30:00,32.33,32.45,32.31,32.32,372900.0,25.6996,25.795,25.6837,25.6917,372900.0
2010-08-03 14:00:00,32.32,32.45,32.3,32.45,418100.0,25.6917,25.795,25.6758,25.795,418100.0
2010-08-03 14:30:00,32.44,32.5,32.39,32.4,437600.0,25.787,25.8347,25.7473,25.7552,437600.0
2010-08-03 15:00:00,32.41,32.46,32.34,32.44,830200.0,25.7632,25.8029,25.7075,25.787,830200.0
2010-08-03 15:30:00,32.44,32.47,32.31,32.42,2054700.0,25.787,25.8109,25.6837,25.7711,2054700.0
2010-08-04 09:30:00,32.43,32.8,32.4,32.68,677100.0,25.7791,26.0732,25.7552,25.9778,677100.0
2010-08-04 10:00:00,32.7,32.95,32.7,32.94,1232800.0,25.9937,26.1924,25.9937,26.1845,1232800.0
2010-08-04 10:30:00,32.94,33.0,32.85,32.93,881200.0,26.1845,26.2322,26.113,26.1765,881200.0
2010-08-04 11:00:00,32.93,33.12,32.9,33.05,945300.0,26.1765,26.3276,26.1527,26.2719,945300.0
2010-08-04 11:30:00,33.05,33.24,33.01,33.02,618700.0,26.2719,26.423,26.2401,26.2481,618700.0
2010-08-04 12:00:00,33.02,33.08,32.91,33.01,337300.0,26.2481,26.2958,26.1606,26.2401,337300.0
2010-08-04 12:30:00,33.02,33.13,33.0,33.09,342600.0,26.2481,26.3355,26.2322,26.3037,342600.0
2010-08-04 13:00:00,33.09,33.1,32.93,32.97,423100.0,26.3037,26.3117,26.1765,26.2083,423100.0
2010-08-04 13:30:00,32.97,33.01,32.92,32.96,342000.0,26.2083,26.2401,26.1686,26.2004,342000.0
2010-08-04 14:00:00,32.96,33.07,32.94,33.07,350100.0,26.2004,26.2878,26.1845,26.2878,350100.0
2010-08-04 14:30:00,33.08,33.1,32.99,33.05,399200.0,26.2958,26.3117,26.2242,26.2719,399200.0
2010-08-04 15:00:00,33.05,33.06,32.9,33.03,704700.0,26.2719,26.2799,26.1527,26.256,704700.0
2010-08-04 15:30:00,33.03,33.07,32.9,32.92,1341000.0,26.256,26.2878,26.1527,26.1686,1341000.0
2010-08-05 09:30:00,32.76,33.3,32.68,33.29,827400.0,26.0414,26.4707,25.9778,26.4627,827400.0
2010-08-05 10:00:00,33.28,33.33,33.02,33.18,856600.0,26.4548,26.4945,26.2481,26.3753,856600.0
2010-08-05 10:30:00,33.17,33.18,32.97,33.02,880200.0,26.3673,26.3753,26.2083,26.2481,880200.0
2010-08-05 11:00:00,33.02,33.15,32.98,33.11,463100.0,26.2481,26.3514,26.2163,26.3196,463100.0
2010-08-05 11:30:00,33.11,33.2,33.05,33.16,437100.0,26.3196,26.3912,26.2719,26.3594,437100.0
2010-08-05 12:00:00,33.16,33.22,33.08,33.13,417200.0,26.3594,26.4071,26.2958,26.3355,417200.0
2010-08-05 12:30:00,33.13,33.25,33.11,33.24,345500.0,26.3355,26.4309,26.3196,26.423,345500.0
2010-08-05 13:00:00,33.23,33.27,33.18,33.27,329400.0,26.415,26.4468,26.3753,26.4468,329400.0
2010-08-05 13:30:00,33.26,33.35,33.23,33.33,512000.0,26.4389,26.5104,26.415,26.4945,512000.0
2010-08-05 14:00:00,33.34,33.47,33.3,33.43,672200.0,26.5025,26.6058,26.4707,26.574,672200.0
2010-08-05 14:30:00,33.43,33.49,33.43,33.44,454800.0,26.574,26.6217,26.574,26.582,454800.0
2010-08-05 15:00:00,33.45,33.49,33.36,33.36,482000.0,26.5899,26.6217,26.5184,26.5184,482000.0
2010-08-05 15:30:00,33.36,33.42,33.29,33.42,874400.0,26.5184,26.5661,26.4627,26.5661,874400.0
2010-08-06 09:30:00,33.08,33.54,32.96,33.39,721300.0,26.2958,26.6614,26.2004,26.5422,721300.0
2010-08-06 10:00:00,33.4,33.49,33.28,33.29,664000.0,26.5502,26.6217,26.4548,26.4627,664000.0
2010-08-06 10:30:00,33.31,33.33,33.0,33.1,604000.0,26.4786,26.4945,26.2322,26.3117,604000.0
2010-08-06 11:00:00,33.1,33.37,33.03,33.32,457400.0,26.3117,26.5263,26.256,26.4866,457400.0
2010-08-06 11:30:00,33.32,33.43,33.29,33.34,443300.0,26.4866,26.574,26.4627,26.5025,443300.0
2010-08-06 12:00:00,33.34,33.36,33.24,33.29,354700.0,26.5025,26.5184,26.423,26.4627,354700.0
2010-08-06 12:30:00,33.29,33.36,33.27,33.35,195900.0,26.4627,26.5184,26.4468,26.5104,195900.0
2010-08-06 13:00:00,33.35,33.4,33.27,33.33,272600.0,26.5104,26.5502,26.4468,26.4945,272600.0
2010-08-06 13:30:00,33.34,33.35,33.27,33.29,520200.0,26.5025,26.5104,26.4468,26.4627,520200.0
2010-08-06 14:00:00,33.29,33.31,33.25,33.3,282300.0,26.4627,26.4786,26.4309,26.4707,282300.0
2010-08-06 14:30:00,33.3,33.51,33.28,33.51,822100.0,26.4707,26.6376,26.4548,26.6376,822100.0
2010-08-06 15:00:00,33.51,33.55,33.43,33.49,635100.0,26.6376,26.6694,26.574,26.6217,635100.0
2010-08-06 15:30:00,33.49,33.54,33.4,33.44,938200.0,26.6217,26.6614,26.5502,26.582,938200.0
2010-08-09 09:30:00,33.5,33.79,33.47,33.56,594300.0,26.6296,26.8602,26.6058,26.6773,594300.0
2010-08-09 10:00:00,33.56,33.73,33.55,33.55,479900.0,26.6773,26.8125,26.6694,26.6694,479900.0
2010-08-09 10:30:00,33.55,33.56,33.36,33.47,488900.0,26.6694,26.6773,26.5184,26.6058,488900.0
2010-08-09 11:00:00,33.47,33.54,33.46,33.51,307300.0,26.6058,26.6614,26.5979,26.6376,307300.0
2010-08-09 11:30:00,33.5,33.54,33.49,33.51,458600.0,26.6296,26.6614,26.6217,26.6376,458600.0
2010-08-09 12:00:00,33.5,33.54,33.48,33.51,476800.0,26.6296,26.6614,26.6138,26.6376,476800.0
2010-08-09 12:30:00,33.5,33.51,33.37,33.51,342500.0,26.6296,26.6376,26.5263,26.6376,342500.0
2010-08-09 13:00:00,33.51,33.55,33.45,33.45,225200.0,26.6376,26.6694,26.5899,26.5899,225200.0
2010-08-09 13:30:00,33.45,33.52,33.45,33.51,367900.0,26.5899,26.6455,26.5899,26.6376,367900.0
2010-08-09 14:00:00,33.51,33.53,33.47,33.5,199300.0,26.6376,26.6535,26.6058,26.6296,199300.0
2010-08-09 14:30:00,33.5,33.55,33.46,33.46,314900.0,26.6296,26.6694,26.5979,26.5979,314900.0
2010-08-09 15:00:00,33.46,33.51,33.46,33.5,307900.0,26.5979,26.6376,26.5979,26.6296,307900.0
2010-08-09 15:30:00,33.5,33.55,33.48,33.48,1142800.0,26.6296,26.6694,26.6138,26.6138,1142800.0
2010-08-10 09:30:00,33.29,33.62,32.96,33.24,815100.0,26.4627,26.725,26.2004,26.423,815100.0
2010-08-10 10:00:00,33.23,33.24,33.11,33.15,637900.0,26.415,26.423,26.3196,26.3514,637900.0
2010-08-10 10:30:00,33.15,33.23,33.13,33.2,463000.0,26.3514,26.415,26.3355,26.3912,463000.0
2010-08-10 11:00:00,33.19,33.2,33.04,33.04,451900.0,26.3832,26.3912,26.264,26.264,451900.0
2010-08-10 11:30:00,33.05,33.11,32.99,33.07,456600.0,26.2719,26.3196,26.2242,26.2878,456600.0
2010-08-10 12:00:00,33.08,33.12,33.01,33.1,303800.0,26.2958,26.3276,26.2401,26.3117,303800.0
2010-08-10 12:30:00,33.1,33.12,33.04,33.1,264600.0,26.3117,26.3276,26.264,26.3117,264600.0
2010-08-10 13:00:00,33.1,33.12,33.08,33.08,210600.0,26.3117,26.3276,26.2958,26.2958,210600.0
2010-08-10 13:30:00,33.08,33.08,33.01,33.01,197600.0,26.2958,26.2958,26.2401,26.2401,197600.0
2010-08-10 14:00:00,33.01,33.39,33.01,33.25,825200.0,26.2401,26.5422,26.2401,26.4309,825200.0
2010-08-10 14:30:00,33.25,33.49,33.23,33.39,914000.0,26.4309,26.6217,26.415,26.5422,914000.0
2010-08-10 15:00:00,33.39,33.44,33.27,33.37,746700.0,26.5422,26.582,26.4468,26.5263,746700.0
2010-08-10 15:30:00,33.37,33.47,33.29,33.33,1352600.0,26.5263,26.6058,26.4627,26.4945,1352600.0
2010-08-11 09:30:00,32.85,33.15,32.79,32.98,890800.0,26.113,26.3514,26.0653,26.2163,890800.0
2010-08-11 10:00:00,32.99,33.04,32.81,32.82,510700.0,26.2242,26.264,26.0812,26.0891,510700.0
2010-08-11 10:30:00,32.82,32.95,32.8,32.85,408500.0,26.0891,26.1924,26.0732,26.113,408500.0
2010-08-11 11:00:00,32.85,32.94,32.25,32.31,1648300.0,26.113,26.1845,25.636,25.6837,1648300.0
2010-08-11 11:30:00,32.31,32.4,31.74,32.02,3562900.0,25.6837,25.7552,25.2306,25.4532,3562900.0
2010-08-11 12:00:00,32.02,32.27,31.95,32.24,1903200.0,25.4532,25.6519,25.3975,25.6281,1903200.0
2010-08-11 12:30:00,32.24,32.25,31.93,31.96,1545800.0,25.6281,25.636,25.3816,25.4055,1545800.0
2010-08-11 13:00:00,31.97,32.35,31.96,32.25,1033500.0,25.4134,25.7155,25.4055,25.636,1033500.0
2010-08-11 13:30:00,32.25,32.25,32.05,32.05,531100.0,25.636,25.636,25.477,25.477,531100.0
2010-08-11 14:00:00,32.06,32.17,32.05,32.13,564200.0,25.485,25.5724,25.477,25.5406,564200.0
2010-08-11 14:30:00,32.13,32.18,32.05,32.1,649300.0,25.5406,25.5804,25.477,25.5168,649300.0
2010-08-11 15:00:00,32.1,32.13,32.01,32.01,693400.0,25.5168,25.5406,25.4452,25.4452,693400.0
2010-08-11 15:30:00,32.01,32.11,31.94,31.99,2031200.0,25.4452,25.5247,25.3896,25.4293,2031200.0
2010-08-12 09:30:00,31.73,32.22,31.57,31.98,950500.0,25.2227,25.6122,25.0955,25.4214,950500.0
2010-08-12 10:00:00,31.96,32.03,31.71,31.72,601500.0,25.4055,25.4611,25.2068,25.2147,601500.0
2010-08-12 10:30:00,31.73,31.98,31.72,31.86,476800.0,25.2227,25.4214,25.2147,25.326,476800.0
2010-08-12 11:00:00,31.87,32.14,31.86,32.08,511600.0,25.3339,25.5486,25.326,25.5009,511600.0
2010-08-12 11:30:00,32.07,32.15,31.99,32.11,528500.0,25.4929,25.5565,25.4293,25.5247,528500.0
2010-08-12 12:00:00,32.11,32.12,32.0,32.07,255500.0,25.5247,25.5327,25.4373,25.4929,255500.0
2010-08-12 12:30:00,32.08,32.15,32.02,32.06,452500.0,25.5009,25.5565,25.4532,25.485,452500.0
2010-08-12 13:00:00,32.06,32.11,31.95,32.05,453700.0,25.485,25.5247,25.3975,25.477,453700.0
2010-08-12 13:30:00,32.05,32.12,31.97,32.06,417000.0,25.477,25.5327,25.4134,25.485,417000.0
2010-08-12 14:00:00,32.05,32.13,31.99,32.03,619800.0,25.477,25.5406,25.4293,25.4611,619800.0
2010-08-12 14:30:00,32.03,32.03,31.86,31.99,865100.0,25.4611,25.4611,25.326,25.4293,865100.0
2010-08-12 15:00:00,32.0,32.24,32.0,32.21,1200100.0,25.4373,25.6281,25.4373,25.6042,1200100.0
2010-08-12 15:30:00,32.2,32.24,32.09,32.12,1142800.0,25.5963,25.6281,25.5088,25.5327,1142800.0
2010-08-13 09:30:00,32.01,32.14,31.65,32.05,681300.0,25.4452,25.5486,25.1591,25.477,681300.0
2010-08-13 10:00:00,32.05,32.19,31.9,31.98,433000.0,25.477,25.5883,25.3578,25.4214,433000.0
2010-08-13 10:30:00,31.98,32.06,31.93,31.98,514000.0,25.4214,25.485,25.3816,25.4214,514000.0
2010-08-13 11:00:00,31.97,32.12,31.93,31.94,577900.0,25.4134,25.5327,25.3816,25.3896,577900.0
2010-08-13 11:30:00,31.96,31.97,31.87,31.9,322800.0,25.4055,25.4134,25.3339,25.3578,322800.0
2010-08-13 12:00:00,31.9,32.0,31.89,32.0,257200.0,25.3578,25.4373,25.3498,25.4373,257200.0
2010-08-13 12:30:00,32.0,32.05,31.93,31.97,462100.0,25.4373,25.477,25.3816,25.4134,462100.0
2010-08-13 13:00:00,31.97,31.98,31.89,31.98,290800.0,25.4134,25.4214,25.3498,25.4214,290800.0
2010-08-13 13:30:00,31.98,32.01,31.93,31.94,269700.0,25.4214,25.4452,25.3816,25.3896,269700.0
2010-08-13 14:00:00,31.95,32.01,31.92,32.01,276700.0,25.3975,25.4452,25.3737,25.4452,276700.0
2010-08-13 14:30:00,32.0,32.06,31.99,32.05,566500.0,25.4373,25.485,25.4293,25.477,566500.0
2010-08-13 15:00:00,32.05,32.17,32.04,32.06,642900.0,25.477,25.5724,25.4691,25.485,642900.0
2010-08-13 15:30:00,32.06,32.1,32.01,32.04,1087700.0,25.485,25.5168,25.4452,25.4691,1087700.0
2010-08-16 09:30:00,31.85,31.99,31.37,31.62,492500.0,25.318,25.4293,24.9365,25.1352,492500.0
2010-08-16 10:00:00,31.61,31.82,31.54,31.8,248400.0,25.1273,25.2942,25.0716,25.2783,248400.0
2010-08-16 10:30:00,31.81,31.83,31.68,31.69,324700.0,25.2862,25.3021,25.1829,25.1909,324700.0
2010-08-16 11:00:00,31.68,31.72,31.6,31.61,231600.0,25.1829,25.2147,25.1193,25.1273,231600.0
2010-08-16 11:30:00,31.6,31.76,31.59,31.76,200100.0,25.1193,25.2465,25.1114,25.2465,200100.0
2010-08-16 12:00:00,31.76,31.86,31.71,31.86,189400.0,25.2465,25.326,25.2068,25.326,189400.0
2010-08-16 12:30:00,31.86,31.96,31.82,31.86,209800.0,25.326,25.4055,25.2942,25.326,209800.0
2010-08-16 13:00:00,31.87,31.92,31.82,31.85,196100.0,25.3339,25.3737,25.2942,25.318,196100.0
2010-08-16 13:30:00,31.85,31.93,31.84,31.85,189800.0,25.318,25.3816,25.3101,25.318,189800.0
2010-08-16 14:00:00,31.84,31.88,31.77,31.78,248600.0,25.3101,25.3419,25.2544,25.2624,248600.0
2010-08-16 14:30:00,31.77,31.83,31.71,31.73,396400.0,25.2544,25.3021,25.2068,25.2227,396400.0
2010-08-16 15:00:00,31.72,31.82,31.69,31.79,452800.0,25.2147,25.2942,25.1909,25.2703,452800.0
2010-08-16 15:30:00,31.79,31.98,31.78,31.91,1352800.0,25.2703,25.4214,25.2624,25.3657,1352800.0
2010-08-17 09:30:00,32.23,32.56,32.14,32.27,701500.0,25.6201,25.8824,25.5486,25.6519,701500.0
2010-08-17 10:00:00,32.27,32.31,32.04,32.04,319400.0,25.6519,25.6837,25.4691,25.4691,319400.0
2010-08-17 10:30:00,32.05,32.24,31.98,32.23,257000.0,25.477,25.6281,25.4214,25.6201,257000.0
2010-08-17 11:00:00,32.22,32.43,32.21,32.4,346500.0,25.6122,25.7791,25.6042,25.7552,346500.0
2010-08-17 11:30:00,32.41,32.5,32.35,32.36,254400.0,25.7632,25.8347,25.7155,25.7234,254400.0
2010-08-17 12:00:00,32.35,32.41,32.33,32.33,175700.0,25.7155,25.7632,25.6996,25.6996,175700.0
2010-08-17 12:30:00,32.33,32.38,32.28,32.3,148600.0,25.6996,25.7393,25.6599,25.6758,148600.0
2010-08-17 13:00:00,32.31,32.5,32.3,32.5,181800.0,25.6837,25.8347,25.6758,25.8347,181800.0
2010-08-17 13:30:00,32.5,32.58,32.42,32.48,259300.0,25.8347,25.8983,25.7711,25.8188,259300.0
2010-08-17 14:00:00,32.47,32.49,32.36,32.46,499800.0,25.8109,25.8268,25.7234,25.8029,499800.0
2010-08-17 14:30:00,32.47,32.56,32.46,32.5,333400.0,25.8109,25.8824,25.8029,25.8347,333400.0
2010-08-17 15:00:00,32.49,32.56,32.44,32.5,443300.0,25.8268,25.8824,25.787,25.8347,443300.0
2010-08-17 15:30:00,32.5,32.51,32.34,32.35,1044800.0,25.8347,25.8427,25.7075,25.7155,1044800.0
2010-08-18 09:30:00,32.28,32.45,32.12,32.2,401100.0,25.6599,25.795,25.5327,25.5963,401100.0
2010-08-18 10:00:00,32.21,32.49,32.15,32.32,685200.0,25.6042,25.8268,25.5565,25.6917,685200.0
2010-08-18 10:30:00,32.32,32.57,32.31,32.41,461100.0,25.6917,25.8904,25.6837,25.7632,461100.0
2010-08-18 11:00:00,32.4,32.69,32.38,32.57,443500.0,25.7552,25.9858,25.7393,25.8904,443500.0
2010-08-18 11:30:00,32.57,32.72,32.56,32.7,300900.0,25.8904,26.0096,25.8824,25.9937,300900.0
2010-08-18 12:00:00,32.69,32.75,32.66,32.74,233700.0,25.9858,26.0335,25.9619,26.0255,233700.0
2010-08-18 12:30:00,32.74,32.87,32.68,32.84,278700.0,26.0255,26.1289,25.9778,26.105,278700.0
2010-08-18 13:00:00,32.83,32.95,32.8,32.94,464100.0,26.0971,26.1924,26.0732,26.1845,464100.0
2010-08-18 13:30:00,32.95,32.96,32.82,32.85,265100.0,26.1924,26.2004,26.0891,26.113,265100.0
2010-08-18 14:00:00,32.85,32.86,32.69,32.71,422700.0,26.113,26.1209,25.9858,26.0017,422700.0
2010-08-18 14:30:00,32.71,32.74,32.65,32.69,420000.0,26.0017,26.0255,25.954,25.9858,420000.0
2010-08-18 15:00:00,32.69,32.72,32.55,32.56,492800.0,25.9858,26.0096,25.8745,25.8824,492800.0
2010-08-18 15:30:00,32.55,32.63,32.51,32.52,1176700.0,25.8745,25.9381,25.8427,25.8506,1176700.0
2010-08-19 09:30:00,32.37,32.47,32.04,32.25,838800.0,25.7314,25.8109,25.4691,25.636,838800.0
2010-08-19 10:00:00,32.26,32.27,31.93,32.13,739800.0,25.644,25.6519,25.3816,25.5406,739800.0
2010-08-19 10:30:00,32.12,32.22,32.01,32.12,393200.0,25.5327,25.6122,25.4452,25.5327,393200.0
2010-08-19 11:00:00,32.12,32.13,32.0,32.07,405500.0,25.5327,25.5406,25.4373,25.4929,405500.0
2010-08-19 11:30:00,32.09,32.11,31.9,31.97,557800.0,25.5088,25.5247,25.3578,25.4134,557800.0
2010-08-19 12:00:00,31.97,32.13,31.96,32.09,305200.0,25.4134,25.5406,25.4055,25.5088,305200.0
2010-08-19 12:30:00,32.1,32.1,31.9,31.95,222300.0,25.5168,25.5168,25.3578,25.3975,222300.0
2010-08-19 13:00:00,31.96,32.02,31.89,31.89,294200.0,25.4055,25.4532,25.3498,25.3498,294200.0
2010-08-19 13:30:00,31.9,31.92,31.77,31.81,236300.0,25.3578,25.3737,25.2544,25.2862,236300.0
2010-08-19 14:00:00,31.82,31.89,31.76,31.82,402600.0,25.2942,25.3498,25.2465,25.2942,402600.0
2010-08-19 14:30:00,31.82,31.87,31.78,31.82,536800.0,25.2942,25.3339,25.2624,25.2942,536800.0
2010-08-19 15:00:00,31.8,31.97,31.77,31.87,479600.0,25.2783,25.4134,25.2544,25.3339,479600.0
2010-08-19 15:30:00,31.86,31.92,31.77,31.8,1252300.0,25.326,25.3737,25.2544,25.2783,1252300.0
2010-08-20 09:30:00,31.74,31.83,31.39,31.66,1321800.0,25.2306,25.3021,24.9524,25.167,1321800.0
2010-08-20 10:00:00,31.66,31.66,31.41,31.46,380500.0,25.167,25.167,24.9683,25.008,380500.0
2010-08-20 10:30:00,31.47,31.59,31.43,31.48,191600.0,25.016,25.1114,24.9842,25.0239,191600.0
2010-08-20 11:00:00,31.49,31.57,31.44,31.49,205400.0,25.0319,25.0955,24.9921,25.0319,205400.0
2010-08-20 11:30:00,31.5,31.54,31.39,31.41,210900.0,25.0398,25.0716,24.9524,24.9683,210900.0
2010-08-20 12:00:00,31.41,31.53,31.41,31.49,155400.0,24.9683,25.0637,24.9683,25.0319,155400.0
2010-08-20 12:30:00,31.48,31.53,31.44,31.51,145100.0,25.0239,25.0637,24.9921,25.0478,145100.0
2010-08-20 13:00:00,31.5,31.6,31.5,31.55,321300.0,25.0398,25.1193,25.0398,25.0796,321300.0
2010-08-20 13:30:00,31.55,31.58,31.49,31.54,152300.0,25.0796,25.1034,25.0319,25.0716,152300.0
2010-08-20 14:00:00,31.55,31.61,31.52,31.53,217000.0,25.0796,25.1273,25.0557,25.0637,217000.0
2010-08-20 14:30:00,31.54,31.71,31.54,31.65,324400.0,25.0716,25.2068,25.0716,25.1591,324400.0
2010-08-20 15:00:00,31.65,31.7,31.59,31.65,299300.0,25.1591,25.1988,25.1114,25.1591,299300.0
2010-08-20 15:30:00,31.65,31.7,31.58,31.58,963200.0,25.1591,25.1988,25.1034,25.1034,963200.0
2010-08-23 09:30:00,31.63,32.17,31.63,31.99,457200.0,25.1432,25.5724,25.1432,25.4293,457200.0
2010-08-23 10:00:00,31.99,32.0,31.86,31.94,333100.0,25.4293,25.4373,25.326,25.3896,333100.0
2010-08-23 10:30:00,31.93,31.96,31.71,31.72,308900.0,25.3816,25.4055,25.2068,25.2147,308900.0
2010-08-23 11:00:00,31.72,31.75,31.58,31.63,538900.0,25.2147,25.2385,25.1034,25.1432,538900.0
2010-08-23 11:30:00,31.63,31.71,31.58,31.66,305300.0,25.1432,25.2068,25.1034,25.167,305300.0
2010-08-23 12:00:00,31.65,31.68,31.6,31.65,260600.0,25.1591,25.1829,25.1193,25.1591,260600.0
2010-08-23 12:30:00,31.66,31.72,31.6,31.63,136800.0,25.167,25.2147,25.1193,25.1432,136800.0
2010-08-23 13:00:00,31.63,31.69,31.57,31.69,212300.0,25.1432,25.1909,25.0955,25.1909,212300.0
2010-08-23 13:30:00,31.68,31.69,31.59,31.61,320900.0,25.1829,25.1909,25.1114,25.1273,320900.0
2010-08-23 14:00:00,31.61,31.75,31.6,31.65,442000.0,25.1273,25.2385,25.1193,25.1591,442000.0
2010-08-23 14:30:00,31.66,31.71,31.6,31.62,188900.0,25.167,25.2068,25.1193,25.1352,188900.0
2010-08-23 15:00:00,31.62,31.71,31.6,31.61,349200.0,25.1352,25.2068,25.1193,25.1273,349200.0
2010-08-23 15:30:00,31.62,31.63,31.47,31.5,835400.0,25.1352,25.1432,25.016,25.0398,835400.0
2010-08-24 09:30:00,31.2,31.42,31.0,31.14,550900.0,24.8013,24.9762,24.6424,24.7537,550900.0
2010-08-24 10:00:00,31.13,31.29,30.88,31.07,712700.0,24.7457,24.8729,24.547,24.698,712700.0
2010-08-24 10:30:00,31.07,31.11,30.97,31.05,393900.0,24.698,24.7298,24.6185,24.6821,393900.0
2010-08-24 11:00:00,31.07,31.15,31.0,31.1,322900.0,24.698,24.7616,24.6424,24.7219,322900.0
2010-08-24 11:30:00,31.1,31.25,31.02,31.02,397900.0,24.7219,24.8411,24.6583,24.6583,397900.0
2010-08-24 12:00:00,31.02,31.08,30.87,30.91,506700.0,24.6583,24.706,24.539,24.5708,506700.0
2010-08-24 12:30:00,30.91,31.04,30.91,30.97,315100.0,24.5708,24.6742,24.5708,24.6185,315100.0
2010-08-24 13:00:00,30.97,31.03,30.93,31.03,447900.0,24.6185,24.6662,24.5867,24.6662,447900.0
2010-08-24 13:30:00,31.03,31.07,30.88,30.91,528900.0,24.6662,24.698,24.547,24.5708,528900.0
2010-08-24 14:00:00,30.92,31.03,30.86,30.95,377900.0,24.5788,24.6662,24.5311,24.6026,377900.0
2010-08-24 14:30:00,30.96,31.05,30.93,31.0,367900.0,24.6106,24.6821,24.5867,24.6424,367900.0
2010-08-24 15:00:00,31.01,31.21,30.99,31.18,565600.0,24.6503,24.8093,24.6344,24.7854,565600.0
2010-08-24 15:30:00,31.18,31.24,30.98,31.04,1432600.0,24.7854,24.8331,24.6265,24.6742,1432600.0
2010-08-25 09:30:00,30.93,31.25,30.82,31.05,563600.0,24.5867,24.8411,24.4993,24.6821,563600.0
2010-08-25 10:00:00,31.05,31.39,30.87,31.36,599000.0,24.6821,24.9524,24.539,24.9285,599000.0
2010-08-25 10:30:00,31.35,31.55,31.25,31.51,512800.0,24.9206,25.0796,24.8411,25.0478,512800.0
2010-08-25 11:00:00,31.5,32.04,31.5,32.03,1203100.0,25.0398,25.4691,25.0398,25.4611,1203100.0
2010-08-25 11:30:00,32.03,32.03,31.84,32.03,589300.0,25.4611,25.4611,25.3101,25.4611,589300.0
2010-08-25 12:00:00,32.02,32.16,31.97,32.14,584300.0,25.4532,25.5645,25.4134,25.5486,584300.0
2010-08-25 12:30:00,32.13,32.21,32.08,32.15,716000.0,25.5406,25.6042,25.5009,25.5565,716000.0
2010-08-25 13:00:00,32.15,32.17,32.03,32.04,489900.0,25.5565,25.5724,25.4611,25.4691,489900.0
2010-08-25 13:30:00,32.03,32.08,32.0,32.03,465300.0,25.4611,25.5009,25.4373,25.4611,465300.0
2010-08-25 14:00:00,32.04,32.09,32.0,32.02,628700.0,25.4691,25.5088,25.4373,25.4532,628700.0
2010-08-25 14:30:00,32.02,32.25,32.02,32.23,1041300.0,25.4532,25.636,25.4532,25.6201,1041300.0
2010-08-25 15:00:00,32.22,32.24,32.06,32.06,973800.0,25.6122,25.6281,25.485,25.485,973800.0
2010-08-25 15:30:00,32.06,32.15,31.96,31.96,1911100.0,25.485,25.5565,25.4055,25.4055,1911100.0
2010-08-26 09:30:00,32.04,32.3,31.97,32.24,1079500.0,25.4691,25.6758,25.4134,25.6281,1079500.0
2010-08-26 10:00:00,32.23,32.27,32.11,32.21,1208100.0,25.6201,25.6519,25.5247,25.6042,1208100.0
2010-08-26 10:30:00,32.22,32.39,32.13,32.19,784100.0,25.6122,25.7473,25.5406,25.5883,784100.0
2010-08-26 11:00:00,32.2,32.2,32.02,32.09,783200.0,25.5963,25.5963,25.4532,25.5088,783200.0
2010-08-26 11:30:00,32.09,32.21,32.04,32.19,393100.0,25.5088,25.6042,25.4691,25.5883,393100.0
2010-08-26 12:00:00,32.2,32.23,32.16,32.17,295900.0,25.5963,25.6201,25.5645,25.5724,295900.0
2010-08-26 12:30:00,32.18,32.22,32.13,32.21,350200.0,25.5804,25.6122,25.5406,25.6042,350200.0
2010-08-26 13:00:00,32.21,32.25,32.1,32.11,305200.0,25.6042,25.636,25.5168,25.5247,305200.0
2010-08-26 13:30:00,32.11,32.14,32.06,32.1,362600.0,25.5247,25.5486,25.485,25.5168,362600.0
2010-08-26 14:00:00,32.1,32.16,31.98,32.0,480600.0,25.5168,25.5645,25.4214,25.4373,480600.0
2010-08-26 14:30:00,32.0,32.04,31.88,31.92,524700.0,25.4373,25.4691,25.3419,25.3737,524700.0
2010-08-26 15:00:00,31.92,32.1,31.91,32.01,922200.0,25.3737,25.5168,25.3657,25.4452,922200.0
2010-08-26 15:30:00,32.01,32.02,31.85,31.88,1864400.0,25.4452,25.4532,25.318,25.3419,1864400.0
2010-08-27 09:30:00,31.96,32.05,31.66,31.69,481800.0,25.4055,25.477,25.167,25.1909,481800.0
2010-08-27 10:00:00,31.7,31.87,31.48,31.82,804600.0,25.1988,25.3339,25.0239,25.2942,804600.0
2010-08-27 10:30:00,31.82,31.99,31.73,31.81,419200.0,25.2942,25.4293,25.2227,25.2862,419200.0
2010-08-27 11:00:00,31.82,32.32,31.82,32.31,610100.0,25.2942,25.6917,25.2942,25.6837,610100.0
2010-08-27 11:30:00,32.3,32.39,32.24,32.32,416700.0,25.6758,25.7473,25.6281,25.6917,416700.0
2010-08-27 12:00:00,32.32,32.36,32.22,32.3,272300.0,25.6917,25.7234,25.6122,25.6758,272300.0
2010-08-27 12:30:00,32.3,32.35,32.17,32.2,260000.0,25.6758,25.7155,25.5724,25.5963,260000.0
2010-08-27 13:00:00,32.2,32.31,32.19,32.31,177500.0,25.5963,25.6837,25.5883,25.6837,177500.0
2010-08-27 13:30:00,32.31,32.36,32.22,32.35,255400.0,25.6837,25.7234,25.6122,25.7155,255400.0
2010-08-27 14:00:00,32.34,32.35,32.2,32.31,355300.0,25.7075,25.7155,25.5963,25.6837,355300.0
2010-08-27 14:30:00,32.31,32.36,32.27,32.34,298700.0,25.6837,25.7234,25.6519,25.7075,298700.0
2010-08-27 15:00:00,32.34,32.4,32.26,32.38,420100.0,25.7075,25.7552,25.644,25.7393,420100.0
2010-08-27 15:30:00,32.38,32.42,32.32,32.38,1045500.0,25.7393,25.7711,25.6917,25.7393,1045500.0
2010-08-30 09:30:00,32.33,32.48,32.16,32.42,362000.0,25.6996,25.8188,25.5645,25.7711,362000.0
2010-08-30 10:00:00,32.42,32.45,32.23,32.26,329600.0,25.7711,25.795,25.6201,25.644,329600.0
2010-08-30 10:30:00,32.26,32.26,32.1,32.15,318100.0,25.644,25.644,25.5168,25.5565,318100.0
2010-08-30 11:00:00,32.16,32.22,32.07,32.1,291600.0,25.5645,25.6122,25.4929,25.5168,291600.0
2010-08-30 11:30:00,32.1,32.14,32.01,32.1,217500.0,25.5168,25.5486,25.4452,25.5168,217500.0
2010-08-30 12:00:00,32.11,32.12,31.98,32.02,679900.0,25.5247,25.5327,25.4214,25.4532,679900.0
2010-08-30 12:30:00,32.01,32.12,31.99,32.07,616600.0,25.4452,25.5327,25.4293,25.4929,616600.0
2010-08-30 13:00:00,32.06,32.21,32.06,32.16,545200.0,25.485,25.6042,25.485,25.5645,545200.0
2010-08-30 13:30:00,32.16,32.31,32.13,32.29,703900.0,25.5645,25.6837,25.5406,25.6678,703900.0
2010-08-30 14:00:00,32.29,32.29,32.17,32.26,411400.0,25.6678,25.6678,25.5724,25.644,411400.0
2010-08-30 14:30:00,32.26,32.3,32.17,32.2,415900.0,25.644,25.6758,25.5724,25.5963,415900.0
2010-08-30 15:00:00,32.2,32.23,31.96,31.97,643700.0,25.5963,25.6201,25.4055,25.4134,643700.0
2010-08-30 15:30:00,31.96,32.08,31.88,31.88,1231000.0,25.4055,25.5009,25.3419,25.3419,1231000.0
2010-08-31 09:30:00,31.81,31.96,31.42,31.81,675300.0,25.2862,25.4055,24.9762,25.2862,675300.0
2010-08-31 10:00:00,31.8,32.12,31.8,32.05,559600.0,25.2783,25.5327,25.2783,25.477,559600.0
2010-08-31 10:30:00,32.04,32.14,31.9,32.07,406400.0,25.4691,25.5486,25.3578,25.4929,406400.0
2010-08-31 11:00:00,32.07,32.21,32.04,32.15,404100.0,25.4929,25.6042,25.4691,25.5565,404100.0
2010-08-31 11:30:00,32.13,32.2,32.02,32.05,272300.0,25.5406,25.5963,25.4532,25.477,272300.0
2010-08-31 12:00:00,32.05,32.08,31.91,31.93,219500.0,25.477,25.5009,25.3657,25.3816,219500.0
2010-08-31 12:30:00,31.93,31.95,31.83,31.83,223200.0,25.3816,25.3975,25.3021,25.3021,223200.0
2010-08-31 13:00:00,31.83,31.92,31.81,31.87,229800.0,25.3021,25.3737,25.2862,25.3339,229800.0
2010-08-31 13:30:00,31.87,31.96,31.85,31.89,195600.0,25.3339,25.4055,25.318,25.3498,195600.0
2010-08-31 14:00:00,31.9,32.01,31.75,31.81,458300.0,25.3578,25.4452,25.2385,25.2862,458300.0
2010-08-31 14:30:00,31.81,31.81,31.64,31.7,517100.0,25.2862,25.2862,25.1511,25.1988,517100.0
2010-08-31 15:00:00,31.7,31.75,31.62,31.68,463700.0,25.1988,25.2385,25.1352,25.1829,463700.0
2010-08-31 15:30:00,31.68,31.86,31.63,31.72,1672000.0,25.1829,25.326,25.1432,25.2147,1672000.0
2010-09-01 09:30:00,32.01,32.17,31.84,32.15,883700.0,25.4452,25.5724,25.3101,25.5565,883700.0
2010-09-01 10:00:00,32.15,32.5,32.13,32.39,688400.0,25.5565,25.8347,25.5406,25.7473,688400.0
2010-09-01 10:30:00,32.4,32.5,32.35,32.47,653400.0,25.7552,25.8347,25.7155,25.8109,653400.0
2010-09-01 11:00:00,32.48,32.54,32.3,32.36,505400.0,25.8188,25.8665,25.6758,25.7234,505400.0
2010-09-01 11:30:00,32.37,32.59,32.36,32.58,624700.0,25.7314,25.9063,25.7234,25.8983,624700.0
2010-09-01 12:00:00,32.58,32.63,32.47,32.57,325900.0,25.8983,25.9381,25.8109,25.8904,325900.0
2010-09-01 12:30:00,32.58,32.59,32.4,32.41,684300.0,25.8983,25.9063,25.7552,25.7632,684300.0
2010-09-01 13:00:00,32.41,32.52,32.41,32.49,335400.0,25.7632,25.8506,25.7632,25.8268,335400.0
2010-09-01 13:30:00,32.5,32.55,32.48,32.51,356300.0,25.8347,25.8745,25.8188,25.8427,356300.0
2010-09-01 14:00:00,32.5,32.52,32.46,32.49,415500.0,25.8347,25.8506,25.8029,25.8268,415500.0
2010-09-01 14:30:00,32.49,32.54,32.47,32.53,374400.0,25.8268,25.8665,25.8109,25.8586,374400.0
2010-09-01 15:00:00,32.53,32.56,32.43,32.49,537500.0,25.8586,25.8824,25.7791,25.8268,537500.0
2010-09-01 15:30:00,32.48,32.63,32.48,32.6,1694400.0,25.8188,25.9381,25.8188,25.9142,1694400.0
2010-09-02 09:30:00,32.83,32.83,32.29,32.72,461400.0,26.0971,26.0971,25.6678,26.0096,461400.0
2010-09-02 10:00:00,32.72,32.81,32.64,32.81,385900.0,26.0096,26.0812,25.946,26.0812,385900.0
2010-09-02 10:30:00,32.82,32.83,32.7,32.81,312400.0,26.0891,26.0971,25.9937,26.0812,312400.0
2010-09-02 11:00:00,32.8,32.86,32.66,32.72,240200.0,26.0732,26.1209,25.9619,26.0096,240200.0
2010-09-02 11:30:00,32.73,32.82,32.69,32.76,161700.0,26.0176,26.0891,25.9858,26.0414,161700.0
2010-09-02 12:00:00,32.76,32.79,32.74,32.78,232200.0,26.0414,26.0653,26.0255,26.0573,232200.0
2010-09-02 12:30:00,32.78,32.82,32.7,32.74,217700.0,26.0573,26.0891,25.9937,26.0255,217700.0
2010-09-02 13:00:00,32.73,32.74,32.66,32.68,203900.0,26.0176,26.0255,25.9619,25.9778,203900.0
2010-09-02 13:30:00,32.68,32.72,32.65,32.65,275000.0,25.9778,26.0096,25.954,25.954,275000.0
2010-09-02 14:00:00,32.65,32.75,32.64,32.71,255600.0,25.954,26.0335,25.946,26.0017,255600.0
2010-09-02 14:30:00,32.71,32.75,32.68,32.73,315800.0,26.0017,26.0335,25.9778,26.0176,315800.0
2010-09-02 15:00:00,32.73,32.76,32.69,32.73,797000.0,26.0176,26.0414,25.9858,26.0176,797000.0
2010-09-02 15:30:00,32.73,32.93,32.72,32.88,1255300.0,26.0176,26.1765,26.0096,26.1368,1255300.0
2010-09-03 09:30:00,32.95,33.44,32.91,33.43,849600.0,26.1924,26.582,26.1606,26.574,849600.0
2010-09-03 10:00:00,33.42,33.49,33.25,33.34,706100.0,26.5661,26.6217,26.4309,26.5025,706100.0
2010-09-03 10:30:00,33.34,33.43,33.23,33.36,548300.0,26.5025,26.574,26.415,26.5184,548300.0
2010-09-03 11:00:00,33.36,33.59,33.33,33.54,658800.0,26.5184,26.7012,26.4945,26.6614,658800.0
2010-09-03 11:30:00,33.53,33.61,33.49,33.51,474200.0,26.6535,26.7171,26.6217,26.6376,474200.0
2010-09-03 12:00:00,33.5,33.55,33.49,33.52,216000.0,26.6296,26.6694,26.6217,26.6455,216000.0
2010-09-03 12:30:00,33.51,33.6,33.48,33.53,509100.0,26.6376,26.7091,26.6138,26.6535,509100.0
2010-09-03 13:00:00,33.53,33.64,33.52,33.55,317300.0,26.6535,26.7409,26.6455,26.6694,317300.0
2010-09-03 13:30:00,33.56,33.69,33.55,33.69,400900.0,26.6773,26.7807,26.6694,26.7807,400900.0
2010-09-03 14:00:00,33.68,33.7,33.63,33.7,370900.0,26.7727,26.7886,26.733,26.7886,370900.0
2010-09-03 14:30:00,33.7,33.79,33.69,33.74,537200.0,26.7886,26.8602,26.7807,26.8204,537200.0
2010-09-03 15:00:00,33.73,33.77,33.65,33.74,521900.0,26.8125,26.8443,26.7489,26.8204,521900.0
2010-09-03 15:30:00,33.74,33.91,33.74,33.9,1314300.0,26.8204,26.9556,26.8204,26.9476,1314300.0
2010-09-07 09:30:00,33.76,33.82,33.62,33.7,719400.0,26.8363,26.884,26.725,26.7886,719400.0
2010-09-07 10:00:00,33.69,33.91,33.62,33.88,522600.0,26.7807,26.9556,26.725,26.9317,522600.0
2010-09-07 10:30:00,33.88,34.03,33.85,33.91,616400.0,26.9317,27.051,26.9079,26.9556,616400.0
2010-09-07 11:00:00,33.91,34.0,33.78,34.0,490200.0,26.9556,27.0271,26.8522,27.0271,490200.0
2010-09-07 11:30:00,34.0,34.06,33.93,34.05,328600.0,27.0271,27.0748,26.9715,27.0669,328600.0
2010-09-07 12:00:00,34.04,34.09,33.97,34.01,260200.0,27.0589,27.0986,27.0033,27.0351,260200.0
2010-09-07 12:30:00,34.01,34.01,33.94,33.99,307100.0,27.0351,27.0351,26.9794,27.0192,307100.0
2010-09-07 13:00:00,34.0,34.01,33.83,33.85,489500.0,27.0271,27.0351,26.892,26.9079,489500.0
2010-09-07 13:30:00,33.84,33.91,33.81,33.89,356300.0,26.8999,26.9556,26.8761,26.9397,356300.0
2010-09-07 14:00:00,33.89,33.95,33.8,33.81,323900.0,26.9397,26.9874,26.8681,26.8761,323900.0
2010-09-07 14:30:00,33.81,33.84,33.73,33.76,333600.0,26.8761,26.8999,26.8125,26.8363,333600.0
2010-09-07 15:00:00,33.76,33.87,33.71,33.86,569100.0,26.8363,26.9238,26.7966,26.9158,569100.0
2010-09-07 15:30:00,33.85,33.89,33.74,33.79,1078900.0,26.9079,26.9397,26.8204,26.8602,1078900.0
2010-09-08 09:30:00,33.78,33.86,33.33,33.64,1443600.0,26.8522,26.9158,26.4945,26.7409,1443600.0
2010-09-08 10:00:00,33.64,33.81,33.63,33.73,802800.0,26.7409,26.8761,26.733,26.8125,802800.0
2010-09-08 10:30:00,33.72,33.88,33.72,33.82,477900.0,26.8045,26.9317,26.8045,26.884,477900.0
2010-09-08 11:00:00,33.82,33.96,33.81,33.83,545700.0,26.884,26.9953,26.8761,26.892,545700.0
2010-09-08 11:30:00,33.84,33.92,33.83,33.88,294600.0,26.8999,26.9635,26.892,26.9317,294600.0
2010-09-08 12:00:00,33.88,33.91,33.76,33.84,339800.0,26.9317,26.9556,26.8363,26.8999,339800.0
2010-09-08 12:30:00,33.85,33.85,33.76,33.77,336100.0,26.9079,26.9079,26.8363,26.8443,336100.0
2010-09-08 13:00:00,33.78,33.82,33.69,33.8,315200.0,26.8522,26.884,26.7807,26.8681,315200.0
2010-09-08 13:30:00,33.8,33.82,33.64,33.74,368600.0,26.8681,26.884,26.7409,26.8204,368600.0
2010-09-08 14:00:00,33.72,33.76,33.64,33.7,327300.0,26.8045,26.8363,26.7409,26.7886,327300.0
2010-09-08 14:30:00,33.71,33.76,33.68,33.74,332200.0,26.7966,26.8363,26.7727,26.8204,332200.0
2010-09-08 15:00:00,33.74,33.77,33.59,33.61,547600.0,26.8204,26.8443,26.7012,26.7171,547600.0
2010-09-08 15:30:00,33.62,33.87,33.59,33.85,1855200.0,26.725,26.9238,26.7012,26.9079,1855200.0
2010-09-09 09:30:00,34.1,34.25,33.92,34.11,830900.0,27.1066,27.2258,26.9635,27.1145,830900.0
2010-09-09 10:00:00,34.12,34.22,34.08,34.15,549900.0,27.1225,27.202,27.0907,27.1463,549900.0
2010-09-09 10:30:00,34.15,34.24,34.1,34.14,368600.0,27.1463,27.2179,27.1066,27.1384,368600.0
2010-09-09 11:00:00,34.13,34.19,34.07,34.13,463500.0,27.1304,27.1781,27.0828,27.1304,463500.0
2010-09-09 11:30:00,34.13,34.19,34.08,34.12,726300.0,27.1304,27.1781,27.0907,27.1225,726300.0
2010-09-09 12:00:00,34.12,34.19,34.04,34.09,444100.0,27.1225,27.1781,27.0589,27.0986,444100.0
2010-09-09 12:30:00,34.09,34.11,34.0,34.0,371500.0,27.0986,27.1145,27.0271,27.0271,371500.0
2010-09-09 13:00:00,34.0,34.01,33.93,33.98,384300.0,27.0271,27.0351,26.9715,27.0112,384300.0
2010-09-09 13:30:00,33.97,34.03,33.94,33.98,527900.0,27.0033,27.051,26.9794,27.0112,527900.0
2010-09-09 14:00:00,33.97,34.03,33.96,33.99,310500.0,27.0033,27.051,26.9953,27.0192,310500.0
2010-09-09 14:30:00,33.98,34.14,33.98,34.14,332100.0,27.0112,27.1384,27.0112,27.1384,332100.0
2010-09-09 15:00:00,34.13,34.17,34.08,34.08,613000.0,27.1304,27.1622,27.0907,27.0907,613000.0
2010-09-09 15:30:00,34.09,34.11,34.0,34.03,1209100.0,27.0986,27.1145,27.0271,27.051,1209100.0
2010-09-10 09:30:00,33.99,34.13,33.87,34.06,653100.0,27.1171,27.2288,27.0213,27.1729,653100.0
2010-09-10 10:00:00,34.06,34.07,33.8,33.97,1172400.0,27.1729,27.1809,26.9655,27.1011,1172400.0
2010-09-10 10:30:00,33.98,34.28,33.91,34.28,619800.0,27.1091,27.3484,27.0533,27.3484,619800.0
2010-09-10 11:00:00,34.28,34.36,34.26,34.36,596600.0,27.3484,27.4123,27.3325,27.4123,596600.0
2010-09-10 11:30:00,34.36,34.43,34.23,34.24,651000.0,27.4123,27.4681,27.3086,27.3165,651000.0
2010-09-10 12:00:00,34.24,34.37,34.19,34.36,357500.0,27.3165,27.4202,27.2766,27.4123,357500.0
2010-09-10 12:30:00,34.36,34.55,34.35,34.52,639700.0,27.4123,27.5638,27.4043,27.5399,639700.0
2010-09-10 13:00:00,34.51,34.56,34.49,34.51,384300.0,27.5319,27.5718,27.516,27.5319,384300.0
2010-09-10 13:30:00,34.51,34.55,34.36,34.54,382700.0,27.5319,27.5638,27.4123,27.5559,382700.0
2010-09-10 14:00:00,34.54,34.63,34.49,34.62,369400.0,27.5559,27.6277,27.516,27.6197,369400.0
2010-09-10 14:30:00,34.61,34.64,34.49,34.52,380900.0,27.6117,27.6356,27.516,27.5399,380900.0
2010-09-10 15:00:00,34.53,34.57,34.5,34.51,572900.0,27.5479,27.5798,27.524,27.5319,572900.0
2010-09-10 15:30:00,34.5,34.6,34.44,34.51,1712400.0,27.524,27.6037,27.4761,27.5319,1712400.0
2010-09-13 09:30:00,34.79,35.27,34.67,35.04,944900.0,27.7553,28.1383,27.6596,27.9548,944900.0
2010-09-13 10:00:00,35.04,35.2,34.94,35.2,830600.0,27.9548,28.0824,27.875,28.0824,830600.0
2010-09-13 10:30:00,35.2,35.26,35.18,35.22,713900.0,28.0824,28.1303,28.0665,28.0984,713900.0
2010-09-13 11:00:00,35.21,35.28,35.2,35.26,399000.0,28.0904,28.1462,28.0824,28.1303,399000.0
2010-09-13 11:30:00,35.25,35.26,35.02,35.11,402800.0,28.1223,28.1303,27.9388,28.0106,402800.0
2010-09-13 12:00:00,35.1,35.1,34.82,34.84,210100.0,28.0026,28.0026,27.7793,27.7952,210100.0
2010-09-13 12:30:00,34.84,34.95,34.82,34.88,225500.0,27.7952,27.883,27.7793,27.8271,225500.0
2010-09-13 13:00:00,34.89,34.97,34.85,34.95,174000.0,27.8351,27.8989,27.8032,27.883,174000.0
2010-09-13 13:30:00,34.94,34.96,34.84,34.84,127200.0,27.875,27.8909,27.7952,27.7952,127200.0
2010-09-13 14:00:00,34.84,34.85,34.67,34.72,451100.0,27.7952,27.8032,27.6596,27.6995,451100.0
2010-09-13 14:30:00,34.73,34.8,34.67,34.8,377900.0,27.7075,27.7633,27.6596,27.7633,377900.0
2010-09-13 15:00:00,34.8,34.87,34.7,34.8,376500.0,27.7633,27.8191,27.6835,27.7633,376500.0
2010-09-13 15:30:00,34.8,34.83,34.72,34.73,1226500.0,27.7633,27.7872,27.6995,27.7075,1226500.0
2010-09-14 09:30:00,34.01,34.63,33.98,34.35,1306200.0,27.133,27.6277,27.1091,27.4043,1306200.0
2010-09-14 10:00:00,34.34,34.46,34.21,34.26,472100.0,27.3963,27.492,27.2926,27.3325,472100.0
2010-09-14 10:30:00,34.26,34.39,34.23,34.36,648000.0,27.3325,27.4362,27.3086,27.4123,648000.0
2010-09-14 11:00:00,34.36,34.61,34.32,34.6,675000.0,27.4123,27.6117,27.3804,27.6037,675000.0
2010-09-14 11:30:00,34.6,34.82,34.59,34.78,1354100.0,27.6037,27.7793,27.5958,27.7473,1354100.0
2010-09-14 12:00:00,34.78,34.97,34.77,34.95,502800.0,27.7473,27.8989,27.7394,27.883,502800.0
2010-09-14 12:30:00,34.94,34.98,34.85,34.88,389300.0,27.875,27.9069,27.8032,27.8271,389300.0
2010-09-14 13:00:00,34.88,35.0,34.87,34.98,370700.0,27.8271,27.9229,27.8191,27.9069,370700.0
2010-09-14 13:30:00,34.97,34.99,34.88,34.96,308300.0,27.8989,27.9149,27.8271,27.8909,308300.0
2010-09-14 14:00:00,34.96,34.99,34.84,34.86,203800.0,27.8909,27.9149,27.7952,27.8112,203800.0
2010-09-14 14:30:00,34.85,34.87,34.77,34.77,583800.0,27.8032,27.8191,27.7394,27.7394,583800.0
2010-09-14 15:00:00,34.78,34.83,34.72,34.83,407800.0,27.7473,27.7872,27.6995,27.7872,407800.0
2010-09-14 15:30:00,34.83,34.92,34.61,34.61,1083300.0,27.7872,27.859,27.6117,27.6117,1083300.0
2010-09-15 09:30:00,34.5,34.6,34.29,34.3,577100.0,27.524,27.6037,27.3564,27.3644,577100.0
2010-09-15 10:00:00,34.29,34.36,34.16,34.24,1251000.0,27.3564,27.4123,27.2527,27.3165,1251000.0
2010-09-15 10:30:00,34.23,34.24,33.99,34.09,754500.0,27.3086,27.3165,27.1171,27.1969,754500.0
2010-09-15 11:00:00,34.1,34.19,34.06,34.1,569600.0,27.2048,27.2766,27.1729,27.2048,569600.0
2010-09-15 11:30:00,34.1,34.17,33.97,34.12,651200.0,27.2048,27.2607,27.1011,27.2208,651200.0
2010-09-15 12:00:00,34.12,34.27,34.07,34.24,628300.0,27.2208,27.3405,27.1809,27.3165,628300.0
2010-09-15 12:30:00,34.24,34.37,34.17,34.32,864500.0,27.3165,27.4202,27.2607,27.3804,864500.0
2010-09-15 13:00:00,34.32,34.47,34.29,34.43,510300.0,27.3804,27.5,27.3564,27.4681,510300.0
2010-09-15 13:30:00,34.43,34.47,34.39,34.45,489400.0,27.4681,27.5,27.4362,27.4841,489400.0
2010-09-15 14:00:00,34.44,34.45,34.39,34.4,625100.0,27.4761,27.4841,27.4362,27.4442,625100.0
2010-09-15 14:30:00,34.39,34.4,34.25,34.34,497800.0,27.4362,27.4442,27.3245,27.3963,497800.0
2010-09-15 15:00:00,34.34,34.53,34.31,34.51,578500.0,27.3963,27.5479,27.3724,27.5319,578500.0
2010-09-15 15:30:00,34.52,34.54,34.25,34.28,2047000.0,27.5399,27.5559,27.3245,27.3484,2047000.0
2010-09-16 09:30:00,34.23,34.38,33.92,34.33,801100.0,27.3086,27.4282,27.0612,27.3883,801100.0
2010-09-16 10:00:00,34.33,34.39,34.12,34.2,521000.0,27.3883,27.4362,27.2208,27.2846,521000.0
2010-09-16 10:30:00,34.19,34.27,34.11,34.25,387600.0,27.2766,27.3405,27.2128,27.3245,387600.0
2010-09-16 11:00:00,34.25,34.26,34.16,34.19,272700.0,27.3245,27.3325,27.2527,27.2766,272700.0
2010-09-16 11:30:00,34.19,34.24,34.11,34.2,293500.0,27.2766,27.3165,27.2128,27.2846,293500.0
2010-09-16 12:00:00,34.21,34.26,34.17,34.23,249100.0,27.2926,27.3325,27.2607,27.3086,249100.0
2010-09-16 12:30:00,34.24,34.33,34.23,34.29,402800.0,27.3165,27.3883,27.3086,27.3564,402800.0
2010-09-16 13:00:00,34.29,34.35,34.25,34.28,255300.0,27.3564,27.4043,27.3245,27.3484,255300.0
2010-09-16 13:30:00,34.29,34.32,34.25,34.31,141600.0,27.3564,27.3804,27.3245,27.3724,141600.0
2010-09-16 14:00:00,34.31,34.35,34.19,34.22,502700.0,27.3724,27.4043,27.2766,27.3006,502700.0
2010-09-16 14:30:00,34.22,34.24,34.11,34.12,334000.0,27.3006,27.3165,27.2128,27.2208,334000.0
2010-09-16 15:00:00,34.12,34.34,34.11,34.28,466300.0,27.2208,27.3963,27.2128,27.3484,466300.0
2010-09-16 15:30:00,34.28,34.29,34.18,34.25,920500.0,27.3484,27.3564,27.2687,27.3245,920500.0
2010-09-17 09:30:00,34.46,34.59,34.17,34.34,1903100.0,27.492,27.5958,27.2607,27.3963,1903100.0
2010-09-17 10:00:00,34.35,34.38,34.21,34.34,466900.0,27.4043,27.4282,27.2926,27.3963,466900.0
2010-09-17 10:30:00,34.34,34.53,34.31,34.51,393900.0,27.3963,27.5479,27.3724,27.5319,393900.0
2010-09-17 11:00:00,34.51,34.61,34.27,34.31,351000.0,27.5319,27.6117,27.3405,27.3724,351000.0
2010-09-17 11:30:00,34.31,34.33,34.17,34.18,218200.0,27.3724,27.3883,27.2607,27.2687,218200.0
2010-09-17 12:00:00,34.19,34.32,34.15,34.31,230700.0,27.2766,27.3804,27.2447,27.3724,230700.0
2010-09-17 12:30:00,34.32,34.32,34.19,34.21,151500.0,27.3804,27.3804,27.2766,27.2926,151500.0
2010-09-17 13:00:00,34.2,34.28,34.19,34.22,185400.0,27.2846,27.3484,27.2766,27.3006,185400.0
2010-09-17 13:30:00,34.22,34.27,34.21,34.26,133200.0,27.3006,27.3405,27.2926,27.3325,133200.0
2010-09-17 14:00:00,34.26,34.29,34.21,34.27,188800.0,27.3325,27.3564,27.2926,27.3405,188800.0
2010-09-17 14:30:00,34.28,34.36,34.25,34.25,258000.0,27.3484,27.4123,27.3245,27.3245,258000.0
2010-09-17 15:00:00,34.26,34.26,34.13,34.13,358000.0,27.3325,27.3325,27.2288,27.2288,358000.0
2010-09-17 15:30:00,34.14,34.25,34.13,34.14,1208100.0,27.2368,27.3245,27.2288,27.2368,1208100.0
2010-09-20 09:30:00,34.37,34.65,34.35,34.6,649100.0,27.4202,27.6436,27.4043,27.6037,649100.0
2010-09-20 10:00:00,34.6,34.8,34.55,34.75,388800.0,27.6037,27.7633,27.5638,27.7234,388800.0
2010-09-20 10:30:00,34.75,34.91,34.73,34.91,482700.0,27.7234,27.8511,27.7075,27.8511,482700.0
2010-09-20 11:00:00,34.92,34.97,34.83,34.88,503700.0,27.859,27.8989,27.7872,27.8271,503700.0
2010-09-20 11:30:00,34.87,34.92,34.72,34.76,225000.0,27.8191,27.859,27.6995,27.7314,225000.0
2010-09-20 12:00:00,34.76,34.78,34.7,34.74,163400.0,27.7314,27.7473,27.6835,27.7154,163400.0
2010-09-20 12:30:00,34.74,34.81,34.71,34.74,244200.0,27.7154,27.7713,27.6915,27.7154,244200.0
2010-09-20 13:00:00,34.74,34.78,34.71,34.74,167600.0,27.7154,27.7473,27.6915,27.7154,167600.0
2010-09-20 13:30:00,34.74,34.75,34.67,34.74,197500.0,27.7154,27.7234,27.6596,27.7154,197500.0
2010-09-20 14:00:00,34.74,34.82,34.67,34.81,233600.0,27.7154,27.7793,27.6596,27.7713,233600.0
2010-09-20 14:30:00,34.81,34.93,34.79,34.93,398900.0,27.7713,27.867,27.7553,27.867,398900.0
2010-09-20 15:00:00,34.92,34.98,34.88,34.91,493900.0,27.859,27.9069,27.8271,27.8511,493900.0
2010-09-20 15:30:00,34.91,35.03,34.88,34.93,1135000.0,27.8511,27.9468,27.8271,27.867,1135000.0
2010-09-21 09:30:00,34.89,35.21,34.83,35.17,565200.0,27.8351,28.0904,27.7872,28.0585,565200.0
2010-09-21 10:00:00,35.17,35.25,34.98,35.25,438900.0,28.0585,28.1223,27.9069,28.1223,438900.0
2010-09-21 10:30:00,35.24,35.43,35.19,35.23,504200.0,28.1143,28.2659,28.0744,28.1063,504200.0
2010-09-21 11:00:00,35.23,35.29,35.21,35.26,303400.0,28.1063,28.1542,28.0904,28.1303,303400.0
2010-09-21 11:30:00,35.25,35.27,35.12,35.18,349600.0,28.1223,28.1383,28.0186,28.0665,349600.0
2010-09-21 12:00:00,35.18,35.23,35.08,35.09,196500.0,28.0665,28.1063,27.9867,27.9947,196500.0
2010-09-21 12:30:00,35.1,35.18,35.08,35.18,166000.0,28.0026,28.0665,27.9867,28.0665,166000.0
2010-09-21 13:00:00,35.19,35.2,35.1,35.15,183100.0,28.0744,28.0824,28.0026,28.0425,183100.0
2010-09-21 13:30:00,35.15,35.26,35.14,35.25,196700.0,28.0425,28.1303,28.0345,28.1223,196700.0
2010-09-21 14:00:00,35.25,35.39,35.09,35.38,501700.0,28.1223,28.234,27.9947,28.226,501700.0
2010-09-21 14:30:00,35.38,35.5,35.3,35.36,480300.0,28.226,28.3218,28.1622,28.2101,480300.0
2010-09-21 15:00:00,35.36,35.36,35.23,35.31,605400.0,28.2101,28.2101,28.1063,28.1702,605400.0
2010-09-21 15:30:00,35.3,35.32,35.16,35.26,1174000.0,28.1622,28.1782,28.0505,28.1303,1174000.0
2010-09-22 09:30:00,35.12,35.58,34.91,35.53,1162600.0,28.0186,28.3856,27.8511,28.3457,1162600.0
2010-09-22 10:00:00,35.52,35.55,35.33,35.36,518000.0,28.3377,28.3616,28.1861,28.2101,518000.0
2010-09-22 10:30:00,35.36,35.46,35.2,35.46,479800.0,28.2101,28.2898,28.0824,28.2898,479800.0
2010-09-22 11:00:00,35.45,35.46,35.22,35.31,385200.0,28.2819,28.2898,28.0984,28.1702,385200.0
2010-09-22 11:30:00,35.3,35.49,35.27,35.45,403800.0,28.1622,28.3138,28.1383,28.2819,403800.0
2010-09-22 12:00:00,35.45,35.47,35.36,35.39,145800.0,28.2819,28.2978,28.2101,28.234,145800.0
2010-09-22 12:30:00,35.4,35.42,35.34,35.36,147800.0,28.242,28.2579,28.1941,28.2101,147800.0
2010-09-22 13:00:00,35.37,35.42,35.32,35.4,129000.0,28.218,28.2579,28.1782,28.242,129000.0
2010-09-22 13:30:00,35.4,35.5,35.38,35.45,151500.0,28.242,28.3218,28.226,28.2819,151500.0
2010-09-22 14:00:00,35.45,35.51,35.4,35.49,360400.0,28.2819,28.3297,28.242,28.3138,360400.0
2010-09-22 14:30:00,35.48,35.63,35.48,35.63,749200.0,28.3058,28.4255,28.3058,28.4255,749200.0
2010-09-22 15:00:00,35.62,35.67,35.49,35.66,643200.0,28.4175,28.4574,28.3138,28.4494,643200.0
2010-09-22 15:30:00,35.65,35.7,35.63,35.68,1544800.0,28.4414,28.4813,28.4255,28.4654,1544800.0
2010-09-23 09:30:00,35.47,35.7,35.19,35.57,964700.0,28.2978,28.4813,28.0744,28.3776,964700.0
2010-09-23 10:00:00,35.58,35.79,35.55,35.77,619800.0,28.3856,28.5531,28.3616,28.5372,619800.0
2010-09-23 10:30:00,35.77,35.8,35.59,35.6,477900.0,28.5372,28.5611,28.3936,28.4015,477900.0
2010-09-23 11:00:00,35.61,35.68,35.54,35.67,353800.0,28.4095,28.4654,28.3537,28.4574,353800.0
2010-09-23 11:30:00,35.68,35.75,35.63,35.69,226100.0,28.4654,28.5212,28.4255,28.4733,226100.0
2010-09-23 12:00:00,35.69,35.7,35.54,35.56,219000.0,28.4733,28.4813,28.3537,28.3696,219000.0
2010-09-23 12:30:00,35.56,35.68,35.52,35.64,194900.0,28.3696,28.4654,28.3377,28.4334,194900.0
2010-09-23 13:00:00,35.64,35.68,35.58,35.64,207600.0,28.4334,28.4654,28.3856,28.4334,207600.0
2010-09-23 13:30:00,35.64,35.72,35.62,35.7,264200.0,28.4334,28.4973,28.4175,28.4813,264200.0
2010-09-23 14:00:00,35.69,35.75,35.64,35.68,227400.0,28.4733,28.5212,28.4334,28.4654,227400.0
2010-09-23 14:30:00,35.69,35.72,35.5,35.55,700500.0,28.4733,28.4973,28.3218,28.3616,700500.0
2010-09-23 15:00:00,35.55,35.55,35.4,35.42,512500.0,28.3616,28.3616,28.242,28.2579,512500.0
2010-09-23 15:30:00,35.42,35.51,35.33,35.5,1454600.0,28.2579,28.3297,28.1861,28.3218,1454600.0
2010-09-24 09:30:00,35.94,35.94,35.64,35.8,869300.0,28.6728,28.6728,28.4334,28.5611,869300.0
2010-09-24 10:00:00,35.79,35.83,35.64,35.71,996000.0,28.5531,28.585,28.4334,28.4893,996000.0
2010-09-24 10:30:00,35.72,35.76,35.6,35.75,651900.0,28.4973,28.5292,28.4015,28.5212,651900.0
2010-09-24 11:00:00,35.75,35.91,35.69,35.89,426600.0,28.5212,28.6488,28.4733,28.6329,426600.0
2010-09-24 11:30:00,35.89,35.91,35.69,35.69,539100.0,28.6329,28.6488,28.4733,28.4733,539100.0
2010-09-24 12:00:00,35.69,35.78,35.69,35.74,253800.0,28.4733,28.5451,28.4733,28.5132,253800.0
2010-09-24 12:30:00,35.74,35.76,35.68,35.72,436600.0,28.5132,28.5292,28.4654,28.4973,436600.0
2010-09-24 13:00:00,35.72,35.8,35.7,35.77,336200.0,28.4973,28.5611,28.4813,28.5372,336200.0
2010-09-24 13:30:00,35.77,35.83,35.72,35.76,277000.0,28.5372,28.585,28.4973,28.5292,277000.0
2010-09-24 14:00:00,35.76,35.78,35.69,35.75,402700.0,28.5292,28.5451,28.4733,28.5212,402700.0
2010-09-24 14:30:00,35.75,35.77,35.72,35.74,590700.0,28.5212,28.5372,28.4973,28.5132,590700.0
2010-09-24 15:00:00,35.75,35.81,35.74,35.78,479600.0,28.5212,28.5691,28.5132,28.5451,479600.0
2010-09-24 15:30:00,35.77,35.8,35.66,35.71,1892500.0,28.5372,28.5611,28.4494,28.4893,1892500.0
2010-09-27 09:30:00,35.83,35.83,35.34,35.42,560000.0,28.585,28.585,28.1941,28.2579,560000.0
2010-09-27 10:00:00,35.42,35.48,35.25,35.4,428000.0,28.2579,28.3058,28.1223,28.242,428000.0
2010-09-27 10:30:00,35.41,35.52,35.38,35.39,360000.0,28.25,28.3377,28.226,28.234,360000.0
2010-09-27 11:00:00,35.4,35.41,35.31,35.36,455500.0,28.242,28.25,28.1702,28.2101,455500.0
2010-09-27 11:30:00,35.36,35.51,35.33,35.47,335200.0,28.2101,28.3297,28.1861,28.2978,335200.0
2010-09-27 12:00:00,35.46,35.51,35.35,35.39,402400.0,28.2898,28.3297,28.2021,28.234,402400.0
2010-09-27 12:30:00,35.39,35.41,35.34,35.39,212900.0,28.234,28.25,28.1941,28.234,212900.0
2010-09-27 13:00:00,35.39,35.41,35.34,35.38,269900.0,28.234,28.25,28.1941,28.226,269900.0
2010-09-27 13:30:00,35.39,35.45,35.35,35.44,325400.0,28.234,28.2819,28.2021,28.2739,325400.0
2010-09-27 14:00:00,35.45,35.46,35.37,35.44,456500.0,28.2819,28.2898,28.218,28.2739,456500.0
2010-09-27 14:30:00,35.44,35.46,35.37,35.37,525500.0,28.2739,28.2898,28.218,28.218,525500.0
2010-09-27 15:00:00,35.37,35.44,35.36,35.42,722800.0,28.218,28.2739,28.2101,28.2579,722800.0
2010-09-27 15:30:00,35.42,35.5,35.34,35.37,1434000.0,28.2579,28.3218,28.1941,28.218,1434000.0
2010-09-28 09:30:00,35.45,35.61,35.08,35.24,465900.0,28.2819,28.4095,27.9867,28.1143,465900.0
2010-09-28 10:00:00,35.23,35.25,35.03,35.19,444900.0,28.1063,28.1223,27.9468,28.0744,444900.0
2010-09-28 10:30:00,35.19,35.26,35.14,35.21,314200.0,28.0744,28.1303,28.0345,28.0904,314200.0
2010-09-28 11:00:00,35.21,35.26,35.07,35.1,505400.0,28.0904,28.1303,27.9787,28.0026,505400.0
2010-09-28 11:30:00,35.11,35.21,35.11,35.19,401600.0,28.0106,28.0904,28.0106,28.0744,401600.0
2010-09-28 12:00:00,35.2,35.21,35.06,35.09,501600.0,28.0824,28.0904,27.9707,27.9947,501600.0
2010-09-28 12:30:00,35.1,35.17,35.0,35.01,518500.0,28.0026,28.0585,27.9229,27.9308,518500.0
2010-09-28 13:00:00,35.02,35.14,35.01,35.1,623200.0,27.9388,28.0345,27.9308,28.0026,623200.0
2010-09-28 13:30:00,35.11,35.2,35.07,35.12,613200.0,28.0106,28.0824,27.9787,28.0186,613200.0
2010-09-28 14:00:00,35.12,35.18,35.03,35.05,505300.0,28.0186,28.0665,27.9468,27.9627,505300.0
2010-09-28 14:30:00,35.05,35.06,34.94,34.99,548600.0,27.9627,27.9707,27.875,27.9149,548600.0
2010-09-28 15:00:00,34.99,35.03,34.91,34.92,854900.0,27.9149,27.9468,27.8511,27.859,854900.0
2010-09-28 15:30:00,34.92,35.05,34.91,35.04,1735000.0,27.859,27.9627,27.8511,27.9548,1735000.0
2010-09-29 09:30:00,34.91,35.14,34.8,35.01,603800.0,27.8511,28.0345,27.7633,27.9308,603800.0
2010-09-29 10:00:00,35.01,35.06,34.71,34.82,742900.0,27.9308,27.9707,27.6915,27.7793,742900.0
2010-09-29 10:30:00,34.82,34.92,34.74,34.8,502200.0,27.7793,27.859,27.7154,27.7633,502200.0
2010-09-29 11:00:00,34.8,34.94,34.79,34.9,386200.0,27.7633,27.875,27.7553,27.8431,386200.0
2010-09-29 11:30:00,34.91,34.97,34.86,34.96,345300.0,27.8511,27.8989,27.8112,27.8909,345300.0
2010-09-29 12:00:00,34.97,35.03,34.9,35.01,522300.0,27.8989,27.9468,27.8431,27.9308,522300.0
2010-09-29 12:30:00,35.02,35.11,35.0,35.1,600200.0,27.9388,28.0106,27.9229,28.0026,600200.0
2010-09-29 13:00:00,35.1,35.16,35.09,35.14,333900.0,28.0026,28.0505,27.9947,28.0345,333900.0
2010-09-29 13:30:00,35.15,35.16,35.11,35.15,431100.0,28.0425,28.0505,28.0106,28.0425,431100.0
2010-09-29 14:00:00,35.14,35.18,35.12,35.13,465000.0,28.0345,28.0665,28.0186,28.0266,465000.0
2010-09-29 14:30:00,35.13,35.21,35.12,35.15,490100.0,28.0266,28.0904,28.0186,28.0425,490100.0
2010-09-29 15:00:00,35.15,35.16,35.09,35.12,587000.0,28.0425,28.0505,27.9947,28.0186,587000.0
2010-09-29 15:30:00,35.11,35.2,35.07,35.2,1334300.0,28.0106,28.0824,27.9787,28.0824,1334300.0
2010-09-30 09:30:00,35.49,35.56,35.23,35.38,920400.0,28.3138,28.3696,28.1063,28.226,920400.0
2010-09-30 10:00:00,35.37,35.37,35.14,35.3,481800.0,28.218,28.218,28.0345,28.1622,481800.0
2010-09-30 10:30:00,35.3,35.49,35.29,35.45,476300.0,28.1622,28.3138,28.1542,28.2819,476300.0
2010-09-30 11:00:00,35.45,35.45,35.27,35.37,697300.0,28.2819,28.2819,28.1383,28.218,697300.0
2010-09-30 11:30:00,35.36,35.41,35.3,35.35,432200.0,28.2101,28.25,28.1622,28.2021,432200.0
2010-09-30 12:00:00,35.35,35.37,35.26,35.3,367500.0,28.2021,28.218,28.1303,28.1622,367500.0
2010-09-30 12:30:00,35.29,35.36,35.28,35.36,327800.0,28.1542,28.2101,28.1462,28.2101,327800.0
2010-09-30 13:00:00,35.36,35.36,35.25,35.28,308100.0,28.2101,28.2101,28.1223,28.1462,308100.0
2010-09-30 13:30:00,35.27,35.34,35.26,35.34,266800.0,28.1383,28.1941,28.1303,28.1941,266800.0
2010-09-30 14:00:00,35.34,35.35,35.25,35.31,287200.0,28.1941,28.2021,28.1223,28.1702,287200.0
2010-09-30 14:30:00,35.3,35.33,35.27,35.28,323800.0,28.1622,28.1861,28.1383,28.1462,323800.0
2010-09-30 15:00:00,35.27,35.29,35.22,35.24,502900.0,28.1383,28.1542,28.0984,28.1143,502900.0
2010-09-30 15:30:00,35.23,35.25,35.08,35.11,1477700.0,28.1063,28.1223,27.9867,28.0106,1477700.0
2010-10-01 09:30:00,35.07,35.35,34.94,35.26,883000.0,27.9787,28.2021,27.875,28.1303,883000.0
2010-10-01 10:00:00,35.26,35.41,35.0,35.08,667000.0,28.1303,28.25,27.9229,27.9867,667000.0
2010-10-01 10:30:00,35.07,35.14,34.96,35.04,550500.0,27.9787,28.0345,27.8909,27.9548,550500.0
2010-10-01 11:00:00,35.04,35.05,34.83,34.86,361000.0,27.9548,27.9627,27.7872,27.8112,361000.0
2010-10-01 11:30:00,34.86,35.09,34.76,35.08,415000.0,27.8112,27.9947,27.7314,27.9867,415000.0
2010-10-01 12:00:00,35.08,35.19,35.07,35.1,187100.0,27.9867,28.0744,27.9787,28.0026,187100.0
2010-10-01 12:30:00,35.09,35.17,35.05,35.17,187400.0,27.9947,28.0585,27.9627,28.0585,187400.0
2010-10-01 13:00:00,35.18,35.27,35.15,35.21,279300.0,28.0665,28.1383,28.0425,28.0904,279300.0
2010-10-01 13:30:00,35.2,35.21,35.09,35.16,342200.0,28.0824,28.0904,27.9947,28.0505,342200.0
2010-10-01 14:00:00,35.17,35.31,35.16,35.3,205500.0,28.0585,28.1702,28.0505,28.1622,205500.0
2010-10-01 14:30:00,35.3,35.37,35.25,35.34,321800.0,28.1622,28.218,28.1223,28.1941,321800.0
2010-10-01 15:00:00,35.34,35.43,35.34,35.35,737400.0,28.1941,28.2659,28.1941,28.2021,737400.0
2010-10-01 15:30:00,35.35,35.47,35.35,35.41,986600.0,28.2021,28.2978,28.2021,28.25,986600.0
2010-10-04 09:30:00,35.3,35.3,35.02,35.03,701800.0,28.1622,28.1622,27.9388,27.9468,701800.0
2010-10-04 10:00:00,35.04,35.15,34.94,35.01,487000.0,27.9548,28.0425,27.875,27.9308,487000.0
2010-10-04 10:30:00,35.01,35.07,34.78,34.78,399900.0,27.9308,27.9787,27.7473,27.7473,399900.0
2010-10-04 11:00:00,34.77,34.85,34.71,34.73,303900.0,27.7394,27.8032,27.6915,27.7075,303900.0
2010-10-04 11:30:00,34.72,34.76,34.63,34.64,358000.0,27.6995,27.7314,27.6277,27.6356,358000.0
2010-10-04 12:00:00,34.64,34.64,34.54,34.63,202000.0,27.6356,27.6356,27.5559,27.6277,202000.0
2010-10-04 12:30:00,34.63,34.7,34.62,34.66,195400.0,27.6277,27.6835,27.6197,27.6516,195400.0
2010-10-04 13:00:00,34.67,34.72,34.65,34.68,165400.0,27.6596,27.6995,27.6436,27.6676,165400.0
2010-10-04 13:30:00,34.69,34.7,34.38,34.4,495900.0,27.6755,27.6835,27.4282,27.4442,495900.0
2010-10-04 14:00:00,34.4,34.45,34.35,34.4,426900.0,27.4442,27.4841,27.4043,27.4442,426900.0
2010-10-04 14:30:00,34.4,34.47,34.39,34.41,338400.0,27.4442,27.5,27.4362,27.4522,338400.0
2010-10-04 15:00:00,34.41,34.62,34.41,34.56,329100.0,27.4522,27.6197,27.4522,27.5718,329100.0
2010-10-04 15:30:00,34.56,34.59,34.47,34.54,892600.0,27.5718,27.5958,27.5,27.5559,892600.0
2010-10-05 09:30:00,34.77,35.13,34.77,34.96,718500.0,27.7394,28.0266,27.7394,27.8909,718500.0
2010-10-05 10:00:00,34.96,35.01,34.55,34.67,843200.0,27.8909,27.9308,27.5638,27.6596,843200.0
2010-10-05 10:30:00,34.68,34.85,34.67,34.75,471200.0,27.6676,27.8032,27.6596,27.7234,471200.0
2010-10-05 11:00:00,34.74,34.76,34.64,34.71,376300.0,27.7154,27.7314,27.6356,27.6915,376300.0
2010-10-05 11:30:00,34.7,34.92,34.7,34.81,270200.0,27.6835,27.859,27.6835,27.7713,270200.0
2010-10-05 12:00:00,34.81,34.86,34.73,34.76,208400.0,27.7713,27.8112,27.7075,27.7314,208400.0
2010-10-05 12:30:00,34.76,34.95,34.76,34.95,202300.0,27.7314,27.883,27.7314,27.883,202300.0
2010-10-05 13:00:00,34.95,35.02,34.94,35.0,382900.0,27.883,27.9388,27.875,27.9229,382900.0
2010-10-05 13:30:00,35.0,35.01,34.92,34.97,398600.0,27.9229,27.9308,27.859,27.8989,398600.0
2010-10-05 14:00:00,34.98,35.01,34.96,35.0,201500.0,27.9069,27.9308,27.8909,27.9229,201500.0
2010-10-05 14:30:00,35.0,35.03,34.94,34.99,252800.0,27.9229,27.9468,27.875,27.9149,252800.0
2010-10-05 15:00:00,34.99,35.03,34.96,35.01,528900.0,27.9149,27.9468,27.8909,27.9308,528900.0
2010-10-05 15:30:00,35.01,35.08,34.97,35.06,972200.0,27.9308,27.9867,27.8989,27.9707,972200.0
2010-10-06 09:30:00,35.04,35.22,34.64,34.75,627800.0,27.9548,28.0984,27.6356,27.7234,627800.0
2010-10-06 10:00:00,34.75,34.76,34.49,34.5,674600.0,27.7234,27.7314,27.516,27.524,674600.0
2010-10-06 10:30:00,34.49,34.5,34.24,34.24,1192300.0,27.516,27.524,27.3165,27.3165,1192300.0
2010-10-06 11:00:00,34.26,34.27,33.94,34.23,1462800.0,27.3325,27.3405,27.0772,27.3086,1462800.0
2010-10-06 11:30:00,34.24,34.43,34.23,34.28,1861900.0,27.3165,27.4681,27.3086,27.3484,1861900.0
2010-10-06 12:00:00,34.28,34.32,34.13,34.16,887000.0,27.3484,27.3804,27.2288,27.2527,887000.0
2010-10-06 12:30:00,34.17,34.3,34.15,34.15,469900.0,27.2607,27.3644,27.2447,27.2447,469900.0
2010-10-06 13:00:00,34.15,34.16,33.96,34.04,723900.0,27.2447,27.2527,27.0931,27.157,723900.0
2010-10-06 13:30:00,34.05,34.12,33.99,34.08,569400.0,27.1649,27.2208,27.1171,27.1889,569400.0
2010-10-06 14:00:00,34.08,34.13,33.98,34.09,673700.0,27.1889,27.2288,27.1091,27.1969,673700.0
2010-10-06 14:30:00,34.09,34.12,34.03,34.11,810800.0,27.1969,27.2208,27.149,27.2128,810800.0
2010-10-06 15:00:00,34.11,34.12,34.02,34.03,671800.0,27.2128,27.2208,27.141,27.149,671800.0
2010-10-06 15:30:00,34.03,34.04,33.94,33.96,2606000.0,27.149,27.157,27.0772,27.0931,2606000.0
2010-10-07 09:30:00,34.39,34.39,34.11,34.23,583400.0,27.4362,27.4362,27.2128,27.3086,583400.0
2010-10-07 10:00:00,34.23,34.37,34.17,34.29,704800.0,27.3086,27.4202,27.2607,27.3564,704800.0
2010-10-07 10:30:00,34.29,34.44,34.26,34.4,601900.0,27.3564,27.4761,27.3325,27.4442,601900.0
2010-10-07 11:00:00,34.39,34.53,34.39,34.46,865200.0,27.4362,27.5479,27.4362,27.492,865200.0
2010-10-07 11:30:00,34.45,34.59,34.44,34.54,483000.0,27.4841,27.5958,27.4761,27.5559,483000.0
2010-10-07 12:00:00,34.54,34.58,34.46,34.52,275300.0,27.5559,27.5878,27.492,27.5399,275300.0
2010-10-07 12:30:00,34.51,34.51,34.39,34.44,273700.0,27.5319,27.5319,27.4362,27.4761,273700.0
2010-10-07 13:00:00,34.44,34.46,34.32,34.33,313600.0,27.4761,27.492,27.3804,27.3883,313600.0
2010-10-07 13:30:00,34.33,34.44,34.31,34.38,257000.0,27.3883,27.4761,27.3724,27.4282,257000.0
2010-10-07 14:00:00,34.39,34.51,34.35,34.51,295600.0,27.4362,27.5319,27.4043,27.5319,295600.0
2010-10-07 14:30:00,34.51,34.53,34.46,34.5,307800.0,27.5319,27.5479,27.492,27.524,307800.0
2010-10-07 15:00:00,34.5,34.51,34.38,34.38,407900.0,27.524,27.5319,27.4282,27.4282,407900.0
2010-10-07 15:30:00,34.38,34.39,34.25,34.32,1202600.0,27.4282,27.4362,27.3245,27.3804,1202600.0
2010-10-08 09:30:00,34.45,34.55,34.32,34.36,582300.0,27.4841,27.5638,27.3804,27.4123,582300.0
2010-10-08 10:00:00,34.37,34.4,34.27,34.32,448800.0,27.4202,27.4442,27.3405,27.3804,448800.0
2010-10-08 10:30:00,34.32,34.34,34.25,34.31,461100.0,27.3804,27.3963,27.3245,27.3724,461100.0
2010-10-08 11:00:00,34.3,34.35,34.19,34.24,418600.0,27.3644,27.4043,27.2766,27.3165,418600.0
2010-10-08 11:30:00,34.25,34.33,34.25,34.25,167100.0,27.3245,27.3883,27.3245,27.3245,167100.0
2010-10-08 12:00:00,34.25,34.29,34.2,34.23,225600.0,27.3245,27.3564,27.2846,27.3086,225600.0
2010-10-08 12:30:00,34.24,34.33,34.22,34.3,499500.0,27.3165,27.3883,27.3006,27.3644,499500.0
2010-10-08 13:00:00,34.29,34.32,34.24,34.3,204100.0,27.3564,27.3804,27.3165,27.3644,204100.0
2010-10-08 13:30:00,34.3,34.32,34.28,34.31,426600.0,27.3644,27.3804,27.3484,27.3724,426600.0
2010-10-08 14:00:00,34.31,34.34,34.3,34.32,421400.0,27.3724,27.3963,27.3644,27.3804,421400.0
2010-10-08 14:30:00,34.33,34.35,34.26,34.27,531800.0,27.3883,27.4043,27.3325,27.3405,531800.0
2010-10-08 15:00:00,34.28,34.33,34.27,34.3,376700.0,27.3484,27.3883,27.3405,27.3644,376700.0
2010-10-08 15:30:00,34.3,34.41,34.29,34.34,1030400.0,27.3644,27.4522,27.3564,27.3963,1030400.0
2010-10-11 09:30:00,34.09,34.67,34.07,34.51,501300.0,27.1969,27.6596,27.1809,27.5319,501300.0
2010-10-11 10:00:00,34.51,34.73,34.47,34.7,291100.0,27.5319,27.7075,27.5,27.6835,291100.0
2010-10-11 10:30:00,34.7,34.9,34.64,34.9,649000.0,27.6835,27.8431,27.6356,27.8431,649000.0
2010-10-11 11:00:00,34.89,34.89,34.8,34.86,445000.0,27.8351,27.8351,27.7633,27.8112,445000.0
2010-10-11 11:30:00,34.86,34.9,34.82,34.87,732000.0,27.8112,27.8431,27.7793,27.8191,732000.0
2010-10-11 12:00:00,34.87,34.89,34.74,34.75,736500.0,27.8191,27.8351,27.7154,27.7234,736500.0
2010-10-11 12:30:00,34.75,34.76,34.67,34.67,423200.0,27.7234,27.7314,27.6596,27.6596,423200.0
2010-10-11 13:00:00,34.67,34.7,34.65,34.69,184800.0,27.6596,27.6835,27.6436,27.6755,184800.0
2010-10-11 13:30:00,34.69,34.8,34.64,34.8,425300.0,27.6755,27.7633,27.6356,27.7633,425300.0
2010-10-11 14:00:00,34.8,34.81,34.76,34.78,215500.0,27.7633,27.7713,27.7314,27.7473,215500.0
2010-10-11 14:30:00,34.79,34.79,34.69,34.72,413900.0,27.7553,27.7553,27.6755,27.6995,413900.0
2010-10-11 15:00:00,34.72,34.72,34.58,34.58,616900.0,27.6995,27.6995,27.5878,27.5878,616900.0
2010-10-11 15:30:00,34.58,34.7,34.57,34.65,786800.0,27.5878,27.6835,27.5798,27.6436,786800.0
2010-10-12 09:30:00,34.52,34.63,34.44,34.57,521800.0,27.5399,27.6277,27.4761,27.5798,521800.0
2010-10-12 10:00:00,34.57,34.87,34.53,34.82,501800.0,27.5798,27.8191,27.5479,27.7793,501800.0
2010-10-12 10:30:00,34.84,34.98,34.78,34.93,516900.0,27.7952,27.9069,27.7473,27.867,516900.0
2010-10-12 11:00:00,34.93,35.0,34.81,34.89,547600.0,27.867,27.9229,27.7713,27.8351,547600.0
2010-10-12 11:30:00,34.9,34.92,34.87,34.9,210600.0,27.8431,27.859,27.8191,27.8431,210600.0
2010-10-12 12:00:00,34.9,34.94,34.87,34.88,226500.0,27.8431,27.875,27.8191,27.8271,226500.0
2010-10-12 12:30:00,34.87,34.93,34.87,34.92,180000.0,27.8191,27.867,27.8191,27.859,180000.0
2010-10-12 13:00:00,34.92,34.94,34.91,34.92,137100.0,27.859,27.875,27.8511,27.859,137100.0
2010-10-12 13:30:00,34.92,34.98,34.91,34.97,225000.0,27.859,27.9069,27.8511,27.8989,225000.0
2010-10-12 14:00:00,34.97,35.06,34.91,35.01,486000.0,27.8989,27.9707,27.8511,27.9308,486000.0
2010-10-12 14:30:00,35.01,35.05,34.95,35.03,401500.0,27.9308,27.9627,27.883,27.9468,401500.0
2010-10-12 15:00:00,35.03,35.04,34.96,35.0,747000.0,27.9468,27.9548,27.8909,27.9229,747000.0
2010-10-12 15:30:00,35.0,35.05,34.96,35.02,1193500.0,27.9229,27.9627,27.8909,27.9388,1193500.0
2010-10-13 09:30:00,35.09,35.35,35.02,35.2,907500.0,27.9947,28.2021,27.9388,28.0824,907500.0
2010-10-13 10:00:00,35.2,35.26,35.17,35.23,407300.0,28.0824,28.1303,28.0585,28.1063,407300.0
2010-10-13 10:30:00,35.23,35.26,35.14,35.24,427500.0,28.1063,28.1303,28.0345,28.1143,427500.0
2010-10-13 11:00:00,35.24,35.34,35.2,35.28,576800.0,28.1143,28.1941,28.0824,28.1462,576800.0
2010-10-13 11:30:00,35.28,35.4,35.28,35.39,233300.0,28.1462,28.242,28.1462,28.234,233300.0
2010-10-13 12:00:00,35.39,35.42,35.33,35.4,333900.0,28.234,28.2579,28.1861,28.242,333900.0
2010-10-13 12:30:00,35.4,35.6,35.4,35.43,540800.0,28.242,28.4015,28.242,28.2659,540800.0
2010-10-13 13:00:00,35.43,35.6,35.41,35.6,396900.0,28.2659,28.4015,28.25,28.4015,396900.0
2010-10-13 13:30:00,35.61,35.62,35.55,35.57,276800.0,28.4095,28.4175,28.3616,28.3776,276800.0
2010-10-13 14:00:00,35.57,35.62,35.55,35.55,366900.0,28.3776,28.4175,28.3616,28.3616,366900.0
2010-10-13 14:30:00,35.56,35.57,35.47,35.49,390100.0,28.3696,28.3776,28.2978,28.3138,390100.0
2010-10-13 15:00:00,35.49,35.5,35.39,35.45,724600.0,28.3138,28.3218,28.234,28.2819,724600.0
2010-10-13 15:30:00,35.45,35.46,35.26,35.28,1562700.0,28.2819,28.2898,28.1303,28.1462,1562700.0
2010-10-14 09:30:00,35.26,35.99,35.23,35.89,1282300.0,28.1303,28.7127,28.1063,28.6329,1282300.0
2010-10-14 10:00:00,35.88,36.26,35.85,36.14,2000300.0,28.6249,28.9281,28.601,28.8323,2000300.0
2010-10-14 10:30:00,36.14,36.16,35.86,35.92,726600.0,28.8323,28.8483,28.609,28.6568,726600.0
2010-10-14 11:00:00,35.92,35.93,35.65,35.7,673100.0,28.6568,28.6648,28.4414,28.4813,673100.0
2010-10-14 11:30:00,35.71,35.74,35.5,35.58,493300.0,28.4893,28.5132,28.3218,28.3856,493300.0
2010-10-14 12:00:00,35.58,35.67,35.46,35.5,331200.0,28.3856,28.4574,28.2898,28.3218,331200.0
2010-10-14 12:30:00,35.51,35.7,35.5,35.69,251400.0,28.3297,28.4813,28.3218,28.4733,251400.0
2010-10-14 13:00:00,35.69,35.7,35.54,35.63,466400.0,28.4733,28.4813,28.3537,28.4255,466400.0
2010-10-14 13:30:00,35.63,35.78,35.6,35.78,333700.0,28.4255,28.5451,28.4015,28.5451,333700.0
2010-10-14 14:00:00,35.77,35.82,35.75,35.76,595200.0,28.5372,28.577,28.5212,28.5292,595200.0
2010-10-14 14:30:00,35.76,35.78,35.66,35.67,487200.0,28.5292,28.5451,28.4494,28.4574,487200.0
2010-10-14 15:00:00,35.66,35.84,35.64,35.79,716200.0,28.4494,28.593,28.4334,28.5531,716200.0
2010-10-14 15:30:00,35.78,35.8,35.71,35.8,1367700.0,28.5451,28.5611,28.4893,28.5611,1367700.0
2010-10-15 09:30:00,36.01,36.23,35.96,36.13,1681200.0,28.7286,28.9041,28.6887,28.8244,1681200.0
2010-10-15 10:00:00,36.13,36.2,35.8,35.94,570200.0,28.8244,28.8802,28.5611,28.6728,570200.0
2010-10-15 10:30:00,35.95,35.99,35.78,35.78,493100.0,28.6808,28.7127,28.5451,28.5451,493100.0
2010-10-15 11:00:00,35.79,36.07,35.79,36.01,345700.0,28.5531,28.7765,28.5531,28.7286,345700.0
2010-10-15 11:30:00,36.01,36.06,35.94,35.98,523100.0,28.7286,28.7685,28.6728,28.7047,523100.0
2010-10-15 12:00:00,35.98,35.98,35.81,35.85,326200.0,28.7047,28.7047,28.5691,28.601,326200.0
2010-10-15 12:30:00,35.85,35.89,35.81,35.87,292700.0,28.601,28.6329,28.5691,28.6169,292700.0
2010-10-15 13:00:00,35.87,35.93,35.84,35.9,255100.0,28.6169,28.6648,28.593,28.6409,255100.0
2010-10-15 13:30:00,35.9,35.94,35.8,35.8,289600.0,28.6409,28.6728,28.5611,28.5611,289600.0
2010-10-15 14:00:00,35.81,36.0,35.77,35.93,507400.0,28.5691,28.7207,28.5372,28.6648,507400.0
2010-10-15 14:30:00,35.93,35.98,35.87,35.96,355800.0,28.6648,28.7047,28.6169,28.6887,355800.0
2010-10-15 15:00:00,35.96,36.02,35.88,36.0,493300.0,28.6887,28.7366,28.6249,28.7207,493300.0
2010-10-15 15:30:00,36.0,36.05,35.95,35.99,1157500.0,28.7207,28.7605,28.6808,28.7127,1157500.0
2010-10-18 09:30:00,36.09,36.2,35.84,36.11,577000.0,28.7925,28.8802,28.593,28.8084,577000.0
2010-10-18 10:00:00,36.1,36.28,36.1,36.24,567700.0,28.8004,28.944,28.8004,28.9121,567700.0
2010-10-18 10:30:00,36.23,36.31,36.18,36.27,490200.0,28.9041,28.968,28.8643,28.9361,490200.0
2010-10-18 11:00:00,36.27,36.31,36.19,36.2,465100.0,28.9361,28.968,28.8722,28.8802,465100.0
2010-10-18 11:30:00,36.21,36.26,36.13,36.25,324600.0,28.8882,28.9281,28.8244,28.9201,324600.0
2010-10-18 12:00:00,36.25,36.31,36.15,36.15,281600.0,28.9201,28.968,28.8403,28.8403,281600.0
2010-10-18 12:30:00,36.15,36.21,36.11,36.2,415500.0,28.8403,28.8882,28.8084,28.8802,415500.0
2010-10-18 13:00:00,36.19,36.23,36.15,36.17,399700.0,28.8722,28.9041,28.8403,28.8563,399700.0
2010-10-18 13:30:00,36.18,36.24,36.16,36.18,261200.0,28.8643,28.9121,28.8483,28.8643,261200.0
2010-10-18 14:00:00,36.19,36.21,36.17,36.2,308600.0,28.8722,28.8882,28.8563,28.8802,308600.0
2010-10-18 14:30:00,36.19,36.23,36.17,36.2,387100.0,28.8722,28.9041,28.8563,28.8802,387100.0
2010-10-18 15:00:00,36.2,36.37,36.19,36.3,855100.0,28.8802,29.0158,28.8722,28.96,855100.0
2010-10-18 15:30:00,36.3,36.33,36.15,36.24,1983800.0,28.96,28.9839,28.8403,28.9121,1983800.0
2010-10-19 09:30:00,35.7,35.76,34.92,35.51,2807800.0,28.4813,28.5292,27.859,28.3297,2807800.0
2010-10-19 10:00:00,35.5,35.92,35.28,35.38,1616700.0,28.3218,28.6568,28.1462,28.226,1616700.0
2010-10-19 10:30:00,35.38,35.49,35.09,35.34,1360900.0,28.226,28.3138,27.9947,28.1941,1360900.0
2010-10-19 11:00:00,35.34,35.41,35.22,35.32,577800.0,28.1941,28.25,28.0984,28.1782,577800.0
2010-10-19 11:30:00,35.33,35.59,35.3,35.55,1020800.0,28.1861,28.3936,28.1622,28.3616,1020800.0
2010-10-19 12:00:00,35.55,35.57,35.32,35.43,420900.0,28.3616,28.3776,28.1782,28.2659,420900.0
2010-10-19 12:30:00,35.43,35.57,35.37,35.55,361400.0,28.2659,28.3776,28.218,28.3616,361400.0
2010-10-19 13:00:00,35.56,35.62,35.41,35.43,395600.0,28.3696,28.4175,28.25,28.2659,395600.0
2010-10-19 13:30:00,35.42,35.52,35.2,35.24,375400.0,28.2579,28.3377,28.0824,28.1143,375400.0
2010-10-19 14:00:00,35.23,35.25,34.96,35.18,972300.0,28.1063,28.1223,27.8909,28.0665,972300.0
2010-10-19 14:30:00,35.18,35.33,35.17,35.22,488300.0,28.0665,28.1861,28.0585,28.0984,488300.0
2010-10-19 15:00:00,35.22,35.28,35.1,35.12,506100.0,28.0984,28.1462,28.0026,28.0186,506100.0
2010-10-19 15:30:00,35.13,35.35,35.1,35.31,1426200.0,28.0266,28.2021,28.0026,28.1702,1426200.0
2010-10-20 09:30:00,35.46,36.47,35.45,36.23,1657900.0,28.2898,29.0956,28.2819,28.9041,1657900.0
2010-10-20 10:00:00,36.24,36.38,36.12,36.37,954800.0,28.9121,29.0238,28.8164,29.0158,954800.0
2010-10-20 10:30:00,36.38,36.49,36.21,36.46,1003700.0,29.0238,29.1116,28.8882,29.0876,1003700.0
2010-10-20 11:00:00,36.46,36.6,36.35,36.45,817500.0,29.0876,29.1993,28.9999,29.0797,817500.0
2010-10-20 11:30:00,36.44,36.56,36.42,36.47,369600.0,29.0717,29.1674,29.0557,29.0956,369600.0
2010-10-20 12:00:00,36.47,36.64,36.45,36.6,416300.0,29.0956,29.2312,29.0797,29.1993,416300.0
2010-10-20 12:30:00,36.59,36.71,36.56,36.67,413200.0,29.1914,29.2871,29.1674,29.2552,413200.0
2010-10-20 13:00:00,36.67,36.7,36.63,36.64,466900.0,29.2552,29.2791,29.2233,29.2312,466900.0
2010-10-20 13:30:00,36.64,36.65,36.61,36.61,237400.0,29.2312,29.2392,29.2073,29.2073,237400.0
2010-10-20 14:00:00,36.61,36.68,36.52,36.64,473500.0,29.2073,29.2632,29.1355,29.2312,473500.0
2010-10-20 14:30:00,36.64,36.7,36.57,36.66,376300.0,29.2312,29.2791,29.1754,29.2472,376300.0
2010-10-20 15:00:00,36.65,36.7,36.63,36.69,557400.0,29.2392,29.2791,29.2233,29.2711,557400.0
2010-10-20 15:30:00,36.68,36.75,36.61,36.74,1557700.0,29.2632,29.319,29.2073,29.311,1557700.0
2010-10-21 09:30:00,36.84,36.85,36.24,36.3,836300.0,29.3908,29.3988,28.9121,28.96,836300.0
2010-10-21 10:00:00,36.3,36.59,36.2,36.43,817400.0,28.96,29.1914,28.8802,29.0637,817400.0
2010-10-21 10:30:00,36.44,36.56,36.32,36.37,523800.0,29.0717,29.1674,28.9759,29.0158,523800.0
2010-10-21 11:00:00,36.37,36.49,36.31,36.32,477600.0,29.0158,29.1116,28.968,28.9759,477600.0
2010-10-21 11:30:00,36.31,36.47,36.26,36.46,436300.0,28.968,29.0956,28.9281,29.0876,436300.0
2010-10-21 12:00:00,36.46,36.53,36.4,36.47,315100.0,29.0876,29.1435,29.0398,29.0956,315100.0
2010-10-21 12:30:00,36.48,36.53,36.34,36.35,273900.0,29.1036,29.1435,28.9919,28.9999,273900.0
2010-10-21 13:00:00,36.34,36.52,36.34,36.51,230700.0,28.9919,29.1355,28.9919,29.1275,230700.0
2010-10-21 13:30:00,36.5,36.51,36.12,36.17,316000.0,29.1195,29.1275,28.8164,28.8563,316000.0
2010-10-21 14:00:00,36.17,36.3,36.14,36.27,366100.0,28.8563,28.96,28.8323,28.9361,366100.0
2010-10-21 14:30:00,36.26,36.36,36.24,36.32,350600.0,28.9281,29.0079,28.9121,28.9759,350600.0
2010-10-21 15:00:00,36.33,36.52,36.33,36.5,519100.0,28.9839,29.1355,28.9839,29.1195,519100.0
2010-10-21 15:30:00,36.5,36.52,36.36,36.47,962400.0,29.1195,29.1355,29.0079,29.0956,962400.0
2010-10-22 09:30:00,36.7,36.85,36.42,36.6,588500.0,29.2791,29.3988,29.0557,29.1993,588500.0
2010-10-22 10:00:00,36.6,36.85,36.55,36.83,433100.0,29.1993,29.3988,29.1594,29.3828,433100.0
2010-10-22 10:30:00,36.84,36.92,36.77,36.78,494100.0,29.3908,29.4546,29.335,29.3429,494100.0
2010-10-22 11:00:00,36.78,36.91,36.78,36.87,445900.0,29.3429,29.4466,29.3429,29.4147,445900.0
2010-10-22 11:30:00,36.88,36.9,36.78,36.82,243100.0,29.4227,29.4387,29.3429,29.3748,243100.0
2010-10-22 12:00:00,36.82,37.0,36.81,36.98,365000.0,29.3748,29.5184,29.3669,29.5025,365000.0
2010-10-22 12:30:00,36.98,37.01,36.95,36.99,415100.0,29.5025,29.5264,29.4786,29.5105,415100.0
2010-10-22 13:00:00,37.0,37.06,36.97,36.98,364300.0,29.5184,29.5663,29.4945,29.5025,364300.0
2010-10-22 13:30:00,36.98,37.08,36.93,36.93,303700.0,29.5025,29.5823,29.4626,29.4626,303700.0
2010-10-22 14:00:00,36.93,37.04,36.89,37.03,392500.0,29.4626,29.5504,29.4307,29.5424,392500.0
2010-10-22 14:30:00,37.03,37.1,37.0,37.06,369800.0,29.5424,29.5982,29.5184,29.5663,369800.0
2010-10-22 15:00:00,37.06,37.21,37.05,37.12,607900.0,29.5663,29.686,29.5583,29.6142,607900.0
2010-10-22 15:30:00,37.12,37.26,37.11,37.26,1235100.0,29.6142,29.7259,29.6062,29.7259,1235100.0
2010-10-25 09:30:00,37.52,37.86,37.46,37.86,730100.0,29.9333,30.2046,29.8854,30.2046,730100.0
2010-10-25 10:00:00,37.86,37.95,37.75,37.75,589000.0,30.2046,30.2764,30.1168,30.1168,589000.0
2010-10-25 10:30:00,37.76,37.8,37.61,37.71,587900.0,30.1248,30.1567,30.0051,30.0849,587900.0
2010-10-25 11:00:00,37.71,37.8,37.67,37.77,487400.0,30.0849,30.1567,30.053,30.1328,487400.0
2010-10-25 11:30:00,37.77,37.8,37.74,37.74,328500.0,30.1328,30.1567,30.1088,30.1088,328500.0
2010-10-25 12:00:00,37.74,37.76,37.59,37.69,333600.0,30.1088,30.1248,29.9891,30.0689,333600.0
2010-10-25 12:30:00,37.69,37.7,37.55,37.58,306500.0,30.0689,30.0769,29.9572,29.9812,306500.0
2010-10-25 13:00:00,37.58,37.73,37.57,37.69,397100.0,29.9812,30.1008,29.9732,30.0689,397100.0
2010-10-25 13:30:00,37.69,37.8,37.69,37.75,422700.0,30.0689,30.1567,30.0689,30.1168,422700.0
2010-10-25 14:00:00,37.75,37.75,37.67,37.7,190600.0,30.1168,30.1168,30.053,30.0769,190600.0
2010-10-25 14:30:00,37.71,37.71,37.62,37.7,509000.0,30.0849,30.0849,30.0131,30.0769,509000.0
2010-10-25 15:00:00,37.7,37.72,37.63,37.72,721200.0,30.0769,30.0929,30.0211,30.0929,721200.0
2010-10-25 15:30:00,37.72,37.81,37.49,37.56,1310100.0,30.0929,30.1647,29.9094,29.9652,1310100.0
2010-10-26 09:30:00,37.51,37.69,37.27,37.4,987800.0,29.9253,30.0689,29.7339,29.8376,987800.0
2010-10-26 10:00:00,37.4,37.48,37.29,37.36,752800.0,29.8376,29.9014,29.7498,29.8057,752800.0
2010-10-26 10:30:00,37.37,37.42,37.19,37.27,813600.0,29.8136,29.8535,29.67,29.7339,813600.0
2010-10-26 11:00:00,37.28,37.4,37.15,37.4,558500.0,29.7418,29.8376,29.6381,29.8376,558500.0
2010-10-26 11:30:00,37.4,37.41,37.31,37.32,379800.0,29.8376,29.8455,29.7658,29.7737,379800.0
2010-10-26 12:00:00,37.32,37.39,37.31,37.32,329200.0,29.7737,29.8296,29.7658,29.7737,329200.0
2010-10-26 12:30:00,37.31,37.34,37.27,37.29,309800.0,29.7658,29.7897,29.7339,29.7498,309800.0
2010-10-26 13:00:00,37.3,37.46,37.3,37.39,431800.0,29.7578,29.8854,29.7578,29.8296,431800.0
2010-10-26 13:30:00,37.4,37.43,37.28,37.28,319000.0,29.8376,29.8615,29.7418,29.7418,319000.0
2010-10-26 14:00:00,37.28,37.39,37.18,37.38,466600.0,29.7418,29.8296,29.6621,29.8216,466600.0
2010-10-26 14:30:00,37.38,37.43,37.27,37.36,492900.0,29.8216,29.8615,29.7339,29.8057,492900.0
2010-10-26 15:00:00,37.35,37.5,37.34,37.48,474100.0,29.7977,29.9173,29.7897,29.9014,474100.0
2010-10-26 15:30:00,37.47,37.58,37.46,37.57,1307800.0,29.8934,29.9812,29.8854,29.9732,1307800.0
2010-10-27 09:30:00,37.25,37.36,36.85,36.88,988300.0,29.7179,29.8057,29.3988,29.4227,988300.0
2010-10-27 10:00:00,36.89,36.98,36.31,36.33,1253900.0,29.4307,29.5025,28.968,28.9839,1253900.0
2010-10-27 10:30:00,36.33,36.59,36.29,36.33,942300.0,28.9839,29.1914,28.952,28.9839,942300.0
2010-10-27 11:00:00,36.32,36.35,35.82,35.86,1820200.0,28.9759,28.9999,28.577,28.609,1820200.0
2010-10-27 11:30:00,35.86,36.06,35.7,36.02,1804100.0,28.609,28.7685,28.4813,28.7366,1804100.0
2010-10-27 12:00:00,36.01,36.14,36.0,36.01,509400.0,28.7286,28.8323,28.7207,28.7286,509400.0
2010-10-27 12:30:00,36.01,36.08,35.97,35.98,496200.0,28.7286,28.7845,28.6967,28.7047,496200.0
2010-10-27 13:00:00,35.99,36.02,35.83,35.9,465100.0,28.7127,28.7366,28.585,28.6409,465100.0
2010-10-27 13:30:00,35.9,35.98,35.82,35.94,314300.0,28.6409,28.7047,28.577,28.6728,314300.0
2010-10-27 14:00:00,35.94,35.97,35.81,35.82,414800.0,28.6728,28.6967,28.5691,28.577,414800.0
2010-10-27 14:30:00,35.83,35.93,35.79,35.84,711400.0,28.585,28.6648,28.5531,28.593,711400.0
2010-10-27 15:00:00,35.85,35.91,35.75,35.83,770800.0,28.601,28.6488,28.5212,28.585,770800.0
2010-10-27 15:30:00,35.83,35.99,35.82,35.94,1620700.0,28.585,28.7127,28.577,28.6728,1620700.0
2010-10-28 09:30:00,36.28,36.34,36.06,36.21,699400.0,28.944,28.9919,28.7685,28.8882,699400.0
2010-10-28 10:00:00,36.22,36.4,36.03,36.09,480900.0,28.8962,29.0398,28.7446,28.7925,480900.0
2010-10-28 10:30:00,36.09,36.2,35.99,36.17,380100.0,28.7925,28.8802,28.7127,28.8563,380100.0
2010-10-28 11:00:00,36.18,36.22,36.1,36.18,274600.0,28.8643,28.8962,28.8004,28.8643,274600.0
2010-10-28 11:30:00,36.19,36.24,36.12,36.21,353100.0,28.8722,28.9121,28.8164,28.8882,353100.0
2010-10-28 12:00:00,36.2,36.2,35.99,36.01,605600.0,28.8802,28.8802,28.7127,28.7286,605600.0
2010-10-28 12:30:00,36.0,36.14,35.95,36.07,289500.0,28.7207,28.8323,28.6808,28.7765,289500.0
2010-10-28 13:00:00,36.07,36.27,36.04,36.15,314300.0,28.7765,28.9361,28.7526,28.8403,314300.0
2010-10-28 13:30:00,36.16,36.26,36.13,36.22,384400.0,28.8483,28.9281,28.8244,28.8962,384400.0
2010-10-28 14:00:00,36.22,36.32,36.18,36.23,300500.0,28.8962,28.9759,28.8643,28.9041,300500.0
2010-10-28 14:30:00,36.23,36.37,36.17,36.35,429800.0,28.9041,29.0158,28.8563,28.9999,429800.0
2010-10-28 15:00:00,36.34,36.37,36.21,36.27,462100.0,28.9919,29.0158,28.8882,28.9361,462100.0
2010-10-28 15:30:00,36.27,36.35,36.23,36.25,971600.0,28.9361,28.9999,28.9041,28.9201,971600.0
2010-10-29 09:30:00,36.4,36.93,36.01,36.01,771400.0,29.0398,29.4626,28.7286,28.7286,771400.0
2010-10-29 10:00:00,36.0,36.02,35.81,35.98,489600.0,28.7207,28.7366,28.5691,28.7047,489600.0
2010-10-29 10:30:00,35.98,36.09,35.95,36.01,302400.0,28.7047,28.7925,28.6808,28.7286,302400.0
2010-10-29 11:00:00,36.01,36.07,35.94,36.01,332500.0,28.7286,28.7765,28.6728,28.7286,332500.0
2010-10-29 11:30:00,36.01,36.03,35.9,35.91,406200.0,28.7286,28.7446,28.6409,28.6488,406200.0
2010-10-29 12:00:00,35.92,36.04,35.9,35.99,327800.0,28.6568,28.7526,28.6409,28.7127,327800.0
2010-10-29 12:30:00,35.99,36.1,35.96,36.1,249200.0,28.7127,28.8004,28.6887,28.8004,249200.0
2010-10-29 13:00:00,36.1,36.1,35.93,35.95,254900.0,28.8004,28.8004,28.6648,28.6808,254900.0
2010-10-29 13:30:00,35.95,35.99,35.86,35.99,239700.0,28.6808,28.7127,28.609,28.7127,239700.0
2010-10-29 14:00:00,35.99,36.05,35.96,36.01,460200.0,28.7127,28.7605,28.6887,28.7286,460200.0
2010-10-29 14:30:00,36.02,36.02,35.94,35.97,247300.0,28.7366,28.7366,28.6728,28.6967,247300.0
2010-10-29 15:00:00,35.97,36.0,35.9,36.0,446300.0,28.6967,28.7207,28.6409,28.7207,446300.0
2010-10-29 15:30:00,35.99,36.08,35.99,36.02,1241900.0,28.7127,28.7845,28.7127,28.7366,1241900.0
2010-11-01 09:30:00,36.27,36.64,36.08,36.15,727900.0,28.9361,29.2312,28.7845,28.8403,727900.0
2010-11-01 10:00:00,36.14,36.47,36.13,36.37,671300.0,28.8323,29.0956,28.8244,29.0158,671300.0
2010-11-01 10:30:00,36.38,36.44,36.3,36.33,351600.0,29.0238,29.0717,28.96,28.9839,351600.0
2010-11-01 11:00:00,36.35,36.42,36.24,36.41,519800.0,28.9999,29.0557,28.9121,29.0477,519800.0
2010-11-01 11:30:00,36.41,36.41,36.22,36.29,314400.0,29.0477,29.0477,28.8962,28.952,314400.0
2010-11-01 12:00:00,36.29,36.39,36.26,36.35,301000.0,28.952,29.0318,28.9281,28.9999,301000.0
2010-11-01 12:30:00,36.34,36.35,36.25,36.27,250000.0,28.9919,28.9999,28.9201,28.9361,250000.0
2010-11-01 13:00:00,36.27,36.32,36.14,36.21,347700.0,28.9361,28.9759,28.8323,28.8882,347700.0
2010-11-01 13:30:00,36.21,36.26,36.16,36.18,319600.0,28.8882,28.9281,28.8483,28.8643,319600.0
2010-11-01 14:00:00,36.19,36.19,36.07,36.08,424500.0,28.8722,28.8722,28.7765,28.7845,424500.0
2010-11-01 14:30:00,36.07,36.16,35.96,36.02,463000.0,28.7765,28.8483,28.6887,28.7366,463000.0
2010-11-01 15:00:00,36.01,36.02,35.7,35.84,670200.0,28.7286,28.7366,28.4813,28.593,670200.0
2010-11-01 15:30:00,35.85,36.15,35.84,36.12,1993600.0,28.601,28.8403,28.593,28.8164,1993600.0
2010-11-02 09:30:00,36.4,36.85,36.36,36.71,1024100.0,29.0398,29.3988,29.0079,29.2871,1024100.0
2010-11-02 10:00:00,36.71,36.93,36.61,36.87,875700.0,29.2871,29.4626,29.2073,29.4147,875700.0
2010-11-02 10:30:00,36.88,36.99,36.78,36.84,582700.0,29.4227,29.5105,29.3429,29.3908,582700.0
2010-11-02 11:00:00,36.84,36.97,36.82,36.93,429700.0,29.3908,29.4945,29.3748,29.4626,429700.0
2010-11-02 11:30:00,36.93,36.97,36.74,36.74,269500.0,29.4626,29.4945,29.311,29.311,269500.0
2010-11-02 12:00:00,36.74,36.83,36.72,36.76,691100.0,29.311,29.3828,29.2951,29.327,691100.0
2010-11-02 12:30:00,36.75,36.78,36.62,36.67,433600.0,29.319,29.3429,29.2153,29.2552,433600.0
2010-11-02 13:00:00,36.67,36.71,36.51,36.58,656400.0,29.2552,29.2871,29.1275,29.1834,656400.0
2010-11-02 13:30:00,36.58,36.74,36.58,36.71,289300.0,29.1834,29.311,29.1834,29.2871,289300.0
2010-11-02 14:00:00,36.71,36.77,36.63,36.72,281800.0,29.2871,29.335,29.2233,29.2951,281800.0
2010-11-02 14:30:00,36.72,36.76,36.64,36.76,593900.0,29.2951,29.327,29.2312,29.327,593900.0
2010-11-02 15:00:00,36.76,36.98,36.73,36.95,1033100.0,29.327,29.5025,29.303,29.4786,1033100.0
2010-11-02 15:30:00,36.95,37.09,36.93,37.01,2249600.0,29.4786,29.5902,29.4626,29.5264,2249600.0
2010-11-03 09:30:00,36.65,37.45,36.36,36.64,2401000.0,29.2392,29.8775,29.0079,29.2312,2401000.0
2010-11-03 10:00:00,36.64,37.0,36.56,36.74,853900.0,29.2312,29.5184,29.1674,29.311,853900.0
2010-11-03 10:30:00,36.74,36.75,36.25,36.32,556200.0,29.311,29.319,28.9201,28.9759,556200.0
2010-11-03 11:00:00,36.32,36.52,36.25,36.46,468100.0,28.9759,29.1355,28.9201,29.0876,468100.0
2010-11-03 11:30:00,36.46,36.58,36.37,36.39,472100.0,29.0876,29.1834,29.0158,29.0318,472100.0
2010-11-03 12:00:00,36.39,36.42,36.07,36.18,459900.0,29.0318,29.0557,28.7765,28.8643,459900.0
2010-11-03 12:30:00,36.18,36.2,36.09,36.09,208300.0,28.8643,28.8802,28.7925,28.7925,208300.0
2010-11-03 13:00:00,36.1,36.34,36.1,36.23,439500.0,28.8004,28.9919,28.8004,28.9041,439500.0
2010-11-03 13:30:00,36.23,36.33,36.21,36.32,220600.0,28.9041,28.9839,28.8882,28.9759,220600.0
2010-11-03 14:00:00,36.31,36.7,36.17,36.24,726700.0,28.968,29.2791,28.8563,28.9121,726700.0
2010-11-03 14:30:00,36.23,36.78,36.11,36.74,712000.0,28.9041,29.3429,28.8084,29.311,712000.0
2010-11-03 15:00:00,36.74,36.87,36.68,36.68,816600.0,29.311,29.4147,29.2632,29.2632,816600.0
2010-11-03 15:30:00,36.69,36.69,36.43,36.66,1539400.0,29.2711,29.2711,29.0637,29.2472,1539400.0
2010-11-04 09:30:00,37.0,37.05,36.38,36.6,723900.0,29.5184,29.5583,29.0238,29.1993,723900.0
2010-11-04 10:00:00,36.6,36.63,36.4,36.6,380600.0,29.1993,29.2233,29.0398,29.1993,380600.0
2010-11-04 10:30:00,36.6,36.73,36.5,36.7,474700.0,29.1993,29.303,29.1195,29.2791,474700.0
2010-11-04 11:00:00,36.69,36.79,36.63,36.7,340400.0,29.2711,29.3509,29.2233,29.2791,340400.0
2010-11-04 11:30:00,36.71,36.73,36.59,36.64,315900.0,29.2871,29.303,29.1914,29.2312,315900.0
2010-11-04 12:00:00,36.64,36.7,36.63,36.66,265700.0,29.2312,29.2791,29.2233,29.2472,265700.0
2010-11-04 12:30:00,36.66,36.7,36.55,36.6,274700.0,29.2472,29.2791,29.1594,29.1993,274700.0
2010-11-04 13:00:00,36.6,36.62,36.54,36.57,256800.0,29.1993,29.2153,29.1515,29.1754,256800.0
2010-11-04 13:30:00,36.58,36.67,36.55,36.62,210300.0,29.1834,29.2552,29.1594,29.2153,210300.0
2010-11-04 14:00:00,36.62,36.68,36.48,36.52,502800.0,29.2153,29.2632,29.1036,29.1355,502800.0
2010-11-04 14:30:00,36.53,36.55,36.46,36.5,341700.0,29.1435,29.1594,29.0876,29.1195,341700.0
2010-11-04 15:00:00,36.5,36.52,36.41,36.51,526200.0,29.1195,29.1355,29.0477,29.1275,526200.0
2010-11-04 15:30:00,36.51,36.83,36.5,36.82,1512500.0,29.1275,29.3828,29.1195,29.3748,1512500.0
2010-11-05 09:30:00,36.73,37.09,36.73,37.01,964300.0,29.303,29.5902,29.303,29.5264,964300.0
2010-11-05 10:00:00,37.01,37.19,36.97,37.07,688900.0,29.5264,29.67,29.4945,29.5743,688900.0
2010-11-05 10:30:00,37.06,37.09,36.78,36.87,565100.0,29.5663,29.5902,29.3429,29.4147,565100.0
2010-11-05 11:00:00,36.88,36.93,36.8,36.85,549600.0,29.4227,29.4626,29.3589,29.3988,549600.0
2010-11-05 11:30:00,36.85,36.86,36.66,36.71,472200.0,29.3988,29.4068,29.2472,29.2871,472200.0
2010-11-05 12:00:00,36.7,36.72,36.48,36.51,362200.0,29.2791,29.2951,29.1036,29.1275,362200.0
2010-11-05 12:30:00,36.51,36.71,36.48,36.66,247500.0,29.1275,29.2871,29.1036,29.2472,247500.0
2010-11-05 13:00:00,36.65,36.69,36.6,36.61,166800.0,29.2392,29.2711,29.1993,29.2073,166800.0
2010-11-05 13:30:00,36.62,36.7,36.61,36.7,168700.0,29.2153,29.2791,29.2073,29.2791,168700.0
2010-11-05 14:00:00,36.7,36.71,36.53,36.55,278600.0,29.2791,29.2871,29.1435,29.1594,278600.0
2010-11-05 14:30:00,36.56,36.7,36.55,36.67,377300.0,29.1674,29.2791,29.1594,29.2552,377300.0
2010-11-05 15:00:00,36.67,36.7,36.58,36.63,521500.0,29.2552,29.2791,29.1834,29.2233,521500.0
2010-11-05 15:30:00,36.63,36.88,36.62,36.87,972600.0,29.2233,29.4227,29.2153,29.4147,972600.0
2010-11-08 09:30:00,36.63,37.18,36.61,36.96,612200.0,29.2233,29.6621,29.2073,29.4865,612200.0
2010-11-08 10:00:00,36.95,37.12,36.92,36.99,273600.0,29.4786,29.6142,29.4546,29.5105,273600.0
2010-11-08 10:30:00,37.0,37.0,36.78,36.8,300200.0,29.5184,29.5184,29.3429,29.3589,300200.0
2010-11-08 11:00:00,36.8,36.88,36.78,36.8,284000.0,29.3589,29.4227,29.3429,29.3589,284000.0
2010-11-08 11:30:00,36.79,36.91,36.78,36.87,226700.0,29.3509,29.4466,29.3429,29.4147,226700.0
2010-11-08 12:00:00,36.87,36.99,36.83,36.89,225900.0,29.4147,29.5105,29.3828,29.4307,225900.0
2010-11-08 12:30:00,36.9,36.91,36.86,36.88,158400.0,29.4387,29.4466,29.4068,29.4227,158400.0
2010-11-08 13:00:00,36.88,37.03,36.87,37.0,182000.0,29.4227,29.5424,29.4147,29.5184,182000.0
2010-11-08 13:30:00,37.01,37.01,36.91,36.93,136600.0,29.5264,29.5264,29.4466,29.4626,136600.0
2010-11-08 14:00:00,36.93,37.07,36.92,37.01,140600.0,29.4626,29.5743,29.4546,29.5264,140600.0
2010-11-08 14:30:00,37.01,37.06,36.98,37.01,210600.0,29.5264,29.5663,29.5025,29.5264,210600.0
2010-11-08 15:00:00,37.01,37.07,36.96,37.03,305100.0,29.5264,29.5743,29.4865,29.5424,305100.0
2010-11-08 15:30:00,37.04,37.11,37.02,37.1,827400.0,29.5504,29.6062,29.5344,29.5982,827400.0
2010-11-09 09:30:00,37.24,37.25,36.9,37.0,497400.0,29.7099,29.7179,29.4387,29.5184,497400.0
2010-11-09 10:00:00,37.0,37.17,36.94,37.16,324300.0,29.5184,29.6541,29.4706,29.6461,324300.0
2010-11-09 10:30:00,37.16,37.18,36.95,37.11,349200.0,29.6461,29.6621,29.4786,29.6062,349200.0
2010-11-09 11:00:00,37.11,37.23,36.99,37.18,356100.0,29.6062,29.7019,29.5105,29.6621,356100.0
2010-11-09 11:30:00,37.18,37.26,37.13,37.18,311500.0,29.6621,29.7259,29.6222,29.6621,311500.0
2010-11-09 12:00:00,37.19,37.22,37.12,37.2,338900.0,29.67,29.694,29.6142,29.678,338900.0
2010-11-09 12:30:00,37.2,37.23,37.11,37.13,204100.0,29.678,29.7019,29.6062,29.6222,204100.0
2010-11-09 13:00:00,37.13,37.24,37.12,37.13,262100.0,29.6222,29.7099,29.6142,29.6222,262100.0
2010-11-09 13:30:00,37.13,37.16,37.0,37.02,262300.0,29.6222,29.6461,29.5184,29.5344,262300.0
2010-11-09 14:00:00,37.02,37.22,37.0,37.18,246500.0,29.5344,29.694,29.5184,29.6621,246500.0
2010-11-09 14:30:00,37.17,37.28,37.17,37.21,342200.0,29.6541,29.7418,29.6541,29.686,342200.0
2010-11-09 15:00:00,37.2,37.2,37.08,37.13,512500.0,29.678,29.678,29.5823,29.6222,512500.0
2010-11-09 15:30:00,37.12,37.13,36.81,37.01,1121100.0,29.6142,29.6222,29.3669,29.5264,1121100.0
2010-11-10 09:30:00,36.71,36.89,36.27,36.3,620100.0,29.2871,29.4307,28.9361,28.96,620100.0
2010-11-10 10:00:00,36.29,36.32,36.04,36.05,707300.0,28.952,28.9759,28.7526,28.7605,707300.0
2010-11-10 10:30:00,36.04,36.21,35.98,36.04,567000.0,28.7526,28.8882,28.7047,28.7526,567000.0
2010-11-10 11:00:00,36.04,36.11,35.97,36.1,471100.0,28.7526,28.8084,28.6967,28.8004,471100.0
2010-11-10 11:30:00,36.1,36.46,36.09,36.42,505500.0,28.8004,29.0876,28.7925,29.0557,505500.0
2010-11-10 12:00:00,36.42,36.67,36.38,36.61,512300.0,29.0557,29.2552,29.0238,29.2073,512300.0
2010-11-10 12:30:00,36.61,36.65,36.51,36.59,280200.0,29.2073,29.2392,29.1275,29.1914,280200.0
2010-11-10 13:00:00,36.59,36.87,36.47,36.83,696500.0,29.1914,29.4147,29.0956,29.3828,696500.0
2010-11-10 13:30:00,36.82,36.87,36.69,36.73,415700.0,29.3748,29.4147,29.2711,29.303,415700.0
2010-11-10 14:00:00,36.72,36.95,36.72,36.95,427500.0,29.2951,29.4786,29.2951,29.4786,427500.0
2010-11-10 14:30:00,36.94,36.99,36.83,36.97,524000.0,29.4706,29.5105,29.3828,29.4945,524000.0
2010-11-10 15:00:00,36.97,37.11,36.92,37.11,730000.0,29.4945,29.6062,29.4546,29.6062,730000.0
2010-11-10 15:30:00,37.1,37.17,37.08,37.15,1016300.0,29.5982,29.6541,29.5823,29.6381,1016300.0
2010-11-11 09:30:00,36.98,37.03,36.74,37.02,513800.0,29.5025,29.5424,29.311,29.5344,513800.0
2010-11-11 10:00:00,37.02,37.26,36.97,37.19,565700.0,29.5344,29.7259,29.4945,29.67,565700.0
2010-11-11 10:30:00,37.18,37.24,37.13,37.17,476200.0,29.6621,29.7099,29.6222,29.6541,476200.0
2010-11-11 11:00:00,37.17,37.19,36.94,36.96,308400.0,29.6541,29.67,29.4706,29.4865,308400.0
2010-11-11 11:30:00,36.97,37.07,36.97,37.01,206400.0,29.4945,29.5743,29.4945,29.5264,206400.0
2010-11-11 12:00:00,37.01,37.17,37.01,37.06,182800.0,29.5264,29.6541,29.5264,29.5663,182800.0
2010-11-11 12:30:00,37.06,37.08,36.97,37.06,275600.0,29.5663,29.5823,29.4945,29.5663,275600.0
2010-11-11 13:00:00,37.06,37.24,37.05,37.18,291600.0,29.5663,29.7099,29.5583,29.6621,291600.0
2010-11-11 13:30:00,37.18,37.3,37.17,37.25,197200.0,29.6621,29.7578,29.6541,29.7179,197200.0
2010-11-11 14:00:00,37.25,37.26,37.14,37.23,200300.0,29.7179,29.7259,29.6301,29.7019,200300.0
2010-11-11 14:30:00,37.24,37.3,37.24,37.28,245200.0,29.7099,29.7578,29.7099,29.7418,245200.0
2010-11-11 15:00:00,37.27,37.41,37.24,37.41,530300.0,29.7339,29.8455,29.7099,29.8455,530300.0
2010-11-11 15:30:00,37.41,37.5,37.35,37.5,1184700.0,29.8455,29.9173,29.7977,29.9173,1184700.0
2010-11-12 09:30:00,37.21,37.33,36.91,36.95,950700.0,29.686,29.7817,29.4466,29.4786,950700.0
2010-11-12 10:00:00,36.96,37.08,36.77,36.81,811300.0,29.4865,29.5823,29.335,29.3669,811300.0
2010-11-12 10:30:00,36.8,36.87,36.54,36.65,501400.0,29.3589,29.4147,29.1515,29.2392,501400.0
2010-11-12 11:00:00,36.65,36.71,36.47,36.69,319800.0,29.2392,29.2871,29.0956,29.2711,319800.0
2010-11-12 11:30:00,36.69,36.79,36.56,36.65,418200.0,29.2711,29.3509,29.1674,29.2392,418200.0
2010-11-12 12:00:00,36.64,36.65,36.43,36.47,393000.0,29.2312,29.2392,29.0637,29.0956,393000.0
2010-11-12 12:30:00,36.47,36.52,36.35,36.37,434100.0,29.0956,29.1355,28.9999,29.0158,434100.0
2010-11-12 13:00:00,36.37,36.41,36.23,36.38,516600.0,29.0158,29.0477,28.9041,29.0238,516600.0
2010-11-12 13:30:00,36.38,36.53,36.35,36.49,283600.0,29.0238,29.1435,28.9999,29.1116,283600.0
2010-11-12 14:00:00,36.5,36.58,36.47,36.5,247000.0,29.1195,29.1834,29.0956,29.1195,247000.0
2010-11-12 14:30:00,36.5,36.65,36.48,36.59,275600.0,29.1195,29.2392,29.1036,29.1914,275600.0
2010-11-12 15:00:00,36.6,36.77,36.57,36.74,452500.0,29.1993,29.335,29.1754,29.311,452500.0
2010-11-12 15:30:00,36.74,36.78,36.62,36.68,1115000.0,29.311,29.3429,29.2153,29.2632,1115000.0
2010-11-15 09:30:00,36.32,36.38,35.71,36.05,1307200.0,28.9759,29.0238,28.4893,28.7605,1307200.0
2010-11-15 10:00:00,36.05,36.09,35.79,35.8,610700.0,28.7605,28.7925,28.5531,28.5611,610700.0
2010-11-15 10:30:00,35.79,35.93,35.59,35.89,927900.0,28.5531,28.6648,28.3936,28.6329,927900.0
2010-11-15 11:00:00,35.88,35.94,35.74,35.75,467600.0,28.6249,28.6728,28.5132,28.5212,467600.0
2010-11-15 11:30:00,35.76,36.0,35.73,35.92,478800.0,28.5292,28.7207,28.5052,28.6568,478800.0
2010-11-15 12:00:00,35.92,35.96,35.78,35.78,289800.0,28.6568,28.6887,28.5451,28.5451,289800.0
2010-11-15 12:30:00,35.78,35.82,35.68,35.71,386800.0,28.5451,28.577,28.4654,28.4893,386800.0
2010-11-15 13:00:00,35.72,35.75,35.55,35.71,388600.0,28.4973,28.5212,28.3616,28.4893,388600.0
2010-11-15 13:30:00,35.7,35.89,35.68,35.8,387900.0,28.4813,28.6329,28.4654,28.5611,387900.0
2010-11-15 14:00:00,35.81,35.85,35.63,35.67,444900.0,28.5691,28.601,28.4255,28.4574,444900.0
2010-11-15 14:30:00,35.68,35.76,35.61,35.7,339300.0,28.4654,28.5292,28.4095,28.4813,339300.0
2010-11-15 15:00:00,35.71,35.76,35.55,35.63,559000.0,28.4893,28.5292,28.3616,28.4255,559000.0
2010-11-15 15:30:00,35.63,35.65,35.44,35.44,1783000.0,28.4255,28.4414,28.2739,28.2739,1783000.0
2010-11-16 09:30:00,35.28,35.31,34.86,35.05,1995300.0,28.1462,28.1702,27.8112,27.9627,1995300.0
2010-11-16 10:00:00,35.06,35.38,35.06,35.36,839000.0,27.9707,28.226,27.9707,28.2101,839000.0
2010-11-16 10:30:00,35.37,35.38,35.13,35.21,762500.0,28.218,28.226,28.0266,28.0904,762500.0
2010-11-16 11:00:00,35.22,35.22,34.95,35.11,582300.0,28.0984,28.0984,27.883,28.0106,582300.0
2010-11-16 11:30:00,35.11,35.17,34.97,34.98,602200.0,28.0106,28.0585,27.8989,27.9069,602200.0
2010-11-16 12:00:00,34.98,35.16,34.98,35.06,429800.0,27.9069,28.0505,27.9069,27.9707,429800.0
2010-11-16 12:30:00,35.06,35.06,34.9,35.01,439400.0,27.9707,27.9707,27.8431,27.9308,439400.0
2010-11-16 13:00:00,35.01,35.02,34.95,34.99,291900.0,27.9308,27.9388,27.883,27.9149,291900.0
2010-11-16 13:30:00,34.99,35.06,34.94,35.02,272500.0,27.9149,27.9707,27.875,27.9388,272500.0
2010-11-16 14:00:00,35.03,35.07,34.92,34.95,363000.0,27.9468,27.9787,27.859,27.883,363000.0
2010-11-16 14:30:00,34.96,35.02,34.86,34.98,443400.0,27.8909,27.9388,27.8112,27.9069,443400.0
2010-11-16 15:00:00,34.98,35.06,34.84,34.9,670800.0,27.9069,27.9707,27.7952,27.8431,670800.0
2010-11-16 15:30:00,34.9,35.0,34.81,34.99,1614200.0,27.8431,27.9229,27.7713,27.9149,1614200.0
2010-11-17 09:30:00,35.09,35.15,34.58,34.73,1000700.0,27.9947,28.0425,27.5878,27.7075,1000700.0
2010-11-17 10:00:00,34.74,35.07,34.73,34.95,724200.0,27.7154,27.9787,27.7075,27.883,724200.0
2010-11-17 10:30:00,34.95,34.99,34.84,34.93,686300.0,27.883,27.9149,27.7952,27.867,686300.0
2010-11-17 11:00:00,34.93,35.06,34.92,35.06,523700.0,27.867,27.9707,27.859,27.9707,523700.0
2010-11-17 11:30:00,35.05,35.06,34.96,35.05,374100.0,27.9627,27.9707,27.8909,27.9627,374100.0
2010-11-17 12:00:00,35.05,35.16,35.03,35.15,467400.0,27.9627,28.0505,27.9468,28.0425,467400.0
2010-11-17 12:30:00,35.15,35.25,35.13,35.14,317500.0,28.0425,28.1223,28.0266,28.0345,317500.0
2010-11-17 13:00:00,35.15,35.2,35.11,35.15,258300.0,28.0425,28.0824,28.0106,28.0425,258300.0
2010-11-17 13:30:00,35.16,35.2,35.12,35.14,328000.0,28.0505,28.0824,28.0186,28.0345,328000.0
2010-11-17 14:00:00,35.14,35.16,35.08,35.09,383600.0,28.0345,28.0505,27.9867,27.9947,383600.0
2010-11-17 14:30:00,35.09,35.12,35.07,35.1,622100.0,27.9947,28.0186,27.9787,28.0026,622100.0
2010-11-17 15:00:00,35.1,35.18,35.07,35.08,745300.0,28.0026,28.0665,27.9787,27.9867,745300.0
2010-11-17 15:30:00,35.08,35.33,35.07,35.32,1849800.0,27.9867,28.1861,27.9787,28.1782,1849800.0
2010-11-18 09:30:00,34.7,35.22,34.5,35.14,1759700.0,27.6835,28.0984,27.524,28.0345,1759700.0
2010-11-18 10:00:00,35.15,35.75,35.1,35.72,958000.0,28.0425,28.5212,28.0026,28.4973,958000.0
2010-11-18 10:30:00,35.71,35.95,35.71,35.84,993300.0,28.4893,28.6808,28.4893,28.593,993300.0
2010-11-18 11:00:00,35.83,35.88,35.64,35.67,478600.0,28.585,28.6249,28.4334,28.4574,478600.0
2010-11-18 11:30:00,35.67,35.74,35.5,35.62,465700.0,28.4574,28.5132,28.3218,28.4175,465700.0
2010-11-18 12:00:00,35.6,35.66,35.59,35.64,232800.0,28.4015,28.4494,28.3936,28.4334,232800.0
2010-11-18 12:30:00,35.64,35.66,35.52,35.53,468500.0,28.4334,28.4494,28.3377,28.3457,468500.0
2010-11-18 13:00:00,35.54,35.64,35.49,35.64,323100.0,28.3537,28.4334,28.3138,28.4334,323100.0
2010-11-18 13:30:00,35.64,35.65,35.59,35.65,204500.0,28.4334,28.4414,28.3936,28.4414,204500.0
2010-11-18 14:00:00,35.64,35.65,35.48,35.54,398400.0,28.4334,28.4414,28.3058,28.3537,398400.0
2010-11-18 14:30:00,35.55,35.67,35.52,35.67,427800.0,28.3616,28.4574,28.3377,28.4574,427800.0
2010-11-18 15:00:00,35.67,35.7,35.6,35.64,465300.0,28.4574,28.4813,28.4015,28.4334,465300.0
2010-11-18 15:30:00,35.64,35.68,35.57,35.62,1449500.0,28.4334,28.4654,28.3776,28.4175,1449500.0
2010-11-19 09:30:00,35.54,35.77,35.34,35.62,1179500.0,28.3537,28.5372,28.1941,28.4175,1179500.0
2010-11-19 10:00:00,35.63,35.65,35.5,35.59,451400.0,28.4255,28.4414,28.3218,28.3936,451400.0
2010-11-19 10:30:00,35.59,35.65,35.5,35.5,623700.0,28.3936,28.4414,28.3218,28.3218,623700.0
2010-11-19 11:00:00,35.5,35.61,35.41,35.48,327500.0,28.3218,28.4095,28.25,28.3058,327500.0
2010-11-19 11:30:00,35.49,35.68,35.47,35.64,406100.0,28.3138,28.4654,28.2978,28.4334,406100.0
2010-11-19 12:00:00,35.63,35.75,35.57,35.75,546700.0,28.4255,28.5212,28.3776,28.5212,546700.0
2010-11-19 12:30:00,35.74,36.05,35.74,35.9,1037700.0,28.5132,28.7605,28.5132,28.6409,1037700.0
2010-11-19 13:00:00,35.89,36.15,35.87,35.87,613300.0,28.6329,28.8403,28.6169,28.6169,613300.0
2010-11-19 13:30:00,35.87,36.06,35.85,36.03,409900.0,28.6169,28.7685,28.601,28.7446,409900.0
2010-11-19 14:00:00,36.03,36.32,36.01,36.31,851700.0,28.7446,28.9759,28.7286,28.968,851700.0
2010-11-19 14:30:00,36.32,36.49,36.25,36.31,1274600.0,28.9759,29.1116,28.9201,28.968,1274600.0
2010-11-19 15:00:00,36.31,36.41,36.23,36.24,1430200.0,28.968,29.0477,28.9041,28.9121,1430200.0
2010-11-19 15:30:00,36.24,36.26,35.94,35.99,4350200.0,28.9121,28.9281,28.6728,28.7127,4350200.0
2010-11-22 09:30:00,37.31,37.42,35.57,36.52,3356000.0,29.7658,29.8535,28.3776,29.1355,3356000.0
2010-11-22 10:00:00,36.51,36.6,36.15,36.49,1499900.0,29.1275,29.1993,28.8403,29.1116,1499900.0
2010-11-22 10:30:00,36.49,36.53,36.32,36.45,1234600.0,29.1116,29.1435,28.9759,29.0797,1234600.0
2010-11-22 11:00:00,36.45,36.45,36.28,36.35,770800.0,29.0797,29.0797,28.944,28.9999,770800.0
2010-11-22 11:30:00,36.34,36.44,36.32,36.37,872000.0,28.9919,29.0717,28.9759,29.0158,872000.0
2010-11-22 12:00:00,36.38,36.47,36.2,36.24,862700.0,29.0238,29.0956,28.8802,28.9121,862700.0
2010-11-22 12:30:00,36.24,36.32,36.13,36.3,620800.0,28.9121,28.9759,28.8244,28.96,620800.0
2010-11-22 13:00:00,36.29,36.29,36.17,36.17,723800.0,28.952,28.952,28.8563,28.8563,723800.0
2010-11-22 13:30:00,36.17,36.23,36.13,36.2,670200.0,28.8563,28.9041,28.8244,28.8802,670200.0
2010-11-22 14:00:00,36.19,36.26,36.15,36.24,559600.0,28.8722,28.9281,28.8403,28.9121,559600.0
2010-11-22 14:30:00,36.24,36.51,36.24,36.41,649800.0,28.9121,29.1275,28.9121,29.0477,649800.0
2010-11-22 15:00:00,36.41,36.48,36.34,36.4,828500.0,29.0477,29.1036,28.9919,29.0398,828500.0
2010-11-22 15:30:00,36.4,36.58,36.38,36.45,1720500.0,29.0398,29.1834,29.0238,29.0797,1720500.0
2010-11-23 09:30:00,36.15,36.25,35.84,35.87,824200.0,28.8403,28.9201,28.593,28.6169,824200.0
2010-11-23 10:00:00,35.86,36.12,35.78,36.11,684000.0,28.609,28.8164,28.5451,28.8084,684000.0
2010-11-23 10:30:00,36.1,36.25,36.05,36.2,445700.0,28.8004,28.9201,28.7605,28.8802,445700.0
2010-11-23 11:00:00,36.21,36.28,36.11,36.11,480400.0,28.8882,28.944,28.8084,28.8084,480400.0
2010-11-23 11:30:00,36.11,36.2,36.09,36.13,390200.0,28.8084,28.8802,28.7925,28.8244,390200.0
2010-11-23 12:00:00,36.13,36.23,36.12,36.17,374900.0,28.8244,28.9041,28.8164,28.8563,374900.0
2010-11-23 12:30:00,36.17,36.23,36.11,36.21,261600.0,28.8563,28.9041,28.8084,28.8882,261600.0
2010-11-23 13:00:00,36.21,36.3,36.2,36.28,356600.0,28.8882,28.96,28.8802,28.944,356600.0
2010-11-23 13:30:00,36.28,36.33,36.11,36.15,244700.0,28.944,28.9839,28.8084,28.8403,244700.0
2010-11-23 14:00:00,36.15,36.19,36.02,36.07,295300.0,28.8403,28.8722,28.7366,28.7765,295300.0
2010-11-23 14:30:00,36.07,36.12,36.02,36.09,263900.0,28.7765,28.8164,28.7366,28.7925,263900.0
2010-11-23 15:00:00,36.09,36.13,36.02,36.06,383300.0,28.7925,28.8244,28.7366,28.7685,383300.0
2010-11-23 15:30:00,36.07,36.16,35.99,36.04,989200.0,28.7765,28.8483,28.7127,28.7526,989200.0
2010-11-24 09:30:00,36.61,36.75,36.29,36.46,681100.0,29.2073,29.319,28.952,29.0876,681100.0
2010-11-24 10:00:00,36.46,36.52,36.28,36.47,571600.0,29.0876,29.1355,28.944,29.0956,571600.0
2010-11-24 10:30:00,36.47,36.72,36.43,36.44,510900.0,29.0956,29.2951,29.0637,29.0717,510900.0
2010-11-24 11:00:00,36.44,36.45,36.29,36.36,377200.0,29.0717,29.0797,28.952,29.0079,377200.0
2010-11-24 11:30:00,36.37,36.46,36.31,36.46,351400.0,29.0158,29.0876,28.968,29.0876,351400.0
2010-11-24 12:00:00,36.46,36.5,36.36,36.43,220900.0,29.0876,29.1195,29.0079,29.0637,220900.0
2010-11-24 12:30:00,36.42,36.44,36.34,36.38,198800.0,29.0557,29.0717,28.9919,29.0238,198800.0
2010-11-24 13:00:00,36.38,36.4,36.31,36.36,179900.0,29.0238,29.0398,28.968,29.0079,179900.0
2010-11-24 13:30:00,36.36,36.47,36.34,36.42,181900.0,29.0079,29.0956,28.9919,29.0557,181900.0
2010-11-24 14:00:00,36.42,36.42,36.29,36.34,211300.0,29.0557,29.0557,28.952,28.9919,211300.0
2010-11-24 14:30:00,36.34,36.34,36.14,36.17,409400.0,28.9919,28.9919,28.8323,28.8563,409400.0
2010-11-24 15:00:00,36.17,36.2,36.02,36.15,870600.0,28.8563,28.8802,28.7366,28.8403,870600.0
2010-11-24 15:30:00,36.15,36.21,36.1,36.18,1013700.0,28.8403,28.8882,28.8004,28.8643,1013700.0
2010-11-26 09:30:00,35.76,36.27,35.75,36.11,502400.0,28.5292,28.9361,28.5212,28.8084,502400.0
2010-11-26 10:00:00,36.11,36.13,36.0,36.01,329600.0,28.8084,28.8244,28.7207,28.7286,329600.0
2010-11-26 10:30:00,36.01,36.02,35.78,35.95,353400.0,28.7286,28.7366,28.5451,28.6808,353400.0
2010-11-26 11:00:00,35.96,36.05,35.83,35.97,308000.0,28.6887,28.7605,28.585,28.6967,308000.0
2010-11-26 11:30:00,35.97,36.04,35.9,35.94,282400.0,28.6967,28.7526,28.6409,28.6728,282400.0
2010-11-26 12:00:00,35.94,35.96,35.86,35.95,162100.0,28.6728,28.6887,28.609,28.6808,162100.0
2010-11-26 12:30:00,35.95,36.0,35.74,35.9,752900.0,28.6808,28.7207,28.5132,28.6409,752900.0
2010-11-29 09:30:00,35.54,36.15,35.05,35.83,1491300.0,28.3537,28.8403,27.9627,28.585,1491300.0
2010-11-29 10:00:00,35.81,35.98,35.31,35.33,1351300.0,28.5691,28.7047,28.1702,28.1861,1351300.0
2010-11-29 10:30:00,35.33,35.59,35.31,35.59,779100.0,28.1861,28.3936,28.1702,28.3936,779100.0
2010-11-29 11:00:00,35.59,35.77,35.57,35.74,569300.0,28.3936,28.5372,28.3776,28.5132,569300.0
2010-11-29 11:30:00,35.73,35.76,35.5,35.54,508900.0,28.5052,28.5292,28.3218,28.3537,508900.0
2010-11-29 12:00:00,35.54,35.97,35.53,35.96,656000.0,28.3537,28.6967,28.3457,28.6887,656000.0
2010-11-29 12:30:00,35.95,35.97,35.86,35.92,382400.0,28.6808,28.6967,28.609,28.6568,382400.0
2010-11-29 13:00:00,35.92,35.93,35.78,35.83,395800.0,28.6568,28.6648,28.5451,28.585,395800.0
2010-11-29 13:30:00,35.83,36.07,35.81,36.04,387300.0,28.585,28.7765,28.5691,28.7526,387300.0
2010-11-29 14:00:00,36.04,36.24,36.03,36.21,455100.0,28.7526,28.9121,28.7446,28.8882,455100.0
2010-11-29 14:30:00,36.21,36.4,36.2,36.38,562700.0,28.8882,29.0398,28.8802,29.0238,562700.0
2010-11-29 15:00:00,36.39,36.63,36.38,36.57,775800.0,29.0318,29.2233,29.0238,29.1754,775800.0
2010-11-29 15:30:00,36.57,36.67,36.49,36.62,1945700.0,29.1754,29.2552,29.1116,29.2153,1945700.0
2010-11-30 09:30:00,36.32,36.55,36.04,36.42,1043400.0,28.9759,29.1594,28.7526,29.0557,1043400.0
2010-11-30 10:00:00,36.42,36.76,36.41,36.68,1029800.0,29.0557,29.327,29.0477,29.2632,1029800.0
2010-11-30 10:30:00,36.67,36.67,36.5,36.61,616200.0,29.2552,29.2552,29.1195,29.2073,616200.0
2010-11-30 11:00:00,36.6,36.68,36.49,36.56,408300.0,29.1993,29.2632,29.1116,29.1674,408300.0
2010-11-30 11:30:00,36.55,36.57,36.37,36.44,483200.0,29.1594,29.1754,29.0158,29.0717,483200.0
2010-11-30 12:00:00,36.44,36.49,36.39,36.46,404600.0,29.0717,29.1116,29.0318,29.0876,404600.0
2010-11-30 12:30:00,36.47,36.8,36.47,36.79,682000.0,29.0956,29.3589,29.0956,29.3509,682000.0
2010-11-30 13:00:00,36.78,36.96,36.72,36.95,735400.0,29.3429,29.4865,29.2951,29.4786,735400.0
2010-11-30 13:30:00,36.95,36.98,36.79,36.84,470700.0,29.4786,29.5025,29.3509,29.3908,470700.0
2010-11-30 14:00:00,36.84,36.97,36.59,36.61,868100.0,29.3908,29.4945,29.1914,29.2073,868100.0
2010-11-30 14:30:00,36.61,36.76,36.55,36.74,531700.0,29.2073,29.327,29.1594,29.311,531700.0
2010-11-30 15:00:00,36.75,36.76,36.55,36.63,781400.0,29.319,29.327,29.1594,29.2233,781400.0
2010-11-30 15:30:00,36.63,36.74,36.51,36.52,1837100.0,29.2233,29.311,29.1275,29.1355,1837100.0
2010-12-01 09:30:00,37.14,37.76,37.14,37.67,1350400.0,29.6301,30.1248,29.6301,30.053,1350400.0
2010-12-01 10:00:00,37.66,37.9,37.52,37.84,1076200.0,30.045,30.2365,29.9333,30.1886,1076200.0
2010-12-01 10:30:00,37.83,37.89,37.74,37.81,602800.0,30.1806,30.2285,30.1088,30.1647,602800.0
2010-12-01 11:00:00,37.81,37.85,37.57,37.62,756700.0,30.1647,30.1966,29.9732,30.0131,756700.0
2010-12-01 11:30:00,37.61,37.74,37.54,37.7,598700.0,30.0051,30.1088,29.9493,30.0769,598700.0
2010-12-01 12:00:00,37.7,37.8,37.65,37.72,368400.0,30.0769,30.1567,30.037,30.0929,368400.0
2010-12-01 12:30:00,37.72,37.88,37.72,37.8,381600.0,30.0929,30.2205,30.0929,30.1567,381600.0
2010-12-01 13:00:00,37.8,37.86,37.5,37.53,680800.0,30.1567,30.2046,29.9173,29.9413,680800.0
2010-12-01 13:30:00,37.52,37.53,37.17,37.39,1337500.0,29.9333,29.9413,29.6541,29.8296,1337500.0
2010-12-01 14:00:00,37.4,37.45,37.38,37.41,507900.0,29.8376,29.8775,29.8216,29.8455,507900.0
2010-12-01 14:30:00,37.42,37.57,37.37,37.56,657100.0,29.8535,29.9732,29.8136,29.9652,657100.0
2010-12-01 15:00:00,37.57,37.63,37.55,37.59,552400.0,29.9732,30.0211,29.9572,29.9891,552400.0
2010-12-01 15:30:00,37.58,37.67,37.57,37.66,1420700.0,29.9812,30.053,29.9732,30.045,1420700.0
2010-12-02 09:30:00,37.68,37.95,37.64,37.91,774900.0,30.0609,30.2764,30.029,30.2444,774900.0
2010-12-02 10:00:00,37.92,37.94,37.83,37.89,983200.0,30.2524,30.2684,30.1806,30.2285,983200.0
2010-12-02 10:30:00,37.89,37.95,37.77,37.83,469600.0,30.2285,30.2764,30.1328,30.1806,469600.0
2010-12-02 11:00:00,37.83,37.83,37.71,37.83,559500.0,30.1806,30.1806,30.0849,30.1806,559500.0
2010-12-02 11:30:00,37.83,37.88,37.73,37.73,291700.0,30.1806,30.2205,30.1008,30.1008,291700.0
2010-12-02 12:00:00,37.74,37.83,37.71,37.78,275800.0,30.1088,30.1806,30.0849,30.1407,275800.0
2010-12-02 12:30:00,37.78,37.85,37.76,37.8,829500.0,30.1407,30.1966,30.1248,30.1567,829500.0
2010-12-02 13:00:00,37.8,37.93,37.79,37.93,383200.0,30.1567,30.2604,30.1487,30.2604,383200.0
2010-12-02 13:30:00,37.93,37.99,37.85,37.9,475000.0,30.2604,30.3083,30.1966,30.2365,475000.0
2010-12-02 14:00:00,37.9,38.0,37.84,37.96,370400.0,30.2365,30.3162,30.1886,30.2843,370400.0
2010-12-02 14:30:00,37.95,37.96,37.81,37.85,432400.0,30.2764,30.2843,30.1647,30.1966,432400.0
2010-12-02 15:00:00,37.85,38.0,37.85,37.98,553900.0,30.1966,30.3162,30.1966,30.3003,553900.0
2010-12-02 15:30:00,37.98,38.06,37.96,38.05,1599500.0,30.3003,30.3641,30.2843,30.3561,1599500.0
2010-12-03 09:30:00,37.71,37.98,37.57,37.58,531300.0,30.1843,30.4004,30.0723,30.0803,531300.0
2010-12-03 10:00:00,37.6,37.71,37.38,37.43,517400.0,30.0963,30.1843,29.9202,29.9602,517400.0
2010-12-03 10:30:00,37.43,37.58,37.43,37.57,367400.0,29.9602,30.0803,29.9602,30.0723,367400.0
2010-12-03 11:00:00,37.58,37.68,37.53,37.68,270800.0,30.0803,30.1603,30.0402,30.1603,270800.0
2010-12-03 11:30:00,37.68,37.72,37.53,37.59,295100.0,30.1603,30.1923,30.0402,30.0883,295100.0
2010-12-03 12:00:00,37.59,37.68,37.58,37.65,255600.0,30.0883,30.1603,30.0803,30.1363,255600.0
2010-12-03 12:30:00,37.66,37.74,37.64,37.71,242600.0,30.1443,30.2083,30.1283,30.1843,242600.0
2010-12-03 13:00:00,37.71,37.86,37.71,37.73,284400.0,30.1843,30.3044,30.1843,30.2003,284400.0
2010-12-03 13:30:00,37.72,37.79,37.66,37.7,232000.0,30.1923,30.2484,30.1443,30.1763,232000.0
2010-12-03 14:00:00,37.7,37.78,37.65,37.74,239000.0,30.1763,30.2403,30.1363,30.2083,239000.0
2010-12-03 14:30:00,37.75,37.81,37.73,37.81,358500.0,30.2163,30.2644,30.2003,30.2644,358500.0
2010-12-03 15:00:00,37.81,37.85,37.75,37.79,508700.0,30.2644,30.2964,30.2163,30.2484,508700.0
2010-12-03 15:30:00,37.79,37.92,37.76,37.8,984700.0,30.2484,30.3524,30.2243,30.2564,984700.0
2010-12-06 09:30:00,37.67,37.88,37.33,37.36,399600.0,30.1523,30.3204,29.8802,29.9042,399600.0
2010-12-06 10:00:00,37.36,37.55,37.36,37.44,305000.0,29.9042,30.0562,29.9042,29.9682,305000.0
2010-12-06 10:30:00,37.44,37.49,37.35,37.48,494100.0,29.9682,30.0082,29.8962,30.0002,494100.0
2010-12-06 11:00:00,37.47,37.5,37.28,37.31,369900.0,29.9922,30.0162,29.8401,29.8641,369900.0
2010-12-06 11:30:00,37.31,37.37,37.24,37.31,388100.0,29.8641,29.9122,29.8081,29.8641,388100.0
2010-12-06 12:00:00,37.31,37.38,37.31,37.36,285500.0,29.8641,29.9202,29.8641,29.9042,285500.0
2010-12-06 12:30:00,37.36,37.38,37.35,37.38,170700.0,29.9042,29.9202,29.8962,29.9202,170700.0
2010-12-06 13:00:00,37.37,37.41,37.33,37.36,232800.0,29.9122,29.9442,29.8802,29.9042,232800.0
2010-12-06 13:30:00,37.36,37.45,37.35,37.42,332600.0,29.9042,29.9762,29.8962,29.9522,332600.0
2010-12-06 14:00:00,37.43,37.43,37.35,37.36,212600.0,29.9602,29.9602,29.8962,29.9042,212600.0
2010-12-06 14:30:00,37.36,37.48,37.32,37.47,320600.0,29.9042,30.0002,29.8721,29.9922,320600.0
2010-12-06 15:00:00,37.48,37.54,37.45,37.52,397300.0,30.0002,30.0482,29.9762,30.0322,397300.0
2010-12-06 15:30:00,37.53,37.53,37.29,37.3,933300.0,30.0402,30.0402,29.8481,29.8561,933300.0
2010-12-07 09:30:00,37.47,37.62,36.8,37.2,1209600.0,29.9922,30.1123,29.4559,29.7761,1209600.0
2010-12-07 10:00:00,37.21,37.27,37.09,37.12,536400.0,29.7841,29.8321,29.688,29.7121,536400.0
2010-12-07 10:30:00,37.12,37.12,36.93,36.95,440500.0,29.7121,29.7121,29.56,29.576,440500.0
2010-12-07 11:00:00,36.96,36.97,36.73,36.78,595000.0,29.584,29.592,29.3999,29.4399,595000.0
2010-12-07 11:30:00,36.79,36.87,36.77,36.85,461400.0,29.4479,29.512,29.4319,29.4959,461400.0
2010-12-07 12:00:00,36.85,36.92,36.79,36.92,480700.0,29.4959,29.552,29.4479,29.552,480700.0
2010-12-07 12:30:00,36.91,36.96,36.87,36.9,255600.0,29.544,29.584,29.512,29.536,255600.0
2010-12-07 13:00:00,36.91,36.96,36.83,36.93,396500.0,29.544,29.584,29.4799,29.56,396500.0
2010-12-07 13:30:00,36.94,36.97,36.85,36.88,336300.0,29.568,29.592,29.4959,29.52,336300.0
2010-12-07 14:00:00,36.88,37.0,36.85,36.99,411400.0,29.52,29.616,29.4959,29.608,411400.0
2010-12-07 14:30:00,37.0,37.08,36.82,36.87,691600.0,29.616,29.68,29.4719,29.512,691600.0
2010-12-07 15:00:00,36.87,36.96,36.82,36.91,679100.0,29.512,29.584,29.4719,29.544,679100.0
2010-12-07 15:30:00,36.9,36.96,36.77,36.8,1231800.0,29.536,29.584,29.4319,29.4559,1231800.0
2010-12-08 09:30:00,36.91,37.01,36.73,36.98,524600.0,29.544,29.624,29.3999,29.6,524600.0
2010-12-08 10:00:00,36.99,36.99,36.8,36.83,343700.0,29.608,29.608,29.4559,29.4799,343700.0
2010-12-08 10:30:00,36.82,36.84,36.68,36.81,516100.0,29.4719,29.4879,29.3599,29.4639,516100.0
2010-12-08 11:00:00,36.81,36.83,36.74,36.77,376600.0,29.4639,29.4799,29.4079,29.4319,376600.0
2010-12-08 11:30:00,36.76,36.89,36.74,36.82,396000.0,29.4239,29.528,29.4079,29.4719,396000.0
2010-12-08 12:00:00,36.82,36.9,36.79,36.81,295000.0,29.4719,29.536,29.4479,29.4639,295000.0
2010-12-08 12:30:00,36.81,36.88,36.76,36.8,308500.0,29.4639,29.52,29.4239,29.4559,308500.0
2010-12-08 13:00:00,36.8,36.87,36.76,36.76,298400.0,29.4559,29.512,29.4239,29.4239,298400.0
2010-12-08 13:30:00,36.76,36.86,36.74,36.85,284600.0,29.4239,29.5039,29.4079,29.4959,284600.0
2010-12-08 14:00:00,36.84,36.9,36.82,36.85,222000.0,29.4879,29.536,29.4719,29.4959,222000.0
2010-12-08 14:30:00,36.85,36.93,36.83,36.88,588100.0,29.4959,29.56,29.4799,29.52,588100.0
2010-12-08 15:00:00,36.88,36.95,36.79,36.8,368800.0,29.52,29.576,29.4479,29.4559,368800.0
2010-12-08 15:30:00,36.8,36.91,36.78,36.82,822400.0,29.4559,29.544,29.4399,29.4719,822400.0
2010-12-09 09:30:00,37.21,37.21,36.8,37.06,649400.0,29.7841,29.7841,29.4559,29.664,649400.0
2010-12-09 10:00:00,37.06,37.12,36.84,36.86,386900.0,29.664,29.7121,29.4879,29.5039,386900.0
2010-12-09 10:30:00,36.86,36.93,36.71,36.71,600900.0,29.5039,29.56,29.3839,29.3839,600900.0
2010-12-09 11:00:00,36.71,36.8,36.67,36.77,488200.0,29.3839,29.4559,29.3519,29.4319,488200.0
2010-12-09 11:30:00,36.78,36.81,36.72,36.76,340200.0,29.4399,29.4639,29.3919,29.4239,340200.0
2010-12-09 12:00:00,36.77,36.79,36.66,36.77,578600.0,29.4319,29.4479,29.3439,29.4319,578600.0
2010-12-09 12:30:00,36.76,36.8,36.7,36.71,287400.0,29.4239,29.4559,29.3759,29.3839,287400.0
2010-12-09 13:00:00,36.71,36.77,36.61,36.63,395300.0,29.3839,29.4319,29.3038,29.3198,395300.0
2010-12-09 13:30:00,36.64,36.66,36.56,36.58,331400.0,29.3279,29.3439,29.2638,29.2798,331400.0
2010-12-09 14:00:00,36.59,36.64,36.54,36.6,352500.0,29.2878,29.3279,29.2478,29.2958,352500.0
2010-12-09 14:30:00,36.6,36.6,36.43,36.45,553300.0,29.2958,29.2958,29.1598,29.1758,553300.0
2010-12-09 15:00:00,36.46,36.58,36.43,36.57,860600.0,29.1838,29.2798,29.1598,29.2718,860600.0
2010-12-09 15:30:00,36.58,36.72,36.53,36.63,1891800.0,29.2798,29.3919,29.2398,29.3198,1891800.0
2010-12-10 09:30:00,36.79,36.85,36.56,36.58,673900.0,29.4479,29.4959,29.2638,29.2798,673900.0
2010-12-10 10:00:00,36.58,36.66,36.48,36.57,628900.0,29.2798,29.3439,29.1998,29.2718,628900.0
2010-12-10 10:30:00,36.57,36.71,36.54,36.6,454900.0,29.2718,29.3839,29.2478,29.2958,454900.0
2010-12-10 11:00:00,36.6,36.67,36.58,36.6,371900.0,29.2958,29.3519,29.2798,29.2958,371900.0
2010-12-10 11:30:00,36.6,36.6,36.45,36.48,757200.0,29.2958,29.2958,29.1758,29.1998,757200.0
2010-12-10 12:00:00,36.48,36.51,36.43,36.48,356100.0,29.1998,29.2238,29.1598,29.1998,356100.0
2010-12-10 12:30:00,36.49,36.57,36.45,36.53,393500.0,29.2078,29.2718,29.1758,29.2398,393500.0
2010-12-10 13:00:00,36.52,36.7,36.48,36.7,465800.0,29.2318,29.3759,29.1998,29.3759,465800.0
2010-12-10 13:30:00,36.69,36.75,36.66,36.71,477200.0,29.3679,29.4159,29.3439,29.3839,477200.0
2010-12-10 14:00:00,36.7,36.82,36.67,36.78,392700.0,29.3759,29.4719,29.3519,29.4399,392700.0
2010-12-10 14:30:00,36.78,36.79,36.65,36.67,296900.0,29.4399,29.4479,29.3359,29.3519,296900.0
2010-12-10 15:00:00,36.67,36.68,36.55,36.64,804900.0,29.3519,29.3599,29.2558,29.3279,804900.0
2010-12-10 15:30:00,36.65,36.7,36.6,36.65,1318000.0,29.3359,29.3759,29.2958,29.3359,1318000.0
2010-12-13 09:30:00,36.76,37.25,36.62,37.19,1036500.0,29.4239,29.8161,29.3118,29.7681,1036500.0
2010-12-13 10:00:00,37.19,37.28,37.0,37.25,648900.0,29.7681,29.8401,29.616,29.8161,648900.0
2010-12-13 10:30:00,37.26,37.55,37.25,37.44,792800.0,29.8241,30.0562,29.8161,29.9682,792800.0
2010-12-13 11:00:00,37.43,37.44,37.12,37.16,421800.0,29.9602,29.9682,29.7121,29.7441,421800.0
2010-12-13 11:30:00,37.16,37.86,37.06,37.82,1434200.0,29.7441,30.3044,29.664,30.2724,1434200.0
2010-12-13 12:00:00,37.81,37.84,37.11,37.28,1666000.0,30.2644,30.2884,29.7041,29.8401,1666000.0
2010-12-13 12:30:00,37.28,37.3,37.19,37.23,311300.0,29.8401,29.8561,29.7681,29.8001,311300.0
2010-12-13 13:00:00,37.23,37.23,37.12,37.15,402800.0,29.8001,29.8001,29.7121,29.7361,402800.0
2010-12-13 13:30:00,37.14,37.15,36.94,36.99,541700.0,29.7281,29.7361,29.568,29.608,541700.0
2010-12-13 14:00:00,37.0,37.05,36.99,37.0,486400.0,29.616,29.656,29.608,29.616,486400.0
2010-12-13 14:30:00,37.01,37.07,36.94,37.02,458400.0,29.624,29.672,29.568,29.632,458400.0
2010-12-13 15:00:00,37.01,37.04,36.96,37.01,634200.0,29.624,29.648,29.584,29.624,634200.0
2010-12-13 15:30:00,37.02,37.02,36.86,36.89,1494500.0,29.632,29.632,29.5039,29.528,1494500.0
2010-12-14 09:30:00,36.59,37.06,36.54,36.9,695000.0,29.2878,29.664,29.2478,29.536,695000.0
2010-12-14 10:00:00,36.9,37.08,36.89,37.03,701900.0,29.536,29.68,29.528,29.64,701900.0
2010-12-14 10:30:00,37.04,37.05,36.92,36.94,626900.0,29.648,29.656,29.552,29.568,626900.0
2010-12-14 11:00:00,36.95,36.99,36.79,36.81,456800.0,29.576,29.608,29.4479,29.4639,456800.0
2010-12-14 11:30:00,36.81,36.85,36.68,36.72,359100.0,29.4639,29.4959,29.3599,29.3919,359100.0
2010-12-14 12:00:00,36.72,36.74,36.65,36.65,325600.0,29.3919,29.4079,29.3359,29.3359,325600.0
2010-12-14 12:30:00,36.66,36.71,36.57,36.7,413300.0,29.3439,29.3839,29.2718,29.3759,413300.0
2010-12-14 13:00:00,36.7,36.74,36.64,36.65,241400.0,29.3759,29.4079,29.3279,29.3359,241400.0
2010-12-14 13:30:00,36.65,36.68,36.58,36.61,355900.0,29.3359,29.3599,29.2798,29.3038,355900.0
2010-12-14 14:00:00,36.61,36.62,36.47,36.53,597900.0,29.3038,29.3118,29.1918,29.2398,597900.0
2010-12-14 14:30:00,36.53,36.56,36.37,36.42,815600.0,29.2398,29.2638,29.1117,29.1518,815600.0
2010-12-14 15:00:00,36.43,36.55,36.39,36.5,855000.0,29.1598,29.2558,29.1277,29.2158,855000.0
2010-12-14 15:30:00,36.51,36.69,36.34,36.49,1425400.0,29.2238,29.3679,29.0877,29.2078,1425400.0
2010-12-15 09:30:00,36.14,36.34,36.05,36.13,811900.0,28.9276,29.0877,28.8556,28.9196,811900.0
2010-12-15 10:00:00,36.12,36.16,35.87,35.89,835100.0,28.9116,28.9436,28.7115,28.7275,835100.0
2010-12-15 10:30:00,35.9,36.09,35.7,35.72,1024200.0,28.7355,28.8876,28.5754,28.5915,1024200.0
2010-12-15 11:00:00,35.71,35.76,35.46,35.53,1317700.0,28.5835,28.6235,28.3833,28.4394,1317700.0
2010-12-15 11:30:00,35.53,35.81,35.51,35.81,667500.0,28.4394,28.6635,28.4234,28.6635,667500.0
2010-12-15 12:00:00,35.8,35.88,35.66,35.67,661800.0,28.6555,28.7195,28.5434,28.5514,661800.0
2010-12-15 12:30:00,35.67,35.67,35.25,35.25,1198500.0,28.5514,28.5514,28.2153,28.2153,1198500.0
2010-12-15 13:00:00,35.26,35.54,35.11,35.54,1063200.0,28.2233,28.4474,28.1032,28.4474,1063200.0
2010-12-15 13:30:00,35.54,35.63,35.49,35.6,517600.0,28.4474,28.5194,28.4074,28.4954,517600.0
2010-12-15 14:00:00,35.61,35.73,35.55,35.57,436100.0,28.5034,28.5995,28.4554,28.4714,436100.0
2010-12-15 14:30:00,35.56,35.6,35.46,35.59,637500.0,28.4634,28.4954,28.3833,28.4874,637500.0
2010-12-15 15:00:00,35.59,35.65,35.49,35.53,1065900.0,28.4874,28.5354,28.4074,28.4394,1065900.0
2010-12-15 15:30:00,35.53,35.61,35.33,35.46,2310000.0,28.4394,28.5034,28.2793,28.3833,2310000.0
2010-12-16 09:30:00,35.45,35.48,34.94,35.0,2019200.0,28.3753,28.3994,27.9671,28.0151,2019200.0
2010-12-16 10:00:00,35.0,35.4,34.99,35.35,897600.0,28.0151,28.3353,28.0071,28.2953,897600.0
2010-12-16 10:30:00,35.35,35.4,35.2,35.2,550200.0,28.2953,28.3353,28.1752,28.1752,550200.0
2010-12-16 11:00:00,35.2,35.53,35.18,35.5,461700.0,28.1752,28.4394,28.1592,28.4154,461700.0
2010-12-16 11:30:00,35.51,35.64,35.48,35.51,484300.0,28.4234,28.5274,28.3994,28.4234,484300.0
2010-12-16 12:00:00,35.51,35.59,35.46,35.57,328800.0,28.4234,28.4874,28.3833,28.4714,328800.0
2010-12-16 12:30:00,35.56,35.73,35.54,35.7,370300.0,28.4634,28.5995,28.4474,28.5754,370300.0
2010-12-16 13:00:00,35.7,35.75,35.64,35.69,381500.0,28.5754,28.6155,28.5274,28.5674,381500.0
2010-12-16 13:30:00,35.69,35.76,35.63,35.63,295400.0,28.5674,28.6235,28.5194,28.5194,295400.0
2010-12-16 14:00:00,35.63,35.63,35.53,35.55,651800.0,28.5194,28.5194,28.4394,28.4554,651800.0
2010-12-16 14:30:00,35.55,35.69,35.53,35.65,574300.0,28.4554,28.5674,28.4394,28.5354,574300.0
2010-12-16 15:00:00,35.66,35.75,35.62,35.68,597000.0,28.5434,28.6155,28.5114,28.5594,597000.0
2010-12-16 15:30:00,35.69,35.71,35.56,35.63,1702100.0,28.5674,28.5835,28.4634,28.5194,1702100.0
2010-12-17 09:30:00,35.6,35.61,35.21,35.34,2498700.0,28.4954,28.5034,28.1832,28.2873,2498700.0
2010-12-17 10:00:00,35.33,35.42,35.3,35.35,772100.0,28.2793,28.3513,28.2553,28.2953,772100.0
2010-12-17 10:30:00,35.36,35.36,35.2,35.26,669600.0,28.3033,28.3033,28.1752,28.2233,669600.0
2010-12-17 11:00:00,35.26,35.32,35.15,35.18,860200.0,28.2233,28.2713,28.1352,28.1592,860200.0
2010-12-17 11:30:00,35.18,35.19,35.09,35.12,802600.0,28.1592,28.1672,28.0872,28.1112,802600.0
2010-12-17 12:00:00,35.12,35.29,35.11,35.28,758600.0,28.1112,28.2473,28.1032,28.2393,758600.0
2010-12-17 12:30:00,35.28,35.3,35.15,35.23,306900.0,28.2393,28.2553,28.1352,28.1992,306900.0
2010-12-17 13:00:00,35.23,35.33,35.23,35.33,509000.0,28.1992,28.2793,28.1992,28.2793,509000.0
2010-12-17 13:30:00,35.33,35.41,35.07,35.08,906400.0,28.2793,28.3433,28.0712,28.0792,906400.0
2010-12-17 14:00:00,35.07,35.19,35.06,35.13,515800.0,28.0712,28.1672,28.0632,28.1192,515800.0
2010-12-17 14:30:00,35.13,35.14,35.02,35.1,501600.0,28.1192,28.1272,28.0312,28.0952,501600.0
2010-12-17 15:00:00,35.1,35.2,35.09,35.14,719000.0,28.0952,28.1752,28.0872,28.1272,719000.0
2010-12-17 15:30:00,35.14,35.15,34.97,35.11,2868900.0,28.1272,28.1352,27.9911,28.1032,2868900.0
2010-12-20 09:30:00,35.29,35.33,34.98,35.11,561600.0,28.2473,28.2793,27.9991,28.1032,561600.0
2010-12-20 10:00:00,35.12,35.13,35.02,35.13,495800.0,28.1112,28.1192,28.0312,28.1192,495800.0
2010-12-20 10:30:00,35.13,35.18,35.07,35.14,438700.0,28.1192,28.1592,28.0712,28.1272,438700.0
2010-12-20 11:00:00,35.13,35.15,35.09,35.14,318800.0,28.1192,28.1352,28.0872,28.1272,318800.0
2010-12-20 11:30:00,35.14,35.16,35.01,35.03,286800.0,28.1272,28.1432,28.0231,28.0392,286800.0
2010-12-20 12:00:00,35.04,35.13,35.03,35.1,312800.0,28.0472,28.1192,28.0392,28.0952,312800.0
2010-12-20 12:30:00,35.11,35.11,35.02,35.03,298100.0,28.1032,28.1032,28.0312,28.0392,298100.0
2010-12-20 13:00:00,35.03,35.11,35.03,35.05,445200.0,28.0392,28.1032,28.0392,28.0552,445200.0
2010-12-20 13:30:00,35.05,35.1,35.03,35.1,200900.0,28.0552,28.0952,28.0392,28.0952,200900.0
2010-12-20 14:00:00,35.09,35.21,35.09,35.13,363500.0,28.0872,28.1832,28.0872,28.1192,363500.0
2010-12-20 14:30:00,35.13,35.2,35.11,35.13,306100.0,28.1192,28.1752,28.1032,28.1192,306100.0
2010-12-20 15:00:00,35.13,35.21,35.11,35.11,655300.0,28.1192,28.1832,28.1032,28.1032,655300.0
2010-12-20 15:30:00,35.11,35.21,35.11,35.17,1137200.0,28.1032,28.1832,28.1032,28.1512,1137200.0
2010-12-21 09:30:00,35.12,35.81,35.01,35.81,1068900.0,28.1112,28.6635,28.0231,28.6635,1068900.0
2010-12-21 10:00:00,35.8,35.8,35.54,35.73,621000.0,28.6555,28.6555,28.4474,28.5995,621000.0
2010-12-21 10:30:00,35.74,35.75,35.52,35.54,445500.0,28.6075,28.6155,28.4314,28.4474,445500.0
2010-12-21 11:00:00,35.54,35.54,35.3,35.33,579400.0,28.4474,28.4474,28.2553,28.2793,579400.0
2010-12-21 11:30:00,35.34,35.35,35.17,35.28,456200.0,28.2873,28.2953,28.1512,28.2393,456200.0
2010-12-21 12:00:00,35.29,35.39,35.24,35.26,222700.0,28.2473,28.3273,28.2072,28.2233,222700.0
2010-12-21 12:30:00,35.26,35.34,35.2,35.32,214600.0,28.2233,28.2873,28.1752,28.2713,214600.0
2010-12-21 13:00:00,35.31,35.31,35.13,35.15,251600.0,28.2633,28.2633,28.1192,28.1352,251600.0
2010-12-21 13:30:00,35.14,35.28,35.13,35.24,453100.0,28.1272,28.2393,28.1192,28.2072,453100.0
2010-12-21 14:00:00,35.24,35.33,35.23,35.31,420800.0,28.2072,28.2793,28.1992,28.2633,420800.0
2010-12-21 14:30:00,35.31,35.36,35.28,35.31,313100.0,28.2633,28.3033,28.2393,28.2633,313100.0
2010-12-21 15:00:00,35.31,35.37,35.31,35.35,441300.0,28.2633,28.3113,28.2633,28.2953,441300.0
2010-12-21 15:30:00,35.36,35.36,35.31,35.34,937900.0,28.3033,28.3033,28.2633,28.2873,937900.0
2010-12-22 09:30:00,35.41,35.67,35.28,35.57,589100.0,28.3433,28.5514,28.2393,28.4714,589100.0
2010-12-22 10:00:00,35.57,35.65,35.51,35.54,415500.0,28.4714,28.5354,28.4234,28.4474,415500.0
2010-12-22 10:30:00,35.53,35.63,35.51,35.59,326400.0,28.4394,28.5194,28.4234,28.4874,326400.0
2010-12-22 11:00:00,35.58,35.68,35.56,35.61,277200.0,28.4794,28.5594,28.4634,28.5034,277200.0
2010-12-22 11:30:00,35.61,35.68,35.58,35.67,157200.0,28.5034,28.5594,28.4794,28.5514,157200.0
2010-12-22 12:00:00,35.66,35.73,35.65,35.73,484600.0,28.5434,28.5995,28.5354,28.5995,484600.0
2010-12-22 12:30:00,35.73,35.75,35.66,35.69,181700.0,28.5995,28.6155,28.5434,28.5674,181700.0
2010-12-22 13:00:00,35.69,35.69,35.66,35.68,186800.0,28.5674,28.5674,28.5434,28.5594,186800.0
2010-12-22 13:30:00,35.68,35.71,35.67,35.68,198400.0,28.5594,28.5835,28.5514,28.5594,198400.0
2010-12-22 14:00:00,35.68,35.69,35.64,35.67,298300.0,28.5594,28.5674,28.5274,28.5514,298300.0
2010-12-22 14:30:00,35.67,35.73,35.66,35.72,206800.0,28.5514,28.5995,28.5434,28.5915,206800.0
2010-12-22 15:00:00,35.72,35.82,35.7,35.81,438100.0,28.5915,28.6715,28.5754,28.6635,438100.0
2010-12-22 15:30:00,35.81,35.87,35.8,35.83,880600.0,28.6635,28.7115,28.6555,28.6795,880600.0
2010-12-23 09:30:00,35.82,36.1,35.71,35.99,641400.0,28.6715,28.8956,28.5835,28.8076,641400.0
2010-12-23 10:00:00,35.99,36.03,35.89,35.92,378900.0,28.8076,28.8396,28.7275,28.7515,378900.0
2010-12-23 10:30:00,35.92,36.0,35.85,35.86,222700.0,28.7515,28.8156,28.6955,28.7035,222700.0
2010-12-23 11:00:00,35.85,35.87,35.82,35.82,168800.0,28.6955,28.7115,28.6715,28.6715,168800.0
2010-12-23 11:30:00,35.82,35.83,35.71,35.72,203900.0,28.6715,28.6795,28.5835,28.5915,203900.0
2010-12-23 12:00:00,35.72,35.75,35.67,35.73,189500.0,28.5915,28.6155,28.5514,28.5995,189500.0
2010-12-23 12:30:00,35.73,35.81,35.71,35.79,151400.0,28.5995,28.6635,28.5835,28.6475,151400.0
2010-12-23 13:00:00,35.79,35.8,35.75,35.79,160800.0,28.6475,28.6555,28.6155,28.6475,160800.0
2010-12-23 13:30:00,35.79,35.82,35.7,35.7,110900.0,28.6475,28.6715,28.5754,28.5754,110900.0
2010-12-23 14:00:00,35.7,35.72,35.65,35.68,213500.0,28.5754,28.5915,28.5354,28.5594,213500.0
2010-12-23 14:30:00,35.67,35.68,35.65,35.67,220100.0,28.5514,28.5594,28.5354,28.5514,220100.0
2010-12-23 15:00:00,35.68,35.7,35.63,35.7,288500.0,28.5594,28.5754,28.5194,28.5754,288500.0
2010-12-23 15:30:00,35.69,35.79,35.66,35.78,649600.0,28.5674,28.6475,28.5434,28.6395,649600.0
2010-12-27 09:30:00,35.5,35.71,35.5,35.52,188900.0,28.4154,28.5835,28.4154,28.4314,188900.0
2010-12-27 10:00:00,35.52,35.56,35.47,35.47,253000.0,28.4314,28.4634,28.3913,28.3913,253000.0
2010-12-27 10:30:00,35.47,35.57,35.45,35.53,246500.0,28.3913,28.4714,28.3753,28.4394,246500.0
2010-12-27 11:00:00,35.53,35.57,35.48,35.51,106200.0,28.4394,28.4714,28.3994,28.4234,106200.0
2010-12-27 11:30:00,35.52,35.59,35.5,35.58,96000.0,28.4314,28.4874,28.4154,28.4794,96000.0
2010-12-27 12:00:00,35.59,35.61,35.53,35.54,81000.0,28.4874,28.5034,28.4394,28.4474,81000.0
2010-12-27 12:30:00,35.53,35.55,35.52,35.55,101400.0,28.4394,28.4554,28.4314,28.4554,101400.0
2010-12-27 13:00:00,35.55,35.62,35.54,35.59,126700.0,28.4554,28.5114,28.4474,28.4874,126700.0
2010-12-27 13:30:00,35.6,35.6,35.52,35.53,129000.0,28.4954,28.4954,28.4314,28.4394,129000.0
2010-12-27 14:00:00,35.53,35.57,35.51,35.56,127500.0,28.4394,28.4714,28.4234,28.4634,127500.0
2010-12-27 14:30:00,35.56,35.62,35.51,35.52,208700.0,28.4634,28.5114,28.4234,28.4314,208700.0
2010-12-27 15:00:00,35.52,35.59,35.51,35.54,395700.0,28.4314,28.4874,28.4234,28.4474,395700.0
2010-12-27 15:30:00,35.54,35.59,35.54,35.55,597900.0,28.4474,28.4874,28.4474,28.4554,597900.0
2010-12-28 09:30:00,35.51,35.6,35.38,35.51,415300.0,28.4234,28.4954,28.3193,28.4234,415300.0
2010-12-28 10:00:00,35.52,35.58,35.43,35.58,214000.0,28.4314,28.4794,28.3593,28.4794,214000.0
2010-12-28 10:30:00,35.58,35.59,35.52,35.53,191200.0,28.4794,28.4874,28.4314,28.4394,191200.0
2010-12-28 11:00:00,35.53,35.59,35.5,35.51,137000.0,28.4394,28.4874,28.4154,28.4234,137000.0
2010-12-28 11:30:00,35.51,35.6,35.49,35.6,231100.0,28.4234,28.4954,28.4074,28.4954,231100.0
2010-12-28 12:00:00,35.59,35.63,35.51,35.52,165000.0,28.4874,28.5194,28.4234,28.4314,165000.0
2010-12-28 12:30:00,35.52,35.52,35.5,35.51,61300.0,28.4314,28.4314,28.4154,28.4234,61300.0
2010-12-28 13:00:00,35.51,35.58,35.51,35.55,87600.0,28.4234,28.4794,28.4234,28.4554,87600.0
2010-12-28 13:30:00,35.56,35.57,35.54,35.55,100900.0,28.4634,28.4714,28.4474,28.4554,100900.0
2010-12-28 14:00:00,35.56,35.61,35.53,35.6,111300.0,28.4634,28.5034,28.4394,28.4954,111300.0
2010-12-28 14:30:00,35.61,35.7,35.58,35.69,221800.0,28.5034,28.5754,28.4794,28.5674,221800.0
2010-12-28 15:00:00,35.69,35.73,35.66,35.72,338000.0,28.5674,28.5995,28.5434,28.5915,338000.0
2010-12-28 15:30:00,35.72,35.76,35.71,35.74,587200.0,28.5915,28.6235,28.5835,28.6075,587200.0
2010-12-29 09:30:00,35.84,35.88,35.67,35.75,281200.0,28.6875,28.7195,28.5514,28.6155,281200.0
2010-12-29 10:00:00,35.75,35.94,35.75,35.9,344700.0,28.6155,28.7676,28.6155,28.7355,344700.0
2010-12-29 10:30:00,35.9,35.95,35.78,35.81,344700.0,28.7355,28.7756,28.6395,28.6635,344700.0
2010-12-29 11:00:00,35.81,35.86,35.79,35.85,122000.0,28.6635,28.7035,28.6475,28.6955,122000.0
2010-12-29 11:30:00,35.85,35.88,35.8,35.87,91700.0,28.6955,28.7195,28.6555,28.7115,91700.0
2010-12-29 12:00:00,35.87,35.92,35.85,35.88,191300.0,28.7115,28.7515,28.6955,28.7195,191300.0
2010-12-29 12:30:00,35.88,35.93,35.88,35.92,132100.0,28.7195,28.7595,28.7195,28.7515,132100.0
2010-12-29 13:00:00,35.92,35.92,35.89,35.9,78200.0,28.7515,28.7515,28.7275,28.7355,78200.0
2010-12-29 13:30:00,35.9,35.91,35.82,35.91,133500.0,28.7355,28.7435,28.6715,28.7435,133500.0
2010-12-29 14:00:00,35.91,35.94,35.88,35.94,171700.0,28.7435,28.7676,28.7195,28.7676,171700.0
2010-12-29 14:30:00,35.93,35.94,35.88,35.94,204400.0,28.7595,28.7676,28.7195,28.7676,204400.0
2010-12-29 15:00:00,35.94,36.02,35.93,35.99,276100.0,28.7676,28.8316,28.7595,28.8076,276100.0
2010-12-29 15:30:00,35.99,36.03,35.91,35.92,703000.0,28.8076,28.8396,28.7435,28.7515,703000.0
2010-12-30 09:30:00,35.91,35.95,35.72,35.87,301300.0,28.7435,28.7756,28.5915,28.7115,301300.0
2010-12-30 10:00:00,35.86,35.86,35.74,35.79,202100.0,28.7035,28.7035,28.6075,28.6475,202100.0
2010-12-30 10:30:00,35.79,35.88,35.78,35.8,175100.0,28.6475,28.7195,28.6395,28.6555,175100.0
2010-12-30 11:00:00,35.81,35.83,35.77,35.78,158500.0,28.6635,28.6795,28.6315,28.6395,158500.0
2010-12-30 11:30:00,35.78,35.79,35.72,35.77,193400.0,28.6395,28.6475,28.5915,28.6315,193400.0
2010-12-30 12:00:00,35.77,35.83,35.74,35.81,104300.0,28.6315,28.6795,28.6075,28.6635,104300.0
2010-12-30 12:30:00,35.81,35.9,35.8,35.9,177500.0,28.6635,28.7355,28.6555,28.7355,177500.0
2010-12-30 13:00:00,35.9,35.97,35.86,35.96,182200.0,28.7355,28.7916,28.7035,28.7836,182200.0
2010-12-30 13:30:00,35.95,36.0,35.95,35.99,146900.0,28.7756,28.8156,28.7756,28.8076,146900.0
2010-12-30 14:00:00,35.99,35.99,35.92,35.97,131900.0,28.8076,28.8076,28.7515,28.7916,131900.0
2010-12-30 14:30:00,35.98,36.03,35.96,36.01,146600.0,28.7996,28.8396,28.7836,28.8236,146600.0
2010-12-30 15:00:00,36.01,36.02,35.96,36.0,196600.0,28.8236,28.8316,28.7836,28.8156,196600.0
2010-12-30 15:30:00,36.01,36.01,35.92,35.94,525000.0,28.8236,28.8236,28.7515,28.7676,525000.0
2010-12-31 09:30:00,36.04,36.04,35.79,35.92,261100.0,28.8476,28.8476,28.6475,28.7515,261100.0
2010-12-31 10:00:00,35.93,35.93,35.88,35.92,170700.0,28.7595,28.7595,28.7195,28.7515,170700.0
2010-12-31 10:30:00,35.91,36.01,35.91,36.01,92700.0,28.7435,28.8236,28.7435,28.8236,92700.0
2010-12-31 11:00:00,36.01,36.04,35.97,36.04,86800.0,28.8236,28.8476,28.7916,28.8476,86800.0
2010-12-31 11:30:00,36.03,36.03,36.02,36.02,55200.0,28.8396,28.8396,28.8316,28.8316,55200.0
2010-12-31 12:00:00,36.02,36.05,36.02,36.03,92500.0,28.8316,28.8556,28.8316,28.8396,92500.0
2010-12-31 12:30:00,36.03,36.05,35.98,36.05,120500.0,28.8396,28.8556,28.7996,28.8556,120500.0
2010-12-31 13:00:00,36.05,36.1,36.04,36.09,65900.0,28.8556,28.8956,28.8476,28.8876,65900.0
2010-12-31 13:30:00,36.09,36.1,36.02,36.07,97200.0,28.8876,28.8956,28.8316,28.8716,97200.0
2010-12-31 14:00:00,36.08,36.08,36.05,36.07,44400.0,28.8796,28.8796,28.8556,28.8716,44400.0
2010-12-31 14:30:00,36.07,36.16,36.06,36.16,224700.0,28.8716,28.9436,28.8636,28.9436,224700.0
2010-12-31 15:00:00,36.16,36.21,36.13,36.17,245300.0,28.9436,28.9837,28.9196,28.9517,245300.0
2010-12-31 15:30:00,36.17,36.2,36.0,36.12,702100.0,28.9517,28.9757,28.8156,28.9116,702100.0
2011-01-03 09:30:00,36.38,36.85,36.37,36.75,751700.0,29.1197,29.4959,29.1117,29.4159,751700.0
2011-01-03 10:00:00,36.75,36.97,36.66,36.89,489900.0,29.4159,29.592,29.3439,29.528,489900.0
2011-01-03 10:30:00,36.89,36.91,36.74,36.85,356700.0,29.528,29.544,29.4079,29.4959,356700.0
2011-01-03 11:00:00,36.85,36.9,36.83,36.9,296400.0,29.4959,29.536,29.4799,29.536,296400.0
2011-01-03 11:30:00,36.9,37.11,36.9,37.04,428900.0,29.536,29.7041,29.536,29.648,428900.0
2011-01-03 12:00:00,37.04,37.05,36.9,36.97,268800.0,29.648,29.656,29.536,29.592,268800.0
2011-01-03 12:30:00,36.97,37.03,36.92,36.94,383600.0,29.592,29.64,29.552,29.568,383600.0
2011-01-03 13:00:00,36.93,36.94,36.83,36.89,361900.0,29.56,29.568,29.4799,29.528,361900.0
2011-01-03 13:30:00,36.89,36.98,36.89,36.97,157800.0,29.528,29.6,29.528,29.592,157800.0
2011-01-03 14:00:00,36.97,37.09,36.97,37.04,1424800.0,29.592,29.688,29.592,29.648,1424800.0
2011-01-03 14:30:00,37.04,37.1,37.0,37.02,423300.0,29.648,29.6961,29.616,29.632,423300.0
2011-01-03 15:00:00,37.02,37.08,37.0,37.07,600200.0,29.632,29.68,29.616,29.672,600200.0
2011-01-03 15:30:00,37.07,37.18,37.06,37.11,1598200.0,29.672,29.7601,29.664,29.7041,1598200.0
2011-01-04 09:30:00,37.03,37.14,36.83,37.01,549000.0,29.64,29.7281,29.4799,29.624,549000.0
2011-01-04 10:00:00,37.02,37.07,37.01,37.06,313200.0,29.632,29.672,29.624,29.664,313200.0
2011-01-04 10:30:00,37.06,37.07,37.03,37.06,659900.0,29.664,29.672,29.64,29.664,659900.0
2011-01-04 11:00:00,37.07,37.19,37.04,37.17,720100.0,29.672,29.7681,29.648,29.7521,720100.0
2011-01-04 11:30:00,37.17,37.33,37.15,37.2,485300.0,29.7521,29.8802,29.7361,29.7761,485300.0
2011-01-04 12:00:00,37.19,37.33,37.19,37.25,363700.0,29.7681,29.8802,29.7681,29.8161,363700.0
2011-01-04 12:30:00,37.25,37.29,37.24,37.25,344100.0,29.8161,29.8481,29.8081,29.8161,344100.0
2011-01-04 13:00:00,37.26,37.4,37.26,37.39,273800.0,29.8241,29.9362,29.8241,29.9282,273800.0
2011-01-04 13:30:00,37.39,37.4,37.31,37.37,251700.0,29.9282,29.9362,29.8641,29.9122,251700.0
2011-01-04 14:00:00,37.36,37.4,37.34,37.36,330100.0,29.9042,29.9362,29.8882,29.9042,330100.0
2011-01-04 14:30:00,37.35,37.44,37.34,37.41,523400.0,29.8962,29.9682,29.8882,29.9442,523400.0
2011-01-04 15:00:00,37.4,37.48,37.39,37.46,561500.0,29.9362,30.0002,29.9282,29.9842,561500.0
2011-01-04 15:30:00,37.46,37.5,37.44,37.48,913200.0,29.9842,30.0162,29.9682,30.0002,913200.0
2011-01-05 09:30:00,37.5,37.71,37.41,37.57,802200.0,30.0162,30.1843,29.9442,30.0723,802200.0
2011-01-05 10:00:00,37.57,37.57,37.36,37.38,402600.0,30.0723,30.0723,29.9042,29.9202,402600.0
2011-01-05 10:30:00,37.38,37.39,37.29,37.36,418500.0,29.9202,29.9282,29.8481,29.9042,418500.0
2011-01-05 11:00:00,37.36,37.42,37.35,37.37,278000.0,29.9042,29.9522,29.8962,29.9122,278000.0
2011-01-05 11:30:00,37.37,37.4,37.29,37.34,292200.0,29.9122,29.9362,29.8481,29.8882,292200.0
2011-01-05 12:00:00,37.33,37.38,37.29,37.32,363900.0,29.8802,29.9202,29.8481,29.8721,363900.0
2011-01-05 12:30:00,37.31,37.49,37.31,37.49,590200.0,29.8641,30.0082,29.8641,30.0082,590200.0
2011-01-05 13:00:00,37.48,37.53,37.44,37.52,267100.0,30.0002,30.0402,29.9682,30.0322,267100.0
2011-01-05 13:30:00,37.53,37.6,37.52,37.57,560700.0,30.0402,30.0963,30.0322,30.0723,560700.0
2011-01-05 14:00:00,37.57,37.67,37.56,37.64,317400.0,30.0723,30.1523,30.0643,30.1283,317400.0
2011-01-05 14:30:00,37.64,37.68,37.62,37.65,413000.0,30.1283,30.1603,30.1123,30.1363,413000.0
2011-01-05 15:00:00,37.66,37.75,37.65,37.68,584500.0,30.1443,30.2163,30.1363,30.1603,584500.0
2011-01-05 15:30:00,37.68,37.81,37.59,37.59,1771000.0,30.1603,30.2644,30.0883,30.0883,1771000.0
2011-01-06 09:30:00,37.96,38.11,37.74,37.95,1064000.0,30.3844,30.5045,30.2083,30.3764,1064000.0
2011-01-06 10:00:00,37.95,38.19,37.95,38.04,611100.0,30.3764,30.5685,30.3764,30.4485,611100.0
2011-01-06 10:30:00,38.05,38.21,37.93,37.99,734600.0,30.4565,30.5845,30.3604,30.4084,734600.0
2011-01-06 11:00:00,37.98,38.06,37.91,37.99,555400.0,30.4004,30.4645,30.3444,30.4084,555400.0
2011-01-06 11:30:00,37.99,38.17,37.98,38.11,370200.0,30.4084,30.5525,30.4004,30.5045,370200.0
2011-01-06 12:00:00,38.11,38.19,38.02,38.18,387900.0,30.5045,30.5685,30.4325,30.5605,387900.0
2011-01-06 12:30:00,38.17,38.3,38.12,38.27,410900.0,30.5525,30.6566,30.5125,30.6326,410900.0
2011-01-06 13:00:00,38.27,38.28,38.18,38.24,259100.0,30.6326,30.6406,30.5605,30.6085,259100.0
2011-01-06 13:30:00,38.24,38.38,38.23,38.29,457200.0,30.6085,30.7206,30.6005,30.6486,457200.0
2011-01-06 14:00:00,38.29,38.4,38.27,38.38,287300.0,30.6486,30.7366,30.6326,30.7206,287300.0
2011-01-06 14:30:00,38.38,38.39,38.24,38.32,419800.0,30.7206,30.7286,30.6085,30.6726,419800.0
2011-01-06 15:00:00,38.33,38.35,38.26,38.32,411200.0,30.6806,30.6966,30.6246,30.6726,411200.0
2011-01-06 15:30:00,38.31,38.4,38.31,38.36,788100.0,30.6646,30.7366,30.6646,30.7046,788100.0
2011-01-07 09:30:00,38.38,38.54,38.19,38.39,751200.0,30.7206,30.8487,30.5685,30.7286,751200.0
2011-01-07 10:00:00,38.38,38.48,38.3,38.34,466000.0,30.7206,30.8007,30.6566,30.6886,466000.0
2011-01-07 10:30:00,38.34,38.38,38.14,38.18,524100.0,30.6886,30.7206,30.5285,30.5605,524100.0
2011-01-07 11:00:00,38.17,38.31,38.17,38.26,427300.0,30.5525,30.6646,30.5525,30.6246,427300.0
2011-01-07 11:30:00,38.25,38.27,38.16,38.23,373700.0,30.6166,30.6326,30.5445,30.6005,373700.0
2011-01-07 12:00:00,38.23,38.27,38.15,38.17,239200.0,30.6005,30.6326,30.5365,30.5525,239200.0
2011-01-07 12:30:00,38.16,38.23,38.08,38.12,536900.0,30.5445,30.6005,30.4805,30.5125,536900.0
2011-01-07 13:00:00,38.12,38.16,38.05,38.1,320500.0,30.5125,30.5445,30.4565,30.4965,320500.0
2011-01-07 13:30:00,38.11,38.24,38.1,38.13,277500.0,30.5045,30.6085,30.4965,30.5205,277500.0
2011-01-07 14:00:00,38.13,38.28,38.13,38.28,239900.0,30.5205,30.6406,30.5205,30.6406,239900.0
2011-01-07 14:30:00,38.28,38.4,38.21,38.36,244000.0,30.6406,30.7366,30.5845,30.7046,244000.0
2011-01-07 15:00:00,38.36,38.45,38.33,38.42,478200.0,30.7046,30.7766,30.6806,30.7526,478200.0
2011-01-07 15:30:00,38.41,38.51,38.41,38.46,958900.0,30.7446,30.8247,30.7446,30.7846,958900.0
2011-01-10 09:30:00,38.48,38.54,38.08,38.18,618900.0,30.8007,30.8487,30.4805,30.5605,618900.0
2011-01-10 10:00:00,38.17,38.25,38.1,38.11,332200.0,30.5525,30.6166,30.4965,30.5045,332200.0
2011-01-10 10:30:00,38.12,38.28,38.01,38.08,382700.0,30.5125,30.6406,30.4244,30.4805,382700.0
2011-01-10 11:00:00,38.07,38.28,38.05,38.26,283000.0,30.4725,30.6406,30.4565,30.6246,283000.0
2011-01-10 11:30:00,38.26,38.44,38.13,38.43,423000.0,30.6246,30.7686,30.5205,30.7606,423000.0
2011-01-10 12:00:00,38.43,38.51,38.41,38.5,378100.0,30.7606,30.8247,30.7446,30.8167,378100.0
2011-01-10 12:30:00,38.51,38.55,38.49,38.5,224400.0,30.8247,30.8567,30.8087,30.8167,224400.0
2011-01-10 13:00:00,38.51,38.56,38.48,38.5,319800.0,30.8247,30.8647,30.8007,30.8167,319800.0
2011-01-10 13:30:00,38.5,38.58,38.49,38.49,149400.0,30.8167,30.8807,30.8087,30.8087,149400.0
2011-01-10 14:00:00,38.49,38.61,38.43,38.6,243800.0,30.8087,30.9047,30.7606,30.8967,243800.0
2011-01-10 14:30:00,38.61,38.65,38.42,38.51,389400.0,30.9047,30.9367,30.7526,30.8247,389400.0
2011-01-10 15:00:00,38.5,38.6,38.5,38.55,327400.0,30.8167,30.8967,30.8167,30.8567,327400.0
2011-01-10 15:30:00,38.55,38.56,38.4,38.45,1006900.0,30.8567,30.8647,30.7366,30.7766,1006900.0
2011-01-11 09:30:00,38.53,38.64,38.34,38.5,425500.0,30.8407,30.9287,30.6886,30.8167,425500.0
2011-01-11 10:00:00,38.5,38.6,38.46,38.6,353200.0,30.8167,30.8967,30.7846,30.8967,353200.0
2011-01-11 10:30:00,38.6,38.71,38.59,38.69,297000.0,30.8967,30.9847,30.8887,30.9687,297000.0
2011-01-11 11:00:00,38.68,38.82,38.67,38.8,412600.0,30.9607,31.0728,30.9527,31.0568,412600.0
2011-01-11 11:30:00,38.8,38.94,38.75,38.9,509100.0,31.0568,31.1688,31.0168,31.1368,509100.0
2011-01-11 12:00:00,38.9,38.91,38.86,38.9,136800.0,31.1368,31.1448,31.1048,31.1368,136800.0
2011-01-11 12:30:00,38.9,39.02,38.89,39.0,310800.0,31.1368,31.2329,31.1288,31.2169,310800.0
2011-01-11 13:00:00,39.0,39.02,38.91,39.02,648200.0,31.2169,31.2329,31.1448,31.2329,648200.0
2011-01-11 13:30:00,39.01,39.04,38.9,38.91,235200.0,31.2249,31.2489,31.1368,31.1448,235200.0
2011-01-11 14:00:00,38.91,39.0,38.84,39.0,225100.0,31.1448,31.2169,31.0888,31.2169,225100.0
2011-01-11 14:30:00,39.0,39.06,38.96,39.01,292600.0,31.2169,31.2649,31.1849,31.2249,292600.0
2011-01-11 15:00:00,39.01,39.06,38.99,39.01,320600.0,31.2249,31.2649,31.2089,31.2249,320600.0
2011-01-11 15:30:00,39.01,39.1,38.99,39.1,838400.0,31.2249,31.2969,31.2089,31.2969,838400.0
2011-01-12 09:30:00,39.23,39.33,38.82,39.0,700700.0,31.401,31.481,31.0728,31.2169,700700.0
2011-01-12 10:00:00,39.0,39.05,38.95,39.01,457000.0,31.2169,31.2569,31.1769,31.2249,457000.0
2011-01-12 10:30:00,39.01,39.13,38.95,39.08,382100.0,31.2249,31.3209,31.1769,31.2809,382100.0
2011-01-12 11:00:00,39.08,39.14,39.02,39.07,375900.0,31.2809,31.3289,31.2329,31.2729,375900.0
2011-01-12 11:30:00,39.08,39.22,39.07,39.13,267700.0,31.2809,31.393,31.2729,31.3209,267700.0
2011-01-12 12:00:00,39.13,39.21,39.12,39.19,230700.0,31.3209,31.385,31.3129,31.369,230700.0
2011-01-12 12:30:00,39.19,39.3,39.19,39.26,412900.0,31.369,31.457,31.369,31.425,412900.0
2011-01-12 13:00:00,39.24,39.29,39.14,39.14,261100.0,31.409,31.449,31.3289,31.3289,261100.0
2011-01-12 13:30:00,39.13,39.13,39.05,39.06,194800.0,31.3209,31.3209,31.2569,31.2649,194800.0
2011-01-12 14:00:00,39.06,39.06,39.01,39.04,234200.0,31.2649,31.2649,31.2249,31.2489,234200.0
2011-01-12 14:30:00,39.05,39.13,39.04,39.12,250800.0,31.2569,31.3209,31.2489,31.3129,250800.0
2011-01-12 15:00:00,39.13,39.13,38.87,38.92,548400.0,31.3209,31.3209,31.1128,31.1528,548400.0
2011-01-12 15:30:00,38.92,38.94,38.81,38.86,1195000.0,31.1528,31.1688,31.0648,31.1048,1195000.0
2011-01-13 09:30:00,39.27,39.27,38.97,39.03,1055900.0,31.433,31.433,31.1929,31.2409,1055900.0
2011-01-13 10:00:00,39.03,39.1,38.93,38.99,496500.0,31.2409,31.2969,31.1608,31.2089,496500.0
2011-01-13 10:30:00,38.99,39.19,38.99,39.13,397900.0,31.2089,31.369,31.2089,31.3209,397900.0
2011-01-13 11:00:00,39.13,39.2,39.13,39.16,274200.0,31.3209,31.377,31.3209,31.3449,274200.0
2011-01-13 11:30:00,39.16,39.38,39.16,39.21,930600.0,31.3449,31.521,31.3449,31.385,930600.0
2011-01-13 12:00:00,39.22,39.37,39.19,39.35,316400.0,31.393,31.513,31.369,31.497,316400.0
2011-01-13 12:30:00,39.34,39.36,39.28,39.3,355800.0,31.489,31.505,31.441,31.457,355800.0
2011-01-13 13:00:00,39.3,39.4,39.24,39.4,245900.0,31.457,31.537,31.409,31.537,245900.0
2011-01-13 13:30:00,39.39,39.55,39.38,39.54,611900.0,31.529,31.6571,31.521,31.6491,611900.0
2011-01-13 14:00:00,39.54,39.55,39.48,39.53,409500.0,31.6491,31.6571,31.6011,31.6411,409500.0
2011-01-13 14:30:00,39.53,39.58,39.44,39.48,471300.0,31.6411,31.6811,31.5691,31.6011,471300.0
2011-01-13 15:00:00,39.48,39.53,39.47,39.5,905100.0,31.6011,31.6411,31.5931,31.6171,905100.0
2011-01-13 15:30:00,39.5,39.6,39.49,39.59,1338000.0,31.6171,31.6971,31.6091,31.6891,1338000.0
2011-01-14 09:30:00,39.48,40.25,39.41,40.16,2166400.0,31.6011,32.2174,31.5451,32.1454,2166400.0
2011-01-14 10:00:00,40.19,40.56,40.1,40.21,1087000.0,32.1694,32.4656,32.0974,32.1854,1087000.0
2011-01-14 10:30:00,40.21,40.43,40.16,40.2,627400.0,32.1854,32.3615,32.1454,32.1774,627400.0
2011-01-14 11:00:00,40.19,40.3,40.17,40.22,402900.0,32.1694,32.2574,32.1534,32.1934,402900.0
2011-01-14 11:30:00,40.21,40.27,40.14,40.19,436900.0,32.1854,32.2334,32.1294,32.1694,436900.0
2011-01-14 12:00:00,40.19,40.37,40.18,40.37,343600.0,32.1694,32.3135,32.1614,32.3135,343600.0
2011-01-14 12:30:00,40.37,40.42,40.35,40.42,261700.0,32.3135,32.3535,32.2975,32.3535,261700.0
2011-01-14 13:00:00,40.42,40.5,40.41,40.46,378800.0,32.3535,32.4175,32.3455,32.3855,378800.0
2011-01-14 13:30:00,40.46,40.71,40.45,40.64,651900.0,32.3855,32.5856,32.3775,32.5296,651900.0
2011-01-14 14:00:00,40.64,40.71,40.62,40.69,452200.0,32.5296,32.5856,32.5136,32.5696,452200.0
2011-01-14 14:30:00,40.69,40.8,40.65,40.78,495400.0,32.5696,32.6577,32.5376,32.6416,495400.0
2011-01-14 15:00:00,40.78,40.9,40.62,40.65,966800.0,32.6416,32.7377,32.5136,32.5376,966800.0
2011-01-14 15:30:00,40.65,40.8,40.56,40.74,1654100.0,32.5376,32.6577,32.4656,32.6096,1654100.0
2011-01-18 09:30:00,40.79,40.99,40.65,40.68,743300.0,32.6496,32.8097,32.5376,32.5616,743300.0
2011-01-18 10:00:00,40.66,40.78,40.66,40.69,497700.0,32.5456,32.6416,32.5456,32.5696,497700.0
2011-01-18 10:30:00,40.69,40.74,40.62,40.69,355200.0,32.5696,32.6096,32.5136,32.5696,355200.0
2011-01-18 11:00:00,40.69,40.76,40.67,40.68,451700.0,32.5696,32.6256,32.5536,32.5616,451700.0
2011-01-18 11:30:00,40.69,40.73,40.67,40.68,351600.0,32.5696,32.6016,32.5536,32.5616,351600.0
2011-01-18 12:00:00,40.68,40.72,40.6,40.6,298400.0,32.5616,32.5936,32.4976,32.4976,298400.0
2011-01-18 12:30:00,40.61,40.61,40.47,40.56,352700.0,32.5056,32.5056,32.3935,32.4656,352700.0
2011-01-18 13:00:00,40.56,40.77,40.56,40.76,250400.0,32.4656,32.6336,32.4656,32.6256,250400.0
2011-01-18 13:30:00,40.76,40.86,40.74,40.8,525700.0,32.6256,32.7057,32.6096,32.6577,525700.0
2011-01-18 14:00:00,40.81,40.89,40.79,40.87,274800.0,32.6657,32.7297,32.6496,32.7137,274800.0
2011-01-18 14:30:00,40.88,40.88,40.73,40.76,303400.0,32.7217,32.7217,32.6016,32.6256,303400.0
2011-01-18 15:00:00,40.75,40.95,40.75,40.89,535300.0,32.6176,32.7777,32.6176,32.7297,535300.0
2011-01-18 15:30:00,40.89,40.96,40.84,40.9,969900.0,32.7297,32.7857,32.6897,32.7377,969900.0
2011-01-19 09:30:00,40.87,40.93,40.38,40.83,715300.0,32.7137,32.7617,32.3215,32.6817,715300.0
2011-01-19 10:00:00,40.84,40.94,40.75,40.9,566700.0,32.6897,32.7697,32.6176,32.7377,566700.0
2011-01-19 10:30:00,40.9,40.93,40.74,40.8,686300.0,32.7377,32.7617,32.6096,32.6577,686300.0
2011-01-19 11:00:00,40.8,40.96,40.68,40.83,544400.0,32.6577,32.7857,32.5616,32.6817,544400.0
2011-01-19 11:30:00,40.82,41.02,40.75,40.92,564800.0,32.6737,32.8337,32.6176,32.7537,564800.0
2011-01-19 12:00:00,40.92,40.95,40.65,40.67,502200.0,32.7537,32.7777,32.5376,32.5536,502200.0
2011-01-19 12:30:00,40.67,40.67,40.47,40.53,624900.0,32.5536,32.5536,32.3935,32.4415,624900.0
2011-01-19 13:00:00,40.53,40.67,40.47,40.67,502300.0,32.4415,32.5536,32.3935,32.5536,502300.0
2011-01-19 13:30:00,40.67,40.68,40.53,40.62,467000.0,32.5536,32.5616,32.4415,32.5136,467000.0
2011-01-19 14:00:00,40.62,40.62,40.24,40.33,621800.0,32.5136,32.5136,32.2094,32.2815,621800.0
2011-01-19 14:30:00,40.33,40.34,40.11,40.19,842500.0,32.2815,32.2895,32.1054,32.1694,842500.0
2011-01-19 15:00:00,40.2,40.26,40.13,40.26,640300.0,32.1774,32.2254,32.1214,32.2254,640300.0
2011-01-19 15:30:00,40.26,40.58,40.16,40.57,1599700.0,32.2254,32.4816,32.1454,32.4736,1599700.0
2011-01-20 09:30:00,40.0,40.5,39.37,40.12,2423900.0,32.0173,32.4175,31.513,32.1134,2423900.0
2011-01-20 10:00:00,40.12,40.36,39.61,39.77,1532700.0,32.1134,32.3055,31.7051,31.8332,1532700.0
2011-01-20 10:30:00,39.76,39.94,39.63,39.72,928200.0,31.8252,31.9693,31.7211,31.7932,928200.0
2011-01-20 11:00:00,39.72,39.88,39.59,39.88,896600.0,31.7932,31.9213,31.6891,31.9213,896600.0
2011-01-20 11:30:00,39.89,40.0,39.82,39.96,545300.0,31.9293,32.0173,31.8732,31.9853,545300.0
2011-01-20 12:00:00,39.96,40.07,39.92,39.99,313200.0,31.9853,32.0733,31.9533,32.0093,313200.0
2011-01-20 12:30:00,39.99,40.12,39.99,40.08,405200.0,32.0093,32.1134,32.0093,32.0813,405200.0
2011-01-20 13:00:00,40.08,40.1,39.84,39.94,344500.0,32.0813,32.0974,31.8892,31.9693,344500.0
2011-01-20 13:30:00,39.94,39.99,39.89,39.94,266200.0,31.9693,32.0093,31.9293,31.9693,266200.0
2011-01-20 14:00:00,39.94,40.09,39.89,40.08,515100.0,31.9693,32.0893,31.9293,32.0813,515100.0
2011-01-20 14:30:00,40.08,40.25,40.07,40.24,432500.0,32.0813,32.2174,32.0733,32.2094,432500.0
2011-01-20 15:00:00,40.24,40.28,40.14,40.16,618300.0,32.2094,32.2414,32.1294,32.1454,618300.0
2011-01-20 15:30:00,40.15,40.31,40.09,40.31,1358800.0,32.1374,32.2654,32.0893,32.2654,1358800.0
2011-01-21 09:30:00,40.58,40.59,40.14,40.35,1719700.0,32.4816,32.4896,32.1294,32.2975,1719700.0
2011-01-21 10:00:00,40.35,40.41,40.13,40.15,697400.0,32.2975,32.3455,32.1214,32.1374,697400.0
2011-01-21 10:30:00,40.15,40.32,40.14,40.29,421300.0,32.1374,32.2734,32.1294,32.2494,421300.0
2011-01-21 11:00:00,40.28,40.29,40.16,40.24,317500.0,32.2414,32.2494,32.1454,32.2094,317500.0
2011-01-21 11:30:00,40.24,40.29,40.15,40.2,443800.0,32.2094,32.2494,32.1374,32.1774,443800.0
2011-01-21 12:00:00,40.2,40.39,40.16,40.35,367000.0,32.1774,32.3295,32.1454,32.2975,367000.0
2011-01-21 12:30:00,40.35,40.37,40.18,40.35,314800.0,32.2975,32.3135,32.1614,32.2975,314800.0
2011-01-21 13:00:00,40.34,40.44,40.32,40.39,307900.0,32.2895,32.3695,32.2734,32.3295,307900.0
2011-01-21 13:30:00,40.4,40.46,40.32,40.4,268500.0,32.3375,32.3855,32.2734,32.3375,268500.0
2011-01-21 14:00:00,40.4,40.56,40.4,40.44,412100.0,32.3375,32.4656,32.3375,32.3695,412100.0
2011-01-21 14:30:00,40.44,40.53,40.43,40.44,317100.0,32.3695,32.4415,32.3615,32.3695,317100.0
2011-01-21 15:00:00,40.43,40.47,40.37,40.41,668300.0,32.3615,32.3935,32.3135,32.3455,668300.0
2011-01-21 15:30:00,40.42,40.43,40.29,40.42,804100.0,32.3535,32.3615,32.2494,32.3535,804100.0
2011-01-24 09:30:00,40.41,40.5,40.18,40.2,521400.0,32.3455,32.4175,32.1614,32.1774,521400.0
2011-01-24 10:00:00,40.2,40.25,40.07,40.17,574900.0,32.1774,32.2174,32.0733,32.1534,574900.0
2011-01-24 10:30:00,40.18,40.19,40.05,40.17,723100.0,32.1614,32.1694,32.0573,32.1534,723100.0
2011-01-24 11:00:00,40.17,40.3,40.15,40.28,326000.0,32.1534,32.2574,32.1374,32.2414,326000.0
2011-01-24 11:30:00,40.29,40.38,40.17,40.19,382400.0,32.2494,32.3215,32.1534,32.1694,382400.0
2011-01-24 12:00:00,40.2,40.3,40.02,40.03,436700.0,32.1774,32.2574,32.0333,32.0413,436700.0
2011-01-24 12:30:00,40.04,40.12,39.9,39.92,401900.0,32.0493,32.1134,31.9373,31.9533,401900.0
2011-01-24 13:00:00,39.93,39.93,39.82,39.88,478100.0,31.9613,31.9613,31.8732,31.9213,478100.0
2011-01-24 13:30:00,39.88,39.91,39.79,39.81,335100.0,31.9213,31.9453,31.8492,31.8652,335100.0
2011-01-24 14:00:00,39.8,39.94,39.8,39.88,441700.0,31.8572,31.9693,31.8572,31.9213,441700.0
2011-01-24 14:30:00,39.88,39.97,39.87,39.92,442500.0,31.9213,31.9933,31.9133,31.9533,442500.0
2011-01-24 15:00:00,39.91,39.94,39.72,39.74,735300.0,31.9453,31.9693,31.7932,31.8092,735300.0
2011-01-24 15:30:00,39.73,39.86,39.7,39.82,1354600.0,31.8012,31.9052,31.7772,31.8732,1354600.0
2011-01-25 09:30:00,39.85,40.49,39.65,40.47,797900.0,31.8972,32.4095,31.7372,32.3935,797900.0
2011-01-25 10:00:00,40.48,40.65,40.45,40.63,718700.0,32.4015,32.5376,32.3775,32.5216,718700.0
2011-01-25 10:30:00,40.62,40.78,40.62,40.66,529800.0,32.5136,32.6416,32.5136,32.5456,529800.0
2011-01-25 11:00:00,40.66,40.72,40.45,40.5,578400.0,32.5456,32.5936,32.3775,32.4175,578400.0
2011-01-25 11:30:00,40.5,40.59,40.45,40.51,319400.0,32.4175,32.4896,32.3775,32.4255,319400.0
2011-01-25 12:00:00,40.51,40.81,40.5,40.79,479400.0,32.4255,32.6657,32.4175,32.6496,479400.0
2011-01-25 12:30:00,40.79,40.8,40.69,40.74,459100.0,32.6496,32.6577,32.5696,32.6096,459100.0
2011-01-25 13:00:00,40.75,41.0,40.69,40.99,571900.0,32.6176,32.8177,32.5696,32.8097,571900.0
2011-01-25 13:30:00,40.98,41.0,40.75,40.76,647100.0,32.8017,32.8177,32.6176,32.6256,647100.0
2011-01-25 14:00:00,40.76,40.77,40.47,40.53,637500.0,32.6256,32.6336,32.3935,32.4415,637500.0
2011-01-25 14:30:00,40.52,40.61,40.49,40.6,772700.0,32.4335,32.5056,32.4095,32.4976,772700.0
2011-01-25 15:00:00,40.6,40.74,40.54,40.71,623800.0,32.4976,32.6096,32.4495,32.5856,623800.0
2011-01-25 15:30:00,40.72,40.72,40.59,40.62,1245200.0,32.5936,32.5936,32.4896,32.5136,1245200.0
2011-01-26 09:30:00,40.59,41.13,40.32,40.51,1716800.0,32.4896,32.9218,32.2734,32.4255,1716800.0
2011-01-26 10:00:00,40.51,40.59,40.26,40.36,582200.0,32.4255,32.4896,32.2254,32.3055,582200.0
2011-01-26 10:30:00,40.37,40.5,40.27,40.43,625600.0,32.3135,32.4175,32.2334,32.3615,625600.0
2011-01-26 11:00:00,40.44,40.5,40.36,40.37,439500.0,32.3695,32.4175,32.3055,32.3135,439500.0
2011-01-26 11:30:00,40.36,40.39,40.3,40.3,385200.0,32.3055,32.3295,32.2574,32.2574,385200.0
2011-01-26 12:00:00,40.31,40.31,40.11,40.19,425100.0,32.2654,32.2654,32.1054,32.1694,425100.0
2011-01-26 12:30:00,40.2,40.3,40.15,40.29,386500.0,32.1774,32.2574,32.1374,32.2494,386500.0
2011-01-26 13:00:00,40.28,40.43,40.25,40.29,621100.0,32.2414,32.3615,32.2174,32.2494,621100.0
2011-01-26 13:30:00,40.3,40.36,40.22,40.26,314100.0,32.2574,32.3055,32.1934,32.2254,314100.0
2011-01-26 14:00:00,40.26,40.31,40.15,40.25,541500.0,32.2254,32.2654,32.1374,32.2174,541500.0
2011-01-26 14:30:00,40.26,40.27,40.13,40.26,661800.0,32.2254,32.2334,32.1214,32.2254,661800.0
2011-01-26 15:00:00,40.26,40.37,40.24,40.29,596000.0,32.2254,32.3135,32.2094,32.2494,596000.0
2011-01-26 15:30:00,40.28,40.39,40.24,40.25,1130600.0,32.2414,32.3295,32.2094,32.2174,1130600.0
2011-01-27 09:30:00,40.94,41.25,40.44,40.97,1508500.0,32.7697,33.0178,32.3695,32.7937,1508500.0
2011-01-27 10:00:00,40.97,41.25,40.9,41.1,761900.0,32.7937,33.0178,32.7377,32.8978,761900.0
2011-01-27 10:30:00,41.1,41.31,41.05,41.28,913600.0,32.8978,33.0659,32.8578,33.0419,913600.0
2011-01-27 11:00:00,41.28,41.54,41.27,41.51,562700.0,33.0419,33.25,33.0339,33.226,562700.0
2011-01-27 11:30:00,41.51,41.62,41.37,41.61,584700.0,33.226,33.314,33.1139,33.306,584700.0
2011-01-27 12:00:00,41.6,41.99,41.59,41.98,741800.0,33.298,33.6102,33.29,33.6022,741800.0
2011-01-27 12:30:00,41.98,42.15,41.93,42.0,1160600.0,33.6022,33.7382,33.5621,33.6182,1160600.0
2011-01-27 13:00:00,42.0,42.03,41.87,41.98,1100800.0,33.6182,33.6422,33.5141,33.6022,1100800.0
2011-01-27 13:30:00,41.98,42.33,41.91,42.33,938300.0,33.6022,33.8823,33.5461,33.8823,938300.0
2011-01-27 14:00:00,42.33,42.36,42.1,42.19,887000.0,33.8823,33.9063,33.6982,33.7703,887000.0
2011-01-27 14:30:00,42.19,42.36,42.19,42.36,608300.0,33.7703,33.9063,33.7703,33.9063,608300.0
2011-01-27 15:00:00,42.36,42.42,42.17,42.23,1230700.0,33.9063,33.9544,33.7542,33.8023,1230700.0
2011-01-27 15:30:00,42.22,42.38,42.18,42.28,1652900.0,33.7943,33.9223,33.7623,33.8423,1652900.0
2011-01-28 09:30:00,42.31,42.44,41.76,41.77,788400.0,33.8663,33.9704,33.4261,33.4341,788400.0
2011-01-28 10:00:00,41.77,41.85,41.6,41.61,598900.0,33.4341,33.4981,33.298,33.306,598900.0
2011-01-28 10:30:00,41.61,41.69,41.49,41.52,469900.0,33.306,33.37,33.21,33.234,469900.0
2011-01-28 11:00:00,41.51,41.52,41.17,41.2,936400.0,33.226,33.234,32.9538,32.9778,936400.0
2011-01-28 11:30:00,41.19,41.3,41.06,41.15,728200.0,32.9698,33.0579,32.8658,32.9378,728200.0
2011-01-28 12:00:00,41.15,41.33,41.07,41.29,454500.0,32.9378,33.0819,32.8738,33.0499,454500.0
2011-01-28 12:30:00,41.29,41.33,41.13,41.22,466500.0,33.0499,33.0819,32.9218,32.9938,466500.0
2011-01-28 13:00:00,41.23,41.23,41.0,41.03,280700.0,33.0018,33.0018,32.8177,32.8418,280700.0
2011-01-28 13:30:00,41.02,41.2,41.0,41.19,272600.0,32.8337,32.9778,32.8177,32.9698,272600.0
2011-01-28 14:00:00,41.19,41.21,41.03,41.09,295000.0,32.9698,32.9858,32.8418,32.8898,295000.0
2011-01-28 14:30:00,41.1,41.16,41.01,41.09,343700.0,32.8978,32.9458,32.8257,32.8898,343700.0
2011-01-28 15:00:00,41.08,41.13,40.9,40.91,507300.0,32.8818,32.9218,32.7377,32.7457,507300.0
2011-01-28 15:30:00,40.91,40.99,40.86,40.93,1173500.0,32.7457,32.8097,32.7057,32.7617,1173500.0
2011-01-31 09:30:00,41.02,41.18,40.97,41.01,574900.0,32.8337,32.9618,32.7937,32.8257,574900.0
2011-01-31 10:00:00,41.0,41.0,40.8,40.95,315600.0,32.8177,32.8177,32.6577,32.7777,315600.0
2011-01-31 10:30:00,40.96,41.24,40.95,41.2,346800.0,32.7857,33.0098,32.7777,32.9778,346800.0
2011-01-31 11:00:00,41.21,41.26,41.12,41.17,291100.0,32.9858,33.0259,32.9138,32.9538,291100.0
2011-01-31 11:30:00,41.16,41.19,41.03,41.13,143300.0,32.9458,32.9698,32.8418,32.9218,143300.0
2011-01-31 12:00:00,41.13,41.3,41.13,41.29,171200.0,32.9218,33.0579,32.9218,33.0499,171200.0
2011-01-31 12:30:00,41.29,41.32,41.08,41.08,255800.0,33.0499,33.0739,32.8818,32.8818,255800.0
2011-01-31 13:00:00,41.09,41.16,41.01,41.02,172000.0,32.8898,32.9458,32.8257,32.8337,172000.0
2011-01-31 13:30:00,41.02,41.03,40.88,40.88,251000.0,32.8337,32.8418,32.7217,32.7217,251000.0
2011-01-31 14:00:00,40.89,40.93,40.75,40.77,486600.0,32.7297,32.7617,32.6176,32.6336,486600.0
2011-01-31 14:30:00,40.76,41.21,40.71,40.95,1226500.0,32.6256,32.9858,32.5856,32.7777,1226500.0
2011-01-31 15:00:00,40.94,41.07,40.89,40.93,760700.0,32.7697,32.8738,32.7297,32.7617,760700.0
2011-01-31 15:30:00,40.93,41.11,40.85,41.06,1496000.0,32.7617,32.9058,32.6977,32.8658,1496000.0
2011-02-01 09:30:00,41.36,41.84,41.29,41.74,812400.0,33.1059,33.4901,33.0499,33.4101,812400.0
2011-02-01 10:00:00,41.78,41.86,41.64,41.84,441400.0,33.4421,33.5061,33.33,33.4901,441400.0
2011-02-01 10:30:00,41.84,41.95,41.72,41.87,460400.0,33.4901,33.5782,33.3941,33.5141,460400.0
2011-02-01 11:00:00,41.85,41.87,41.63,41.7,689700.0,33.4981,33.5141,33.322,33.378,689700.0
2011-02-01 11:30:00,41.7,41.87,41.69,41.82,658500.0,33.378,33.5141,33.37,33.4741,658500.0
2011-02-01 12:00:00,41.81,41.89,41.75,41.8,673000.0,33.4661,33.5301,33.4181,33.4581,673000.0
2011-02-01 12:30:00,41.8,41.95,41.76,41.84,697300.0,33.4581,33.5782,33.4261,33.4901,697300.0
2011-02-01 13:00:00,41.84,42.11,41.84,42.07,394400.0,33.4901,33.7062,33.4901,33.6742,394400.0
2011-02-01 13:30:00,42.07,42.11,41.98,42.02,302900.0,33.6742,33.7062,33.6022,33.6342,302900.0
2011-02-01 14:00:00,42.04,42.11,42.01,42.05,513200.0,33.6502,33.7062,33.6262,33.6582,513200.0
2011-02-01 14:30:00,42.05,42.11,41.98,42.04,967600.0,33.6582,33.7062,33.6022,33.6502,967600.0
2011-02-01 15:00:00,42.04,42.05,41.95,42.05,476700.0,33.6502,33.6582,33.5782,33.6582,476700.0
2011-02-01 15:30:00,42.04,42.18,42.03,42.05,1432500.0,33.6502,33.7623,33.6422,33.6582,1432500.0
2011-02-02 09:30:00,41.74,42.0,41.67,41.9,556500.0,33.4101,33.6182,33.354,33.5381,556500.0
2011-02-02 10:00:00,41.9,41.98,41.73,41.97,435400.0,33.5381,33.6022,33.4021,33.5942,435400.0
2011-02-02 10:30:00,41.96,42.26,41.94,42.26,509200.0,33.5862,33.8263,33.5701,33.8263,509200.0
2011-02-02 11:00:00,42.26,42.26,42.04,42.1,303800.0,33.8263,33.8263,33.6502,33.6982,303800.0
2011-02-02 11:30:00,42.09,42.19,42.07,42.08,226800.0,33.6902,33.7703,33.6742,33.6822,226800.0
2011-02-02 12:00:00,42.09,42.13,42.01,42.05,345400.0,33.6902,33.7222,33.6262,33.6582,345400.0
2011-02-02 12:30:00,42.05,42.11,41.96,42.07,153400.0,33.6582,33.7062,33.5862,33.6742,153400.0
2011-02-02 13:00:00,42.06,42.09,41.99,42.02,117300.0,33.6662,33.6902,33.6102,33.6342,117300.0
2011-02-02 13:30:00,42.02,42.05,41.97,41.99,229300.0,33.6342,33.6582,33.5942,33.6102,229300.0
2011-02-02 14:00:00,41.99,42.04,41.92,41.98,231800.0,33.6102,33.6502,33.5541,33.6022,231800.0
2011-02-02 14:30:00,41.98,42.06,41.93,42.06,196700.0,33.6022,33.6662,33.5621,33.6662,196700.0
2011-02-02 15:00:00,42.06,42.09,41.94,41.94,245000.0,33.6662,33.6902,33.5701,33.5701,245000.0
2011-02-02 15:30:00,41.95,42.02,41.91,41.94,450400.0,33.5782,33.6342,33.5461,33.5701,450400.0
2011-02-03 09:30:00,41.78,41.83,41.42,41.52,378000.0,33.4421,33.4821,33.1539,33.234,378000.0
2011-02-03 10:00:00,41.53,41.64,41.0,41.09,652500.0,33.242,33.33,32.8177,32.8898,652500.0
2011-02-03 10:30:00,41.09,41.24,41.04,41.05,495100.0,32.8898,33.0098,32.8498,32.8578,495100.0
2011-02-03 11:00:00,41.05,41.12,40.9,41.11,503500.0,32.8578,32.9138,32.7377,32.9058,503500.0
2011-02-03 11:30:00,41.1,41.29,41.0,41.28,529700.0,32.8978,33.0499,32.8177,33.0419,529700.0
2011-02-03 12:00:00,41.28,41.43,41.27,41.34,227800.0,33.0419,33.1619,33.0339,33.0899,227800.0
2011-02-03 12:30:00,41.34,41.39,41.25,41.35,356200.0,33.0899,33.1299,33.0178,33.0979,356200.0
2011-02-03 13:00:00,41.35,41.44,41.32,41.44,261300.0,33.0979,33.1699,33.0739,33.1699,261300.0
2011-02-03 13:30:00,41.44,44.09,41.43,43.57,5675600.0,33.1699,35.2911,33.1619,34.8749,5675600.0
2011-02-03 14:00:00,43.55,43.65,42.9,42.96,1844500.0,34.8588,34.9389,34.3386,34.3866,1844500.0
2011-02-03 14:30:00,42.97,43.5,42.91,43.39,1214000.0,34.3946,34.8188,34.3466,34.7308,1214000.0
2011-02-03 15:00:00,43.39,43.45,43.03,43.09,977300.0,34.7308,34.7788,34.4426,34.4906,977300.0
2011-02-03 15:30:00,43.09,43.22,42.97,43.05,1265000.0,34.4906,34.5947,34.3946,34.4586,1265000.0
2011-02-04 09:30:00,43.28,43.9,43.08,43.32,1170700.0,34.6427,35.139,34.4826,34.6747,1170700.0
2011-02-04 10:00:00,43.35,43.43,42.7,42.74,660100.0,34.6988,34.7628,34.1785,34.2105,660100.0
2011-02-04 10:30:00,42.73,42.73,42.11,42.17,645500.0,34.2025,34.2025,33.7062,33.7542,645500.0
2011-02-04 11:00:00,42.17,42.57,42.04,42.55,646700.0,33.7542,34.0744,33.6502,34.0584,646700.0
2011-02-04 11:30:00,42.55,42.59,42.41,42.44,433700.0,34.0584,34.0904,33.9464,33.9704,433700.0
2011-02-04 12:00:00,42.45,42.53,42.34,42.45,327700.0,33.9784,34.0424,33.8903,33.9784,327700.0
2011-02-04 12:30:00,42.46,42.56,42.43,42.52,303600.0,33.9864,34.0664,33.9624,34.0344,303600.0
2011-02-04 13:00:00,42.52,42.74,42.46,42.74,393900.0,34.0344,34.2105,33.9864,34.2105,393900.0
2011-02-04 13:30:00,42.74,42.75,42.52,42.53,511100.0,34.2105,34.2185,34.0344,34.0424,511100.0
2011-02-04 14:00:00,42.52,42.55,42.35,42.41,421100.0,34.0344,34.0584,33.8983,33.9464,421100.0
2011-02-04 14:30:00,42.42,42.51,42.36,42.38,579800.0,33.9544,34.0264,33.9063,33.9223,579800.0
2011-02-04 15:00:00,42.38,42.48,42.32,42.37,594900.0,33.9223,34.0024,33.8743,33.9143,594900.0
2011-02-04 15:30:00,42.37,42.51,42.34,42.47,1225300.0,33.9143,34.0264,33.8903,33.9944,1225300.0
2011-02-07 09:30:00,42.19,42.26,41.57,41.75,1463300.0,33.7703,33.8263,33.274,33.4181,1463300.0
2011-02-07 10:00:00,41.74,41.81,41.63,41.81,649800.0,33.4101,33.4661,33.322,33.4661,649800.0
2011-02-07 10:30:00,41.81,42.1,41.8,42.05,378600.0,33.4661,33.6982,33.4581,33.6582,378600.0
2011-02-07 11:00:00,42.06,42.14,42.0,42.04,296600.0,33.6662,33.7302,33.6182,33.6502,296600.0
2011-02-07 11:30:00,42.03,42.2,42.0,42.2,217600.0,33.6422,33.7783,33.6182,33.7783,217600.0
2011-02-07 12:00:00,42.2,42.21,42.0,42.02,284500.0,33.7783,33.7863,33.6182,33.6342,284500.0
2011-02-07 12:30:00,42.03,42.23,42.0,42.16,314600.0,33.6422,33.8023,33.6182,33.7462,314600.0
2011-02-07 13:00:00,42.16,42.26,42.07,42.19,179500.0,33.7462,33.8263,33.6742,33.7703,179500.0
2011-02-07 13:30:00,42.2,42.24,42.11,42.14,257300.0,33.7783,33.8103,33.7062,33.7302,257300.0
2011-02-07 14:00:00,42.14,42.16,41.99,42.01,343200.0,33.7302,33.7462,33.6102,33.6262,343200.0
2011-02-07 14:30:00,42.01,42.07,41.82,41.89,466300.0,33.6262,33.6742,33.4741,33.5301,466300.0
2011-02-07 15:00:00,41.89,41.99,41.68,41.75,739100.0,33.5301,33.6102,33.362,33.4181,739100.0
2011-02-07 15:30:00,41.75,42.01,41.74,41.82,1089900.0,33.4181,33.6262,33.4101,33.4741,1089900.0
2011-02-08 09:30:00,41.52,42.36,41.39,42.26,586000.0,33.234,33.9063,33.1299,33.8263,586000.0
2011-02-08 10:00:00,42.27,42.54,42.21,42.52,379500.0,33.8343,34.0504,33.7863,34.0344,379500.0
2011-02-08 10:30:00,42.51,42.55,42.15,42.17,356200.0,34.0264,34.0584,33.7382,33.7542,356200.0
2011-02-08 11:00:00,42.17,42.2,42.05,42.15,278400.0,33.7542,33.7783,33.6582,33.7382,278400.0
2011-02-08 11:30:00,42.14,42.24,42.07,42.11,274700.0,33.7302,33.8103,33.6742,33.7062,274700.0
2011-02-08 12:00:00,42.11,42.14,42.06,42.07,195100.0,33.7062,33.7302,33.6662,33.6742,195100.0
2011-02-08 12:30:00,42.06,42.17,42.01,42.1,274800.0,33.6662,33.7542,33.6262,33.6982,274800.0
2011-02-08 13:00:00,42.1,42.15,42.05,42.05,223800.0,33.6982,33.7382,33.6582,33.6582,223800.0
2011-02-08 13:30:00,42.05,42.13,42.04,42.11,222700.0,33.6582,33.7222,33.6502,33.7062,222700.0
2011-02-08 14:00:00,42.11,42.17,42.11,42.12,296900.0,33.7062,33.7542,33.7062,33.7142,296900.0
2011-02-08 14:30:00,42.13,42.19,42.11,42.12,604900.0,33.7222,33.7703,33.7062,33.7142,604900.0
2011-02-08 15:00:00,42.12,42.2,42.11,42.15,446700.0,33.7142,33.7783,33.7062,33.7382,446700.0
2011-02-08 15:30:00,42.15,42.22,41.96,41.97,1089400.0,33.7382,33.7943,33.5862,33.5942,1089400.0
2011-02-09 09:30:00,41.97,42.46,41.83,42.21,441700.0,33.5942,33.9864,33.4821,33.7863,441700.0
2011-02-09 10:00:00,42.2,42.37,42.2,42.25,222200.0,33.7783,33.9143,33.7783,33.8183,222200.0
2011-02-09 10:30:00,42.25,42.42,42.24,42.34,182400.0,33.8183,33.9544,33.8103,33.8903,182400.0
2011-02-09 11:00:00,42.34,42.39,42.07,42.1,407900.0,33.8903,33.9303,33.6742,33.6982,407900.0
2011-02-09 11:30:00,42.11,42.16,41.95,42.02,550300.0,33.7062,33.7462,33.5782,33.6342,550300.0
2011-02-09 12:00:00,42.03,42.04,41.94,41.97,445600.0,33.6422,33.6502,33.5701,33.5942,445600.0
2011-02-09 12:30:00,41.97,42.04,41.97,42.0,208600.0,33.5942,33.6502,33.5942,33.6182,208600.0
2011-02-09 13:00:00,42.0,42.14,42.0,42.12,282400.0,33.6182,33.7302,33.6182,33.7142,282400.0
2011-02-09 13:30:00,42.12,42.13,41.96,41.96,207400.0,33.7142,33.7222,33.5862,33.5862,207400.0
2011-02-09 14:00:00,41.97,42.05,41.9,41.99,370900.0,33.5942,33.6582,33.5381,33.6102,370900.0
2011-02-09 14:30:00,41.99,42.0,41.88,41.95,386200.0,33.6102,33.6182,33.5221,33.5782,386200.0
2011-02-09 15:00:00,41.95,42.06,41.95,42.02,464800.0,33.5782,33.6662,33.5782,33.6342,464800.0
2011-02-09 15:30:00,42.02,42.09,42.01,42.07,771000.0,33.6342,33.6902,33.6262,33.6742,771000.0
2011-02-10 09:30:00,42.28,42.3,42.02,42.26,557400.0,33.8423,33.8583,33.6342,33.8263,557400.0
2011-02-10 10:00:00,42.28,42.46,42.12,42.29,554700.0,33.8423,33.9864,33.7142,33.8503,554700.0
2011-02-10 10:30:00,42.3,42.38,42.21,42.34,307100.0,33.8583,33.9223,33.7863,33.8903,307100.0
2011-02-10 11:00:00,42.33,42.49,42.31,42.46,211800.0,33.8823,34.0104,33.8663,33.9864,211800.0
2011-02-10 11:30:00,42.46,42.57,42.46,42.51,222700.0,33.9864,34.0744,33.9864,34.0264,222700.0
2011-02-10 12:00:00,42.51,42.56,42.45,42.5,280900.0,34.0264,34.0664,33.9784,34.0184,280900.0
2011-02-10 12:30:00,42.5,42.58,42.42,42.45,254200.0,34.0184,34.0824,33.9544,33.9784,254200.0
2011-02-10 13:00:00,42.46,42.52,42.39,42.41,128500.0,33.9864,34.0344,33.9303,33.9464,128500.0
2011-02-10 13:30:00,42.42,42.45,42.36,42.4,266300.0,33.9544,33.9784,33.9063,33.9383,266300.0
2011-02-10 14:00:00,42.39,42.49,42.37,42.38,252100.0,33.9303,34.0104,33.9143,33.9223,252100.0
2011-02-10 14:30:00,42.37,42.47,42.34,42.4,308800.0,33.9143,33.9944,33.8903,33.9383,308800.0
2011-02-10 15:00:00,42.4,42.42,42.35,42.37,346700.0,33.9383,33.9544,33.8983,33.9143,346700.0
2011-02-10 15:30:00,42.37,42.49,42.32,42.43,1290700.0,33.9143,34.0104,33.8743,33.9624,1290700.0
2011-02-11 09:30:00,42.16,42.6,42.04,42.46,519200.0,33.7462,34.0984,33.6502,33.9864,519200.0
2011-02-11 10:00:00,42.47,42.54,42.29,42.39,296000.0,33.9944,34.0504,33.8503,33.9303,296000.0
2011-02-11 10:30:00,42.38,42.73,42.37,42.73,328500.0,33.9223,34.2025,33.9143,34.2025,328500.0
2011-02-11 11:00:00,42.73,42.84,42.66,42.84,405100.0,34.2025,34.2905,34.1465,34.2905,405100.0
2011-02-11 11:30:00,42.83,42.84,42.64,42.67,199900.0,34.2825,34.2905,34.1305,34.1545,199900.0
2011-02-11 12:00:00,42.68,42.74,42.6,42.72,240500.0,34.1625,34.2105,34.0984,34.1945,240500.0
2011-02-11 12:30:00,42.72,42.79,42.56,42.58,298600.0,34.1945,34.2505,34.0664,34.0824,298600.0
2011-02-11 13:00:00,42.58,42.66,42.54,42.62,207800.0,34.0824,34.1465,34.0504,34.1144,207800.0
2011-02-11 13:30:00,42.61,42.62,42.47,42.49,242500.0,34.1064,34.1144,33.9944,34.0104,242500.0
2011-02-11 14:00:00,42.49,42.6,42.48,42.5,213500.0,34.0104,34.0984,34.0024,34.0184,213500.0
2011-02-11 14:30:00,42.5,42.66,42.5,42.59,256100.0,34.0184,34.1465,34.0184,34.0904,256100.0
2011-02-11 15:00:00,42.59,42.6,42.45,42.46,594300.0,34.0904,34.0984,33.9784,33.9864,594300.0
2011-02-11 15:30:00,42.45,42.49,42.32,42.38,952100.0,33.9784,34.0104,33.8743,33.9223,952100.0
2011-02-14 09:30:00,42.24,42.47,41.86,41.88,486400.0,33.8103,33.9944,33.5061,33.5221,486400.0
2011-02-14 10:00:00,41.88,42.01,41.84,41.89,374700.0,33.5221,33.6262,33.4901,33.5301,374700.0
2011-02-14 10:30:00,41.9,41.92,41.62,41.87,444400.0,33.5381,33.5541,33.314,33.5141,444400.0
2011-02-14 11:00:00,41.87,42.14,41.83,42.13,255400.0,33.5141,33.7302,33.4821,33.7222,255400.0
2011-02-14 11:30:00,42.13,42.22,42.07,42.22,172200.0,33.7222,33.7943,33.6742,33.7943,172200.0
2011-02-14 12:00:00,42.21,42.3,42.2,42.27,158200.0,33.7863,33.8583,33.7783,33.8343,158200.0
2011-02-14 12:30:00,42.28,42.31,42.21,42.23,142600.0,33.8423,33.8663,33.7863,33.8023,142600.0
2011-02-14 13:00:00,42.23,42.36,42.21,42.33,121000.0,33.8023,33.9063,33.7863,33.8823,121000.0
2011-02-14 13:30:00,42.32,42.34,42.21,42.22,113800.0,33.8743,33.8903,33.7863,33.7943,113800.0
2011-02-14 14:00:00,42.22,42.37,42.21,42.31,144100.0,33.7943,33.9143,33.7863,33.8663,144100.0
2011-02-14 14:30:00,42.32,42.37,42.28,42.34,185200.0,33.8743,33.9143,33.8423,33.8903,185200.0
2011-02-14 15:00:00,42.34,42.45,42.27,42.42,276000.0,33.8903,33.9784,33.8343,33.9544,276000.0
2011-02-14 15:30:00,42.42,42.51,42.41,42.45,675100.0,33.9544,34.0264,33.9464,33.9784,675100.0
2011-02-15 09:30:00,42.11,42.25,41.89,42.04,613700.0,33.7062,33.8183,33.5301,33.6502,613700.0
2011-02-15 10:00:00,42.0,42.17,42.0,42.07,255600.0,33.6182,33.7542,33.6182,33.6742,255600.0
2011-02-15 10:30:00,42.08,42.3,42.08,42.18,250200.0,33.6822,33.8583,33.6822,33.7623,250200.0
2011-02-15 11:00:00,42.17,42.26,42.15,42.21,184200.0,33.7542,33.8263,33.7382,33.7863,184200.0
2011-02-15 11:30:00,42.22,42.25,42.06,42.07,173300.0,33.7943,33.8183,33.6662,33.6742,173300.0
2011-02-15 12:00:00,42.07,42.24,42.01,42.23,142200.0,33.6742,33.8103,33.6262,33.8023,142200.0
2011-02-15 12:30:00,42.23,42.33,42.22,42.32,168900.0,33.8023,33.8823,33.7943,33.8743,168900.0
2011-02-15 13:00:00,42.32,42.46,42.28,42.4,145300.0,33.8743,33.9864,33.8423,33.9383,145300.0
2011-02-15 13:30:00,42.4,42.44,42.25,42.25,288800.0,33.9383,33.9704,33.8183,33.8183,288800.0
2011-02-15 14:00:00,42.25,42.26,42.04,42.05,400400.0,33.8183,33.8263,33.6502,33.6582,400400.0
2011-02-15 14:30:00,42.06,42.1,42.0,42.06,248100.0,33.6662,33.6982,33.6182,33.6662,248100.0
2011-02-15 15:00:00,42.06,42.11,41.95,41.98,432000.0,33.6662,33.7062,33.5782,33.6022,432000.0
2011-02-15 15:30:00,41.99,42.09,41.95,42.04,685000.0,33.6102,33.6902,33.5782,33.6502,685000.0
2011-02-16 09:30:00,42.2,42.55,42.08,42.44,681500.0,33.7783,34.0584,33.6822,33.9704,681500.0
2011-02-16 10:00:00,42.45,42.47,42.28,42.36,383800.0,33.9784,33.9944,33.8423,33.9063,383800.0
2011-02-16 10:30:00,42.38,42.56,42.38,42.52,280100.0,33.9223,34.0664,33.9223,34.0344,280100.0
2011-02-16 11:00:00,42.52,42.53,42.35,42.37,202500.0,34.0344,34.0424,33.8983,33.9143,202500.0
2011-02-16 11:30:00,42.36,42.44,42.3,42.37,237600.0,33.9063,33.9704,33.8583,33.9143,237600.0
2011-02-16 12:00:00,42.37,42.37,41.99,42.15,373200.0,33.9143,33.9143,33.6102,33.7382,373200.0
2011-02-16 12:30:00,42.16,42.33,42.14,42.3,345600.0,33.7462,33.8823,33.7302,33.8583,345600.0
2011-02-16 13:00:00,42.31,42.34,42.23,42.29,200100.0,33.8663,33.8903,33.8023,33.8503,200100.0
2011-02-16 13:30:00,42.3,42.47,42.27,42.46,200700.0,33.8583,33.9944,33.8343,33.9864,200700.0
2011-02-16 14:00:00,42.46,42.51,42.32,42.33,236200.0,33.9864,34.0264,33.8743,33.8823,236200.0
2011-02-16 14:30:00,42.33,42.46,42.33,42.4,276300.0,33.8823,33.9864,33.8823,33.9383,276300.0
2011-02-16 15:00:00,42.4,42.45,42.33,42.39,300500.0,33.9383,33.9784,33.8823,33.9303,300500.0
2011-02-16 15:30:00,42.4,42.56,42.38,42.48,909600.0,33.9383,34.0664,33.9223,34.0024,909600.0
2011-02-17 09:30:00,42.34,42.56,42.25,42.55,389700.0,33.8903,34.0664,33.8183,34.0584,389700.0
2011-02-17 10:00:00,42.54,42.65,42.37,42.5,385300.0,34.0504,34.1385,33.9143,34.0184,385300.0
2011-02-17 10:30:00,42.5,42.63,42.42,42.6,264600.0,34.0184,34.1224,33.9544,34.0984,264600.0
2011-02-17 11:00:00,42.6,42.75,42.51,42.65,344000.0,34.0984,34.2185,34.0264,34.1385,344000.0
2011-02-17 11:30:00,42.65,42.66,42.49,42.51,280000.0,34.1385,34.1465,34.0104,34.0264,280000.0
2011-02-17 12:00:00,42.52,42.52,42.21,42.22,306800.0,34.0344,34.0344,33.7863,33.7943,306800.0
2011-02-17 12:30:00,42.22,42.26,42.15,42.18,282000.0,33.7943,33.8263,33.7382,33.7623,282000.0
2011-02-17 13:00:00,42.17,42.38,42.17,42.37,208400.0,33.7542,33.9223,33.7542,33.9143,208400.0
2011-02-17 13:30:00,42.37,42.5,42.37,42.48,243700.0,33.9143,34.0184,33.9143,34.0024,243700.0
2011-02-17 14:00:00,42.48,42.58,42.48,42.52,236700.0,34.0024,34.0824,34.0024,34.0344,236700.0
2011-02-17 14:30:00,42.53,42.61,42.51,42.6,216900.0,34.0424,34.1064,34.0264,34.0984,216900.0
2011-02-17 15:00:00,42.6,42.68,42.57,42.68,270700.0,34.0984,34.1625,34.0744,34.1625,270700.0
2011-02-17 15:30:00,42.67,42.68,42.54,42.56,803600.0,34.1545,34.1625,34.0504,34.0664,803600.0
2011-02-18 09:30:00,42.69,42.95,42.56,42.94,1262200.0,34.1705,34.3786,34.0664,34.3706,1262200.0
2011-02-18 10:00:00,42.94,43.07,42.92,43.05,336500.0,34.3706,34.4746,34.3546,34.4586,336500.0
2011-02-18 10:30:00,43.06,43.24,43.06,43.14,292100.0,34.4666,34.6107,34.4666,34.5307,292100.0
2011-02-18 11:00:00,43.13,43.18,43.05,43.17,229100.0,34.5227,34.5627,34.4586,34.5547,229100.0
2011-02-18 11:30:00,43.17,43.23,43.08,43.18,217200.0,34.5547,34.6027,34.4826,34.5627,217200.0
2011-02-18 12:00:00,43.18,43.3,43.1,43.25,193000.0,34.5627,34.6587,34.4986,34.6187,193000.0
2011-02-18 12:30:00,43.24,43.27,43.16,43.24,228600.0,34.6107,34.6347,34.5467,34.6107,228600.0
2011-02-18 13:00:00,43.24,43.28,43.19,43.23,226200.0,34.6107,34.6427,34.5707,34.6027,226200.0
2011-02-18 13:30:00,43.22,43.23,43.05,43.11,223600.0,34.5947,34.6027,34.4586,34.5067,223600.0
2011-02-18 14:00:00,43.11,43.15,42.85,42.91,385000.0,34.5067,34.5387,34.2985,34.3466,385000.0
2011-02-18 14:30:00,42.92,42.96,42.86,42.91,253900.0,34.3546,34.3866,34.3065,34.3466,253900.0
2011-02-18 15:00:00,42.91,42.97,42.87,42.87,379100.0,34.3466,34.3946,34.3145,34.3145,379100.0
2011-02-18 15:30:00,42.87,42.89,42.77,42.86,1206400.0,34.3145,34.3306,34.2345,34.3065,1206400.0
2011-02-22 09:30:00,43.86,44.33,43.47,43.6,2053300.0,35.107,35.4832,34.7948,34.8989,2053300.0
2011-02-22 10:00:00,43.6,43.63,43.21,43.37,1501900.0,34.8989,34.9229,34.5867,34.7148,1501900.0
2011-02-22 10:30:00,43.37,43.57,43.27,43.33,1084700.0,34.7148,34.8749,34.6347,34.6827,1084700.0
2011-02-22 11:00:00,43.33,43.52,43.24,43.3,910200.0,34.6827,34.8348,34.6107,34.6587,910200.0
2011-02-22 11:30:00,43.3,43.37,43.1,43.24,680400.0,34.6587,34.7148,34.4986,34.6107,680400.0
2011-02-22 12:00:00,43.23,43.23,42.98,43.14,426800.0,34.6027,34.6027,34.4026,34.5307,426800.0
2011-02-22 12:30:00,43.15,43.2,42.82,42.96,385100.0,34.5387,34.5787,34.2745,34.3866,385100.0
2011-02-22 13:00:00,42.96,43.12,42.91,42.98,395800.0,34.3866,34.5147,34.3466,34.4026,395800.0
2011-02-22 13:30:00,42.98,43.01,42.73,42.89,316100.0,34.4026,34.4266,34.2025,34.3306,316100.0
2011-02-22 14:00:00,42.88,43.03,42.84,43.0,473000.0,34.3226,34.4426,34.2905,34.4186,473000.0
2011-02-22 14:30:00,43.0,43.16,42.98,43.05,411800.0,34.4186,34.5467,34.4026,34.4586,411800.0
2011-02-22 15:00:00,43.05,43.1,42.91,42.94,448700.0,34.4586,34.4986,34.3466,34.3706,448700.0
2011-02-22 15:30:00,42.94,43.01,42.86,42.96,980100.0,34.3706,34.4266,34.3065,34.3866,980100.0
2011-02-23 09:30:00,42.47,43.69,42.46,43.42,1142200.0,33.9944,34.9709,33.9864,34.7548,1142200.0
2011-02-23 10:00:00,43.41,43.42,43.03,43.21,459700.0,34.7468,34.7548,34.4426,34.5867,459700.0
2011-02-23 10:30:00,43.21,43.27,42.98,43.22,429900.0,34.5867,34.6347,34.4026,34.5947,429900.0
2011-02-23 11:00:00,43.22,43.22,42.97,43.01,283200.0,34.5947,34.5947,34.3946,34.4266,283200.0
2011-02-23 11:30:00,43.0,43.08,42.92,43.01,380000.0,34.4186,34.4826,34.3546,34.4266,380000.0
2011-02-23 12:00:00,43.01,43.04,42.85,42.99,516800.0,34.4266,34.4506,34.2985,34.4106,516800.0
2011-02-23 12:30:00,42.99,42.99,42.71,42.79,459300.0,34.4106,34.4106,34.1865,34.2505,459300.0
2011-02-23 13:00:00,42.8,42.83,42.71,42.82,333400.0,34.2585,34.2825,34.1865,34.2745,333400.0
2011-02-23 13:30:00,42.81,43.04,42.78,42.98,349900.0,34.2665,34.4506,34.2425,34.4026,349900.0
2011-02-23 14:00:00,42.98,43.06,42.91,42.92,373400.0,34.4026,34.4666,34.3466,34.3546,373400.0
2011-02-23 14:30:00,42.93,43.04,42.85,42.99,406900.0,34.3626,34.4506,34.2985,34.4106,406900.0
2011-02-23 15:00:00,42.98,43.03,42.9,42.93,418300.0,34.4026,34.4426,34.3386,34.3626,418300.0
2011-02-23 15:30:00,42.94,43.05,42.84,42.9,1015900.0,34.3706,34.4586,34.2905,34.3386,1015900.0
2011-02-24 09:30:00,42.83,42.95,42.52,42.94,473000.0,34.2825,34.3786,34.0344,34.3706,473000.0
2011-02-24 10:00:00,42.93,43.35,42.79,43.33,418400.0,34.3626,34.6988,34.2505,34.6827,418400.0
2011-02-24 10:30:00,43.32,43.32,43.06,43.14,297500.0,34.6747,34.6747,34.4666,34.5307,297500.0
2011-02-24 11:00:00,43.14,43.21,43.0,43.07,347000.0,34.5307,34.5867,34.4186,34.4746,347000.0
2011-02-24 11:30:00,43.08,43.08,42.8,42.85,256400.0,34.4826,34.4826,34.2585,34.2985,256400.0
2011-02-24 12:00:00,42.85,42.94,42.77,42.79,376900.0,34.2985,34.3706,34.2345,34.2505,376900.0
2011-02-24 12:30:00,42.79,42.85,42.66,42.74,276700.0,34.2505,34.2985,34.1465,34.2105,276700.0
2011-02-24 13:00:00,42.74,42.77,42.51,42.56,372200.0,34.2105,34.2345,34.0264,34.0664,372200.0
2011-02-24 13:30:00,42.55,42.59,42.38,42.49,397900.0,34.0584,34.0904,33.9223,34.0104,397900.0
2011-02-24 14:00:00,42.49,42.8,42.49,42.71,401400.0,34.0104,34.2585,34.0104,34.1865,401400.0
2011-02-24 14:30:00,42.71,42.83,42.66,42.78,347700.0,34.1865,34.2825,34.1465,34.2425,347700.0
2011-02-24 15:00:00,42.78,42.8,42.68,42.71,739000.0,34.2425,34.2585,34.1625,34.1865,739000.0
2011-02-24 15:30:00,42.72,42.81,42.67,42.73,992400.0,34.1945,34.2665,34.1545,34.2025,992400.0
2011-02-25 09:30:00,42.85,43.0,42.68,42.9,587900.0,34.2985,34.4186,34.1625,34.3386,587900.0
2011-02-25 10:00:00,42.91,43.02,42.88,42.89,360500.0,34.3466,34.4346,34.3226,34.3306,360500.0
2011-02-25 10:30:00,42.9,42.91,42.59,42.62,252200.0,34.3386,34.3466,34.0904,34.1144,252200.0
2011-02-25 11:00:00,42.62,42.67,42.44,42.46,420600.0,34.1144,34.1545,33.9704,33.9864,420600.0
2011-02-25 11:30:00,42.46,42.65,42.42,42.47,213900.0,33.9864,34.1385,33.9544,33.9944,213900.0
2011-02-25 12:00:00,42.47,42.56,42.41,42.49,186200.0,33.9944,34.0664,33.9464,34.0104,186200.0
2011-02-25 12:30:00,42.49,42.54,42.46,42.54,249000.0,34.0104,34.0504,33.9864,34.0504,249000.0
2011-02-25 13:00:00,42.54,42.65,42.52,42.62,292100.0,34.0504,34.1385,34.0344,34.1144,292100.0
2011-02-25 13:30:00,42.62,42.65,42.55,42.58,300300.0,34.1144,34.1385,34.0584,34.0824,300300.0
2011-02-25 14:00:00,42.58,42.58,42.45,42.49,422500.0,34.0824,34.0824,33.9784,34.0104,422500.0
2011-02-25 14:30:00,42.5,42.59,42.46,42.58,253300.0,34.0184,34.0904,33.9864,34.0824,253300.0
2011-02-25 15:00:00,42.58,42.61,42.55,42.58,388100.0,34.0824,34.1064,34.0584,34.0824,388100.0
2011-02-25 15:30:00,42.57,42.65,42.52,42.55,895500.0,34.0744,34.1385,34.0344,34.0584,895500.0
2011-02-28 09:30:00,42.67,42.94,42.35,42.48,670800.0,34.1545,34.3706,33.8983,34.0024,670800.0
2011-02-28 10:00:00,42.46,42.71,42.42,42.57,614400.0,33.9864,34.1865,33.9544,34.0744,614400.0
2011-02-28 10:30:00,42.58,42.71,42.52,42.7,488600.0,34.0824,34.1865,34.0344,34.1785,488600.0
2011-02-28 11:00:00,42.7,42.74,42.59,42.62,320200.0,34.1785,34.2105,34.0904,34.1144,320200.0
2011-02-28 11:30:00,42.62,42.64,42.5,42.56,344900.0,34.1144,34.1305,34.0184,34.0664,344900.0
2011-02-28 12:00:00,42.56,42.69,42.51,42.65,126800.0,34.0664,34.1705,34.0264,34.1385,126800.0
2011-02-28 12:30:00,42.64,42.69,42.45,42.5,188100.0,34.1305,34.1705,33.9784,34.0184,188100.0
2011-02-28 13:00:00,42.5,42.52,42.42,42.49,170800.0,34.0184,34.0344,33.9544,34.0104,170800.0
2011-02-28 13:30:00,42.49,42.58,42.46,42.46,233700.0,34.0104,34.0824,33.9864,33.9864,233700.0
2011-02-28 14:00:00,42.46,42.62,42.44,42.59,158400.0,33.9864,34.1144,33.9704,34.0904,158400.0
2011-02-28 14:30:00,42.59,42.61,42.45,42.6,177100.0,34.0904,34.1064,33.9784,34.0984,177100.0
2011-02-28 15:00:00,42.59,42.61,42.47,42.6,302900.0,34.0904,34.1064,33.9944,34.0984,302900.0
2011-02-28 15:30:00,42.6,42.68,42.54,42.59,982100.0,34.0984,34.1625,34.0504,34.0904,982100.0
2011-03-01 09:30:00,42.56,42.96,42.56,42.83,558600.0,34.0664,34.3866,34.0664,34.2825,558600.0
2011-03-01 10:00:00,42.83,42.89,42.52,42.56,391000.0,34.2825,34.3306,34.0344,34.0664,391000.0
2011-03-01 10:30:00,42.56,42.67,42.47,42.66,383600.0,34.0664,34.1545,33.9944,34.1465,383600.0
2011-03-01 11:00:00,42.66,42.86,42.66,42.82,340700.0,34.1465,34.3065,34.1465,34.2745,340700.0
2011-03-01 11:30:00,42.82,42.85,42.69,42.71,291500.0,34.2745,34.2985,34.1705,34.1865,291500.0
2011-03-01 12:00:00,42.71,42.72,42.64,42.69,260500.0,34.1865,34.1945,34.1305,34.1705,260500.0
2011-03-01 12:30:00,42.68,42.76,42.68,42.72,300300.0,34.1625,34.2265,34.1625,34.1945,300300.0
2011-03-01 13:00:00,42.72,42.75,42.66,42.71,300100.0,34.1945,34.2185,34.1465,34.1865,300100.0
2011-03-01 13:30:00,42.71,42.81,42.65,42.72,353500.0,34.1865,34.2665,34.1385,34.1945,353500.0
2011-03-01 14:00:00,42.72,42.73,42.47,42.48,424900.0,34.1945,34.2025,33.9944,34.0024,424900.0
2011-03-01 14:30:00,42.48,42.64,42.43,42.55,294700.0,34.0024,34.1305,33.9624,34.0584,294700.0
2011-03-01 15:00:00,42.55,42.65,42.49,42.57,457200.0,34.0584,34.1385,34.0104,34.0744,457200.0
2011-03-01 15:30:00,42.56,42.59,42.38,42.43,701500.0,34.0664,34.0904,33.9223,33.9624,701500.0
2011-03-02 09:30:00,42.55,43.1,42.45,43.08,692900.0,34.0584,34.4986,33.9784,34.4826,692900.0
2011-03-02 10:00:00,43.08,43.61,43.07,43.49,688500.0,34.4826,34.9069,34.4746,34.8108,688500.0
2011-03-02 10:30:00,43.49,43.7,43.44,43.63,566600.0,34.8108,34.9789,34.7708,34.9229,566600.0
2011-03-02 11:00:00,43.63,43.79,43.56,43.58,605200.0,34.9229,35.0509,34.8668,34.8829,605200.0
2011-03-02 11:30:00,43.59,43.62,43.41,43.41,462600.0,34.8909,34.9149,34.7468,34.7468,462600.0
2011-03-02 12:00:00,43.42,43.47,43.3,43.44,478700.0,34.7548,34.7948,34.6587,34.7708,478700.0
2011-03-02 12:30:00,43.43,43.53,43.42,43.49,338300.0,34.7628,34.8428,34.7548,34.8108,338300.0
2011-03-02 13:00:00,43.49,43.65,43.49,43.64,257200.0,34.8108,34.9389,34.8108,34.9309,257200.0
2011-03-02 13:30:00,43.64,43.65,43.56,43.58,211600.0,34.9309,34.9389,34.8668,34.8829,211600.0
2011-03-02 14:00:00,43.59,43.6,43.41,43.44,429300.0,34.8909,34.8989,34.7468,34.7708,429300.0
2011-03-02 14:30:00,43.44,43.64,43.42,43.57,482800.0,34.7708,34.9309,34.7548,34.8749,482800.0
2011-03-02 15:00:00,43.57,43.64,43.56,43.57,431000.0,34.8749,34.9309,34.8668,34.8749,431000.0
2011-03-02 15:30:00,43.57,43.57,43.41,43.55,1269200.0,34.8749,34.8749,34.7468,34.8588,1269200.0
2011-03-03 09:30:00,44.27,44.29,43.74,43.96,1298000.0,35.534,35.5501,35.1086,35.2852,1298000.0
2011-03-03 10:00:00,43.95,44.14,43.9,44.12,1050400.0,35.2772,35.4297,35.2371,35.4136,1050400.0
2011-03-03 10:30:00,44.13,44.31,43.99,44.23,638800.0,35.4217,35.5662,35.3093,35.5019,638800.0
2011-03-03 11:00:00,44.22,44.53,44.21,44.36,669100.0,35.4939,35.7427,35.4859,35.6063,669100.0
2011-03-03 11:30:00,44.36,44.59,44.33,44.59,432300.0,35.6063,35.7909,35.5822,35.7909,432300.0
2011-03-03 12:00:00,44.59,44.81,44.56,44.79,595600.0,35.7909,35.9675,35.7668,35.9514,595600.0
2011-03-03 12:30:00,44.8,44.89,44.64,44.64,528200.0,35.9595,36.0317,35.831,35.831,528200.0
2011-03-03 13:00:00,44.63,44.73,44.63,44.65,372500.0,35.823,35.9033,35.823,35.8391,372500.0
2011-03-03 13:30:00,44.65,44.79,44.61,44.69,346200.0,35.8391,35.9514,35.807,35.8712,346200.0
2011-03-03 14:00:00,44.7,44.77,44.58,44.62,356100.0,35.8792,35.9354,35.7829,35.815,356100.0
2011-03-03 14:30:00,44.62,44.7,44.59,44.69,376500.0,35.815,35.8792,35.7909,35.8712,376500.0
2011-03-03 15:00:00,44.69,44.73,44.63,44.72,501300.0,35.8712,35.9033,35.823,35.8952,501300.0
2011-03-03 15:30:00,44.71,44.81,44.68,44.78,1120900.0,35.8872,35.9675,35.8631,35.9434,1120900.0
2011-03-04 09:30:00,44.64,44.86,44.44,44.51,511900.0,35.831,36.0076,35.6705,35.7267,511900.0
2011-03-04 10:00:00,44.51,44.53,44.13,44.22,489500.0,35.7267,35.7427,35.4217,35.4939,489500.0
2011-03-04 10:30:00,44.22,44.45,44.17,44.42,318000.0,35.4939,35.6785,35.4538,35.6544,318000.0
2011-03-04 11:00:00,44.44,44.5,44.22,44.24,341500.0,35.6705,35.7187,35.4939,35.51,341500.0
2011-03-04 11:30:00,44.25,44.34,44.08,44.09,273700.0,35.518,35.5902,35.3815,35.3896,273700.0
2011-03-04 12:00:00,44.09,44.12,43.87,43.98,329700.0,35.3896,35.4136,35.213,35.3013,329700.0
2011-03-04 12:30:00,43.98,44.09,43.93,44.06,239000.0,35.3013,35.3896,35.2611,35.3655,239000.0
2011-03-04 13:00:00,44.06,44.16,44.06,44.14,240400.0,35.3655,35.4458,35.3655,35.4297,240400.0
2011-03-04 13:30:00,44.14,44.22,44.04,44.07,243800.0,35.4297,35.4939,35.3494,35.3735,243800.0
2011-03-04 14:00:00,44.07,44.22,44.04,44.16,299400.0,35.3735,35.4939,35.3494,35.4458,299400.0
2011-03-04 14:30:00,44.16,44.42,44.14,44.42,311200.0,35.4458,35.6544,35.4297,35.6544,311200.0
2011-03-04 15:00:00,44.41,44.48,44.33,44.33,450500.0,35.6464,35.7026,35.5822,35.5822,450500.0
2011-03-04 15:30:00,44.33,44.48,44.23,44.46,1063400.0,35.5822,35.7026,35.5019,35.6866,1063400.0
2011-03-07 09:30:00,44.47,44.77,44.36,44.56,566900.0,35.6946,35.9354,35.6063,35.7668,566900.0
2011-03-07 10:00:00,44.53,44.63,44.18,44.39,518500.0,35.7427,35.823,35.4618,35.6304,518500.0
2011-03-07 10:30:00,44.39,44.4,44.02,44.05,394500.0,35.6304,35.6384,35.3334,35.3575,394500.0
2011-03-07 11:00:00,44.04,44.04,43.79,43.8,291800.0,35.3494,35.3494,35.1488,35.1568,291800.0
2011-03-07 11:30:00,43.81,43.85,43.6,43.62,244000.0,35.1648,35.1969,34.9963,35.0123,244000.0
2011-03-07 12:00:00,43.62,43.76,43.56,43.63,202000.0,35.0123,35.1247,34.9642,35.0203,202000.0
2011-03-07 12:30:00,43.63,43.7,43.48,43.48,203100.0,35.0203,35.0765,34.8999,34.8999,203100.0
2011-03-07 13:00:00,43.49,43.57,43.42,43.48,216000.0,34.908,34.9722,34.8518,34.8999,216000.0
2011-03-07 13:30:00,43.48,43.5,43.31,43.35,411100.0,34.8999,34.916,34.7635,34.7956,411100.0
2011-03-07 14:00:00,43.35,43.55,43.33,43.45,531100.0,34.7956,34.9561,34.7795,34.8759,531100.0
2011-03-07 14:30:00,43.44,43.57,43.43,43.52,773900.0,34.8678,34.9722,34.8598,34.932,773900.0
2011-03-07 15:00:00,43.51,43.7,43.47,43.68,455900.0,34.924,35.0765,34.8919,35.0605,455900.0
2011-03-07 15:30:00,43.67,43.77,43.51,43.59,952900.0,35.0524,35.1327,34.924,34.9882,952900.0
2011-03-08 09:30:00,43.6,43.67,43.12,43.27,525200.0,34.9963,35.0524,34.611,34.7314,525200.0
2011-03-08 10:00:00,43.27,43.81,43.13,43.79,568300.0,34.7314,35.1648,34.619,35.1488,568300.0
2011-03-08 10:30:00,43.79,43.8,43.61,43.68,182600.0,35.1488,35.1568,35.0043,35.0605,182600.0
2011-03-08 11:00:00,43.68,43.86,43.63,43.85,274400.0,35.0605,35.205,35.0203,35.1969,274400.0
2011-03-08 11:30:00,43.86,44.05,43.86,44.03,272000.0,35.205,35.3575,35.205,35.3414,272000.0
2011-03-08 12:00:00,44.04,44.1,43.91,43.96,290900.0,35.3494,35.3976,35.2451,35.2852,290900.0
2011-03-08 12:30:00,43.96,44.02,43.89,43.94,179500.0,35.2852,35.3334,35.229,35.2692,179500.0
2011-03-08 13:00:00,43.95,44.0,43.87,43.9,211100.0,35.2772,35.3173,35.213,35.2371,211100.0
2011-03-08 13:30:00,43.91,43.98,43.89,43.89,233200.0,35.2451,35.3013,35.229,35.229,233200.0
2011-03-08 14:00:00,43.9,43.92,43.8,43.85,233600.0,35.2371,35.2531,35.1568,35.1969,233600.0
2011-03-08 14:30:00,43.85,43.92,43.81,43.86,281100.0,35.1969,35.2531,35.1648,35.205,281100.0
2011-03-08 15:00:00,43.87,44.04,43.81,43.91,481600.0,35.213,35.3494,35.1648,35.2451,481600.0
2011-03-08 15:30:00,43.91,43.97,43.82,43.84,661000.0,35.2451,35.2932,35.1728,35.1889,661000.0
2011-03-09 09:30:00,43.91,43.98,43.53,43.85,469900.0,35.2451,35.3013,34.9401,35.1969,469900.0
2011-03-09 10:00:00,43.84,44.28,43.8,44.28,331500.0,35.1889,35.5421,35.1568,35.5421,331500.0
2011-03-09 10:30:00,44.27,44.41,43.98,44.04,461300.0,35.534,35.6464,35.3013,35.3494,461300.0
2011-03-09 11:00:00,44.04,44.09,43.95,44.03,117300.0,35.3494,35.3896,35.2772,35.3414,117300.0
2011-03-09 11:30:00,44.03,44.25,43.98,44.21,158700.0,35.3414,35.518,35.3013,35.4859,158700.0
2011-03-09 12:00:00,44.2,44.39,44.2,44.25,140300.0,35.4779,35.6304,35.4779,35.518,140300.0
2011-03-09 12:30:00,44.25,44.34,44.2,44.29,162700.0,35.518,35.5902,35.4779,35.5501,162700.0
2011-03-09 13:00:00,44.29,44.4,44.26,44.36,149900.0,35.5501,35.6384,35.526,35.6063,149900.0
2011-03-09 13:30:00,44.36,44.37,44.23,44.3,239500.0,35.6063,35.6143,35.5019,35.5581,239500.0
2011-03-09 14:00:00,44.29,44.33,44.17,44.17,203000.0,35.5501,35.5822,35.4538,35.4538,203000.0
2011-03-09 14:30:00,44.17,44.44,44.13,44.4,323900.0,35.4538,35.6705,35.4217,35.6384,323900.0
2011-03-09 15:00:00,44.4,44.51,44.39,44.47,342800.0,35.6384,35.7267,35.6304,35.6946,342800.0
2011-03-09 15:30:00,44.48,44.5,44.31,44.47,981100.0,35.7026,35.7187,35.5662,35.6946,981100.0
2011-03-10 09:30:00,44.29,44.29,43.75,43.85,520600.0,35.5501,35.5501,35.1167,35.1969,520600.0
2011-03-10 10:00:00,43.85,43.9,43.7,43.74,394500.0,35.1969,35.2371,35.0765,35.1086,394500.0
2011-03-10 10:30:00,43.75,43.83,43.6,43.79,355200.0,35.1167,35.1809,34.9963,35.1488,355200.0
2011-03-10 11:00:00,43.8,44.13,43.76,44.09,308000.0,35.1568,35.4217,35.1247,35.3896,308000.0
2011-03-10 11:30:00,44.08,44.2,44.01,44.11,212100.0,35.3815,35.4779,35.3254,35.4056,212100.0
2011-03-10 12:00:00,44.11,44.11,44.0,44.03,220800.0,35.4056,35.4056,35.3173,35.3414,220800.0
2011-03-10 12:30:00,44.04,44.11,43.99,44.08,221200.0,35.3494,35.4056,35.3093,35.3815,221200.0
2011-03-10 13:00:00,44.08,44.1,43.84,43.85,332000.0,35.3815,35.3976,35.1889,35.1969,332000.0
2011-03-10 13:30:00,43.85,43.85,43.6,43.65,461000.0,35.1969,35.1969,34.9963,35.0364,461000.0
2011-03-10 14:00:00,43.65,43.81,43.64,43.74,247800.0,35.0364,35.1648,35.0284,35.1086,247800.0
2011-03-10 14:30:00,43.74,43.94,43.74,43.87,168900.0,35.1086,35.2692,35.1086,35.213,168900.0
2011-03-10 15:00:00,43.87,43.9,43.72,43.76,341900.0,35.213,35.2371,35.0926,35.1247,341900.0
2011-03-10 15:30:00,43.77,43.94,43.75,43.79,887900.0,35.1327,35.2692,35.1167,35.1488,887900.0
2011-03-11 09:30:00,43.88,44.06,43.47,43.61,502300.0,35.221,35.3655,34.8919,35.0043,502300.0
2011-03-11 10:00:00,43.61,43.62,43.36,43.38,557300.0,35.0043,35.0123,34.8036,34.8197,557300.0
2011-03-11 10:30:00,43.38,43.46,43.26,43.42,352100.0,34.8197,34.8839,34.7234,34.8518,352100.0
2011-03-11 11:00:00,43.42,43.62,43.39,43.52,259600.0,34.8518,35.0123,34.8277,34.932,259600.0
2011-03-11 11:30:00,43.52,43.78,43.51,43.68,227000.0,34.932,35.1407,34.924,35.0605,227000.0
2011-03-11 12:00:00,43.7,43.85,43.67,43.76,204900.0,35.0765,35.1969,35.0524,35.1247,204900.0
2011-03-11 12:30:00,43.76,43.79,43.66,43.7,145000.0,35.1247,35.1488,35.0444,35.0765,145000.0
2011-03-11 13:00:00,43.69,43.7,43.56,43.66,227300.0,35.0685,35.0765,34.9642,35.0444,227300.0
2011-03-11 13:30:00,43.67,43.67,43.48,43.51,387000.0,35.0524,35.0524,34.8999,34.924,387000.0
2011-03-11 14:00:00,43.5,43.6,43.49,43.55,257900.0,34.916,34.9963,34.908,34.9561,257900.0
2011-03-11 14:30:00,43.55,43.6,43.54,43.57,179400.0,34.9561,34.9963,34.9481,34.9722,179400.0
2011-03-11 15:00:00,43.57,43.67,43.56,43.66,347400.0,34.9722,35.0524,34.9642,35.0444,347400.0
2011-03-11 15:30:00,43.65,43.68,43.55,43.55,765600.0,35.0364,35.0605,34.9561,34.9561,765600.0
2011-03-14 09:30:00,43.22,43.43,42.94,43.33,418000.0,34.6912,34.8598,34.4665,34.7795,418000.0
2011-03-14 10:00:00,43.32,43.41,43.12,43.22,191500.0,34.7715,34.8438,34.611,34.6912,191500.0
2011-03-14 10:30:00,43.21,43.22,43.03,43.04,241600.0,34.6832,34.6912,34.5387,34.5468,241600.0
2011-03-14 11:00:00,43.05,43.13,42.97,43.0,326000.0,34.5548,34.619,34.4906,34.5147,326000.0
2011-03-14 11:30:00,43.0,43.01,42.85,42.97,361000.0,34.5147,34.5227,34.3943,34.4906,361000.0
2011-03-14 12:00:00,42.98,43.01,42.85,42.92,237100.0,34.4986,34.5227,34.3943,34.4504,237100.0
2011-03-14 12:30:00,42.92,42.99,42.87,42.99,181900.0,34.4504,34.5066,34.4103,34.5066,181900.0
2011-03-14 13:00:00,43.0,43.11,42.96,43.1,210700.0,34.5147,34.603,34.4826,34.5949,210700.0
2011-03-14 13:30:00,43.09,43.12,43.0,43.01,116200.0,34.5869,34.611,34.5147,34.5227,116200.0
2011-03-14 14:00:00,43.0,43.22,43.0,43.21,252400.0,34.5147,34.6912,34.5147,34.6832,252400.0
2011-03-14 14:30:00,43.21,43.22,43.08,43.13,226200.0,34.6832,34.6912,34.5789,34.619,226200.0
2011-03-14 15:00:00,43.13,43.24,43.1,43.13,314600.0,34.619,34.7073,34.5949,34.619,314600.0
2011-03-14 15:30:00,43.14,43.24,43.12,43.15,784700.0,34.627,34.7073,34.611,34.6351,784700.0
2011-03-15 09:30:00,42.34,42.56,42.16,42.27,506500.0,33.9849,34.1615,33.8404,33.9287,506500.0
2011-03-15 10:00:00,42.29,42.57,42.26,42.55,386600.0,33.9448,34.1695,33.9207,34.1535,386600.0
2011-03-15 10:30:00,42.56,42.56,42.38,42.39,279700.0,34.1615,34.1615,34.017,34.025,279700.0
2011-03-15 11:00:00,42.39,42.47,42.27,42.46,293400.0,34.025,34.0892,33.9287,34.0812,293400.0
2011-03-15 11:30:00,42.45,42.46,42.35,42.41,210500.0,34.0732,34.0812,33.9929,34.0411,210500.0
2011-03-15 12:00:00,42.41,42.74,42.39,42.73,238300.0,34.0411,34.306,34.025,34.2979,238300.0
2011-03-15 12:30:00,42.72,42.72,42.51,42.65,170500.0,34.2899,34.2899,34.1214,34.2337,170500.0
2011-03-15 13:00:00,42.65,42.69,42.57,42.57,183500.0,34.2337,34.2658,34.1695,34.1695,183500.0
2011-03-15 13:30:00,42.57,42.73,42.56,42.67,184400.0,34.1695,34.2979,34.1615,34.2498,184400.0
2011-03-15 14:00:00,42.68,42.84,42.59,42.83,213700.0,34.2578,34.3862,34.1856,34.3782,213700.0
2011-03-15 14:30:00,42.83,42.86,42.72,42.78,215100.0,34.3782,34.4023,34.2899,34.3381,215100.0
2011-03-15 15:00:00,42.77,42.98,42.76,42.96,302300.0,34.33,34.4986,34.322,34.4826,302300.0
2011-03-15 15:30:00,42.96,43.08,42.77,42.79,665700.0,34.4826,34.5789,34.33,34.3461,665700.0
2011-03-16 09:30:00,42.68,42.69,42.07,42.34,744000.0,34.2578,34.2658,33.7682,33.9849,744000.0
2011-03-16 10:00:00,42.36,42.49,42.29,42.45,323500.0,34.001,34.1053,33.9448,34.0732,323500.0
2011-03-16 10:30:00,42.46,42.48,42.07,42.08,273700.0,34.0812,34.0973,33.7682,33.7762,273700.0
2011-03-16 11:00:00,42.07,42.1,41.65,42.03,867800.0,33.7682,33.7923,33.4311,33.7361,867800.0
2011-03-16 11:30:00,42.05,42.2,41.97,41.98,291500.0,33.7521,33.8725,33.6879,33.6959,291500.0
2011-03-16 12:00:00,41.99,42.14,41.82,42.09,316400.0,33.704,33.8244,33.5675,33.7842,316400.0
2011-03-16 12:30:00,42.1,42.17,41.94,41.98,258800.0,33.7923,33.8484,33.6638,33.6959,258800.0
2011-03-16 13:00:00,41.99,42.05,41.89,41.95,210200.0,33.704,33.7521,33.6237,33.6719,210200.0
2011-03-16 13:30:00,41.95,41.95,41.77,41.8,291200.0,33.6719,33.6719,33.5274,33.5515,291200.0
2011-03-16 14:00:00,41.79,41.79,41.46,41.7,734200.0,33.5434,33.5434,33.2786,33.4712,734200.0
2011-03-16 14:30:00,41.7,42.27,41.66,42.2,596900.0,33.4712,33.9287,33.4391,33.8725,596900.0
2011-03-16 15:00:00,42.19,42.37,42.15,42.21,587400.0,33.8645,34.009,33.8324,33.8806,587400.0
2011-03-16 15:30:00,42.21,42.22,41.83,41.85,1092200.0,33.8806,33.8886,33.5755,33.5916,1092200.0
2011-03-17 09:30:00,42.4,42.67,42.25,42.31,546000.0,34.0331,34.2498,33.9127,33.9608,546000.0
2011-03-17 10:00:00,42.32,42.51,42.22,42.45,767500.0,33.9688,34.1214,33.8886,34.0732,767500.0
2011-03-17 10:30:00,42.46,42.61,42.44,42.55,339400.0,34.0812,34.2016,34.0652,34.1535,339400.0
2011-03-17 11:00:00,42.55,42.73,42.43,42.5,324700.0,34.1535,34.2979,34.0571,34.1133,324700.0
2011-03-17 11:30:00,42.5,42.64,42.35,42.36,207000.0,34.1133,34.2257,33.9929,34.001,207000.0
2011-03-17 12:00:00,42.36,42.44,42.32,42.39,141700.0,34.001,34.0652,33.9688,34.025,141700.0
2011-03-17 12:30:00,42.39,42.5,42.29,42.33,118500.0,34.025,34.1133,33.9448,33.9769,118500.0
2011-03-17 13:00:00,42.32,42.34,42.13,42.13,284000.0,33.9688,33.9849,33.8163,33.8163,284000.0
2011-03-17 13:30:00,42.13,42.25,42.04,42.06,261200.0,33.8163,33.9127,33.7441,33.7602,261200.0
2011-03-17 14:00:00,42.06,42.09,41.91,42.03,304100.0,33.7602,33.7842,33.6398,33.7361,304100.0
2011-03-17 14:30:00,42.03,42.3,42.02,42.28,329300.0,33.7361,33.9528,33.728,33.9367,329300.0
2011-03-17 15:00:00,42.28,42.34,42.13,42.18,524600.0,33.9367,33.9849,33.8163,33.8565,524600.0
2011-03-17 15:30:00,42.18,42.45,42.17,42.28,1062600.0,33.8565,34.0732,33.8484,33.9367,1062600.0
2011-03-18 09:30:00,42.37,42.85,42.3,42.62,1700200.0,34.009,34.3943,33.9528,34.2096,1700200.0
2011-03-18 10:00:00,42.62,42.75,42.56,42.56,553200.0,34.2096,34.314,34.1615,34.1615,553200.0
2011-03-18 10:30:00,42.57,42.64,42.49,42.63,476700.0,34.1695,34.2257,34.1053,34.2177,476700.0
2011-03-18 11:00:00,42.63,42.71,42.49,42.53,422600.0,34.2177,34.2819,34.1053,34.1374,422600.0
2011-03-18 11:30:00,42.53,42.6,42.49,42.52,388000.0,34.1374,34.1936,34.1053,34.1294,388000.0
2011-03-18 12:00:00,42.52,42.58,42.43,42.5,206400.0,34.1294,34.1775,34.0571,34.1133,206400.0
2011-03-18 12:30:00,42.51,42.53,42.43,42.46,246200.0,34.1214,34.1374,34.0571,34.0812,246200.0
2011-03-18 13:00:00,42.47,42.63,42.47,42.56,220200.0,34.0892,34.2177,34.0892,34.1615,220200.0
2011-03-18 13:30:00,42.56,42.62,42.53,42.59,211100.0,34.1615,34.2096,34.1374,34.1856,211100.0
2011-03-18 14:00:00,42.59,42.65,42.43,42.52,302700.0,34.1856,34.2337,34.0571,34.1294,302700.0
2011-03-18 14:30:00,42.51,42.57,42.43,42.47,298500.0,34.1214,34.1695,34.0571,34.0892,298500.0
2011-03-18 15:00:00,42.47,42.53,42.43,42.45,426400.0,34.0892,34.1374,34.0571,34.0732,426400.0
2011-03-18 15:30:00,42.44,42.59,42.44,42.55,864300.0,34.0652,34.1856,34.0652,34.1535,864300.0
2011-03-21 09:30:00,42.83,43.33,42.66,43.27,595400.0,34.3782,34.7795,34.2418,34.7314,595400.0
2011-03-21 10:00:00,43.27,43.43,43.03,43.19,266700.0,34.7314,34.8598,34.5387,34.6672,266700.0
2011-03-21 10:30:00,43.19,43.27,43.06,43.17,312300.0,34.6672,34.7314,34.5628,34.6511,312300.0
2011-03-21 11:00:00,43.17,43.21,43.03,43.2,240600.0,34.6511,34.6832,34.5387,34.6752,240600.0
2011-03-21 11:30:00,43.2,43.27,43.16,43.18,234600.0,34.6752,34.7314,34.6431,34.6591,234600.0
2011-03-21 12:00:00,43.18,43.26,43.08,43.26,176500.0,34.6591,34.7234,34.5789,34.7234,176500.0
2011-03-21 12:30:00,43.25,43.32,43.22,43.27,171400.0,34.7153,34.7715,34.6912,34.7314,171400.0
2011-03-21 13:00:00,43.26,43.3,43.22,43.29,145900.0,34.7234,34.7555,34.6912,34.7474,145900.0
2011-03-21 13:30:00,43.3,43.3,43.21,43.28,156300.0,34.7555,34.7555,34.6832,34.7394,156300.0
2011-03-21 14:00:00,43.28,43.29,43.18,43.21,155700.0,34.7394,34.7474,34.6591,34.6832,155700.0
2011-03-21 14:30:00,43.21,43.29,43.13,43.14,221900.0,34.6832,34.7474,34.619,34.627,221900.0
2011-03-21 15:00:00,43.14,43.18,42.85,43.08,832800.0,34.627,34.6591,34.3943,34.5789,832800.0
2011-03-21 15:30:00,43.08,43.24,43.06,43.19,674500.0,34.5789,34.7073,34.5628,34.6672,674500.0
2011-03-22 09:30:00,43.26,43.71,43.23,43.56,572700.0,34.7234,35.0846,34.6993,34.9642,572700.0
2011-03-22 10:00:00,43.57,43.69,43.45,43.54,274200.0,34.9722,35.0685,34.8759,34.9481,274200.0
2011-03-22 10:30:00,43.53,43.53,43.34,43.34,272800.0,34.9401,34.9401,34.7876,34.7876,272800.0
2011-03-22 11:00:00,43.35,43.39,43.17,43.2,340600.0,34.7956,34.8277,34.6511,34.6752,340600.0
2011-03-22 11:30:00,43.2,43.21,42.98,42.99,272300.0,34.6752,34.6832,34.4986,34.5066,272300.0
2011-03-22 12:00:00,42.99,43.06,42.91,42.95,288300.0,34.5066,34.5628,34.4424,34.4745,288300.0
2011-03-22 12:30:00,42.95,43.0,42.91,42.96,190100.0,34.4745,34.5147,34.4424,34.4826,190100.0
2011-03-22 13:00:00,42.96,42.99,42.85,42.86,233400.0,34.4826,34.5066,34.3943,34.4023,233400.0
2011-03-22 13:30:00,42.86,42.87,42.66,42.71,477700.0,34.4023,34.4103,34.2418,34.2819,477700.0
2011-03-22 14:00:00,42.71,42.77,42.67,42.74,325200.0,34.2819,34.33,34.2498,34.306,325200.0
2011-03-22 14:30:00,42.74,42.82,42.73,42.75,294100.0,34.306,34.3702,34.2979,34.314,294100.0
2011-03-22 15:00:00,42.76,42.8,42.71,42.8,251900.0,34.322,34.3541,34.2819,34.3541,251900.0
2011-03-22 15:30:00,42.8,42.83,42.73,42.74,427800.0,34.3541,34.3782,34.2979,34.306,427800.0
2011-03-23 09:30:00,42.64,42.68,42.4,42.51,324800.0,34.2257,34.2578,34.0331,34.1214,324800.0
2011-03-23 10:00:00,42.51,42.62,42.42,42.62,264600.0,34.1214,34.2096,34.0491,34.2096,264600.0
2011-03-23 10:30:00,42.62,42.67,42.43,42.45,232400.0,34.2096,34.2498,34.0571,34.0732,232400.0
2011-03-23 11:00:00,42.45,42.61,42.43,42.58,210000.0,34.0732,34.2016,34.0571,34.1775,210000.0
2011-03-23 11:30:00,42.57,42.63,42.53,42.55,175100.0,34.1695,34.2177,34.1374,34.1535,175100.0
2011-03-23 12:00:00,42.55,42.57,42.39,42.55,200400.0,34.1535,34.1695,34.025,34.1535,200400.0
2011-03-23 12:30:00,42.55,42.66,42.55,42.6,277700.0,34.1535,34.2418,34.1535,34.1936,277700.0
2011-03-23 13:00:00,42.61,42.64,42.57,42.61,170700.0,34.2016,34.2257,34.1695,34.2016,170700.0
2011-03-23 13:30:00,42.61,42.7,42.59,42.65,175700.0,34.2016,34.2739,34.1856,34.2337,175700.0
2011-03-23 14:00:00,42.65,42.66,42.6,42.6,184400.0,34.2337,34.2418,34.1936,34.1936,184400.0
2011-03-23 14:30:00,42.6,42.69,42.55,42.69,217200.0,34.1936,34.2658,34.1535,34.2658,217200.0
2011-03-23 15:00:00,42.69,42.87,42.64,42.84,260500.0,34.2658,34.4103,34.2257,34.3862,260500.0
2011-03-23 15:30:00,42.85,42.85,42.72,42.74,481400.0,34.3943,34.3943,34.2899,34.306,481400.0
2011-03-24 09:30:00,43.24,43.4,43.01,43.25,571700.0,34.7073,34.8357,34.5227,34.7153,571700.0
2011-03-24 10:00:00,43.25,43.49,43.23,43.44,319200.0,34.7153,34.908,34.6993,34.8678,319200.0
2011-03-24 10:30:00,43.43,43.5,43.37,43.47,234700.0,34.8598,34.916,34.8116,34.8919,234700.0
2011-03-24 11:00:00,43.47,43.55,43.45,43.45,164300.0,34.8919,34.9561,34.8759,34.8759,164300.0
2011-03-24 11:30:00,43.45,43.52,43.35,43.52,167000.0,34.8759,34.932,34.7956,34.932,167000.0
2011-03-24 12:00:00,43.51,43.77,43.5,43.77,227500.0,34.924,35.1327,34.916,35.1327,227500.0
2011-03-24 12:30:00,43.76,43.76,43.64,43.7,202500.0,35.1247,35.1247,35.0284,35.0765,202500.0
2011-03-24 13:00:00,43.7,43.7,43.61,43.68,83600.0,35.0765,35.0765,35.0043,35.0605,83600.0
2011-03-24 13:30:00,43.68,43.71,43.62,43.67,109900.0,35.0605,35.0846,35.0123,35.0524,109900.0
2011-03-24 14:00:00,43.67,43.73,43.62,43.69,240000.0,35.0524,35.1006,35.0123,35.0685,240000.0
2011-03-24 14:30:00,43.69,43.79,43.61,43.77,372900.0,35.0685,35.1488,35.0043,35.1327,372900.0
2011-03-24 15:00:00,43.77,43.94,43.7,43.87,329200.0,35.1327,35.2692,35.0765,35.213,329200.0
2011-03-24 15:30:00,43.88,43.89,43.76,43.81,627000.0,35.221,35.229,35.1247,35.1648,627000.0
2011-03-25 09:30:00,43.5,43.91,43.5,43.83,607200.0,34.916,35.2451,34.916,35.1809,607200.0
2011-03-25 10:00:00,43.84,43.91,43.73,43.88,215600.0,35.1889,35.2451,35.1006,35.221,215600.0
2011-03-25 10:30:00,43.89,44.0,43.79,43.97,356500.0,35.229,35.3173,35.1488,35.2932,356500.0
2011-03-25 11:00:00,43.97,44.0,43.76,43.79,345800.0,35.2932,35.3173,35.1247,35.1488,345800.0
2011-03-25 11:30:00,43.79,43.85,43.68,43.8,300900.0,35.1488,35.1969,35.0605,35.1568,300900.0
2011-03-25 12:00:00,43.8,44.02,43.8,44.0,249900.0,35.1568,35.3334,35.1568,35.3173,249900.0
2011-03-25 12:30:00,44.01,44.02,43.9,43.9,204000.0,35.3254,35.3334,35.2371,35.2371,204000.0
2011-03-25 13:00:00,43.91,43.98,43.89,43.98,121300.0,35.2451,35.3013,35.229,35.3013,121300.0
2011-03-25 13:30:00,43.99,43.99,43.88,43.92,178600.0,35.3093,35.3093,35.221,35.2531,178600.0
2011-03-25 14:00:00,43.91,43.98,43.85,43.86,198900.0,35.2451,35.3013,35.1969,35.205,198900.0
2011-03-25 14:30:00,43.86,43.94,43.82,43.89,217500.0,35.205,35.2692,35.1728,35.229,217500.0
2011-03-25 15:00:00,43.9,43.9,43.78,43.81,256700.0,35.2371,35.2371,35.1407,35.1648,256700.0
2011-03-25 15:30:00,43.81,43.86,43.69,43.76,517200.0,35.1648,35.205,35.0685,35.1247,517200.0
2011-03-28 09:30:00,43.91,43.95,43.76,43.85,293000.0,35.2451,35.2772,35.1247,35.1969,293000.0
2011-03-28 10:00:00,43.86,43.87,43.69,43.79,223400.0,35.205,35.213,35.0685,35.1488,223400.0
2011-03-28 10:30:00,43.79,43.85,43.65,43.71,211900.0,35.1488,35.1969,35.0364,35.0846,211900.0
2011-03-28 11:00:00,43.7,43.71,43.51,43.63,141800.0,35.0765,35.0846,34.924,35.0203,141800.0
2011-03-28 11:30:00,43.62,43.7,43.55,43.68,273900.0,35.0123,35.0765,34.9561,35.0605,273900.0
2011-03-28 12:00:00,43.68,43.73,43.64,43.71,141900.0,35.0605,35.1006,35.0284,35.0846,141900.0
2011-03-28 12:30:00,43.72,43.78,43.71,43.78,110600.0,35.0926,35.1407,35.0846,35.1407,110600.0
2011-03-28 13:00:00,43.78,43.84,43.76,43.77,148000.0,35.1407,35.1889,35.1247,35.1327,148000.0
2011-03-28 13:30:00,43.77,43.87,43.76,43.85,134800.0,35.1327,35.213,35.1247,35.1969,134800.0
2011-03-28 14:00:00,43.86,43.91,43.83,43.87,171800.0,35.205,35.2451,35.1809,35.213,171800.0
2011-03-28 14:30:00,43.87,43.92,43.8,43.92,174200.0,35.213,35.2531,35.1568,35.2531,174200.0
2011-03-28 15:00:00,43.91,44.03,43.9,43.99,321100.0,35.2451,35.3414,35.2371,35.3093,321100.0
2011-03-28 15:30:00,43.99,44.05,43.87,43.89,694900.0,35.3093,35.3575,35.213,35.229,694900.0
2011-03-29 09:30:00,43.75,44.12,43.75,43.9,553600.0,35.1167,35.4136,35.1167,35.2371,553600.0
2011-03-29 10:00:00,43.9,44.13,43.86,44.04,311400.0,35.2371,35.4217,35.205,35.3494,311400.0
2011-03-29 10:30:00,44.04,44.09,43.97,44.03,239000.0,35.3494,35.3896,35.2932,35.3414,239000.0
2011-03-29 11:00:00,44.03,44.11,44.02,44.09,215300.0,35.3414,35.4056,35.3334,35.3896,215300.0
2011-03-29 11:30:00,44.09,44.14,44.04,44.08,180000.0,35.3896,35.4297,35.3494,35.3815,180000.0
2011-03-29 12:00:00,44.07,44.13,43.98,44.02,304100.0,35.3735,35.4217,35.3013,35.3334,304100.0
2011-03-29 12:30:00,44.02,44.11,44.02,44.08,236900.0,35.3334,35.4056,35.3334,35.3815,236900.0
2011-03-29 13:00:00,44.07,44.14,44.07,44.14,110300.0,35.3735,35.4297,35.3735,35.4297,110300.0
2011-03-29 13:30:00,44.13,44.23,44.13,44.18,137600.0,35.4217,35.5019,35.4217,35.4618,137600.0
2011-03-29 14:00:00,44.19,44.33,44.18,44.32,239600.0,35.4698,35.5822,35.4618,35.5742,239600.0
2011-03-29 14:30:00,44.32,44.36,44.3,44.34,217700.0,35.5742,35.6063,35.5581,35.5902,217700.0
2011-03-29 15:00:00,44.34,44.4,44.3,44.38,386300.0,35.5902,35.6384,35.5581,35.6223,386300.0
2011-03-29 15:30:00,44.37,44.48,44.34,44.48,737200.0,35.6143,35.7026,35.5902,35.7026,737200.0
2011-03-30 09:30:00,44.72,44.98,44.72,44.98,652100.0,35.8952,36.1039,35.8952,36.1039,652100.0
2011-03-30 10:00:00,44.98,45.07,44.58,44.7,967500.0,36.1039,36.1762,35.7829,35.8792,967500.0
2011-03-30 10:30:00,44.7,45.0,44.7,44.99,263500.0,35.8792,36.12,35.8792,36.112,263500.0
2011-03-30 11:00:00,44.99,45.21,44.94,45.09,360800.0,36.112,36.2886,36.0718,36.1922,360800.0
2011-03-30 11:30:00,45.09,45.22,45.03,45.21,360500.0,36.1922,36.2966,36.1441,36.2886,360500.0
2011-03-30 12:00:00,45.21,45.27,45.09,45.19,330400.0,36.2886,36.3367,36.1922,36.2725,330400.0
2011-03-30 12:30:00,45.19,45.49,45.14,45.43,529200.0,36.2725,36.5133,36.2324,36.4651,529200.0
2011-03-30 13:00:00,45.42,45.53,45.39,45.42,413200.0,36.4571,36.5454,36.433,36.4571,413200.0
2011-03-30 13:30:00,45.43,45.43,45.3,45.32,265200.0,36.4651,36.4651,36.3608,36.3768,265200.0
2011-03-30 14:00:00,45.32,45.42,45.24,45.38,357100.0,36.3768,36.4571,36.3126,36.425,357100.0
2011-03-30 14:30:00,45.38,45.58,45.37,45.38,623200.0,36.425,36.5855,36.417,36.425,623200.0
2011-03-30 15:00:00,45.38,45.47,45.37,45.38,481100.0,36.425,36.4972,36.417,36.425,481100.0
2011-03-30 15:30:00,45.38,45.45,45.33,45.38,680100.0,36.425,36.4812,36.3849,36.425,680100.0
2011-03-31 09:30:00,45.63,45.75,45.44,45.56,625300.0,36.6257,36.722,36.4732,36.5695,625300.0
2011-03-31 10:00:00,45.57,45.6,45.21,45.34,353800.0,36.5775,36.6016,36.2886,36.3929,353800.0
2011-03-31 10:30:00,45.34,45.6,45.29,45.44,433600.0,36.3929,36.6016,36.3528,36.4732,433600.0
2011-03-31 11:00:00,45.44,45.46,45.24,45.25,236000.0,36.4732,36.4892,36.3126,36.3207,236000.0
2011-03-31 11:30:00,45.26,45.27,45.11,45.14,229900.0,36.3287,36.3367,36.2083,36.2324,229900.0
2011-03-31 12:00:00,45.14,45.3,45.13,45.29,211800.0,36.2324,36.3608,36.2243,36.3528,211800.0
2011-03-31 12:30:00,45.29,45.35,45.26,45.29,188000.0,36.3528,36.4009,36.3287,36.3528,188000.0
2011-03-31 13:00:00,45.29,45.32,45.2,45.27,192200.0,36.3528,36.3768,36.2805,36.3367,192200.0
2011-03-31 13:30:00,45.26,45.31,45.19,45.2,162400.0,36.3287,36.3688,36.2725,36.2805,162400.0
2011-03-31 14:00:00,45.2,45.3,45.2,45.27,153700.0,36.2805,36.3608,36.2805,36.3367,153700.0
2011-03-31 14:30:00,45.26,45.37,45.23,45.36,151700.0,36.3287,36.417,36.3046,36.409,151700.0
2011-03-31 15:00:00,45.35,45.39,45.28,45.39,218400.0,36.4009,36.433,36.3447,36.433,218400.0
2011-03-31 15:30:00,45.38,45.43,45.19,45.2,1107400.0,36.425,36.4651,36.2725,36.2805,1107400.0
2011-04-01 09:30:00,45.5,45.66,45.3,45.53,479800.0,36.5213,36.6498,36.3608,36.5454,479800.0
2011-04-01 10:00:00,45.53,45.65,45.47,45.54,249300.0,36.5454,36.6417,36.4972,36.5534,249300.0
2011-04-01 10:30:00,45.54,45.59,45.45,45.53,222500.0,36.5534,36.5936,36.4812,36.5454,222500.0
2011-04-01 11:00:00,45.54,45.58,45.5,45.53,214500.0,36.5534,36.5855,36.5213,36.5454,214500.0
2011-04-01 11:30:00,45.53,45.61,45.53,45.58,253700.0,36.5454,36.6096,36.5454,36.5855,253700.0
2011-04-01 12:00:00,45.58,45.71,45.57,45.62,193000.0,36.5855,36.6899,36.5775,36.6176,193000.0
2011-04-01 12:30:00,45.62,45.62,45.53,45.57,172700.0,36.6176,36.6176,36.5454,36.5775,172700.0
2011-04-01 13:00:00,45.58,45.66,45.54,45.65,143800.0,36.5855,36.6498,36.5534,36.6417,143800.0
2011-04-01 13:30:00,45.64,45.72,45.63,45.71,133400.0,36.6337,36.6979,36.6257,36.6899,133400.0
2011-04-01 14:00:00,45.7,45.74,45.65,45.66,148800.0,36.6819,36.714,36.6417,36.6498,148800.0
2011-04-01 14:30:00,45.66,45.69,45.61,45.67,408700.0,36.6498,36.6738,36.6096,36.6578,408700.0
2011-04-01 15:00:00,45.67,45.69,45.6,45.68,376300.0,36.6578,36.6738,36.6016,36.6658,376300.0
2011-04-01 15:30:00,45.68,45.7,45.61,45.62,604900.0,36.6658,36.6819,36.6096,36.6176,604900.0
2011-04-04 09:30:00,45.94,46.09,45.71,45.81,549400.0,36.8745,36.9949,36.6899,36.7702,549400.0
2011-04-04 10:00:00,45.81,45.96,45.66,45.86,238200.0,36.7702,36.8906,36.6498,36.8103,238200.0
2011-04-04 10:30:00,45.86,45.94,45.68,45.72,298600.0,36.8103,36.8745,36.6658,36.6979,298600.0
2011-04-04 11:00:00,45.72,45.75,45.57,45.61,189600.0,36.6979,36.722,36.5775,36.6096,189600.0
2011-04-04 11:30:00,45.61,45.63,45.53,45.58,230700.0,36.6096,36.6257,36.5454,36.5855,230700.0
2011-04-04 12:00:00,45.58,45.61,45.55,45.57,107700.0,36.5855,36.6096,36.5615,36.5775,107700.0
2011-04-04 12:30:00,45.57,45.67,45.55,45.61,208700.0,36.5775,36.6578,36.5615,36.6096,208700.0
2011-04-04 13:00:00,45.63,45.69,45.6,45.69,108300.0,36.6257,36.6738,36.6016,36.6738,108300.0
2011-04-04 13:30:00,45.69,45.7,45.53,45.57,151000.0,36.6738,36.6819,36.5454,36.5775,151000.0
2011-04-04 14:00:00,45.58,45.64,45.53,45.61,154100.0,36.5855,36.6337,36.5454,36.6096,154100.0
2011-04-04 14:30:00,45.62,45.64,45.54,45.59,136000.0,36.6176,36.6337,36.5534,36.5936,136000.0
2011-04-04 15:00:00,45.59,45.65,45.55,45.61,208500.0,36.5936,36.6417,36.5615,36.6096,208500.0
2011-04-04 15:30:00,45.61,45.61,45.52,45.6,603500.0,36.6096,36.6096,36.5374,36.6016,603500.0
2011-04-05 09:30:00,44.7,45.27,44.7,44.89,824900.0,35.8792,36.3367,35.8792,36.0317,824900.0
2011-04-05 10:00:00,44.88,45.04,44.78,45.02,393800.0,36.0237,36.1521,35.9434,36.136,393800.0
2011-04-05 10:30:00,45.02,45.16,44.95,44.95,427400.0,36.136,36.2484,36.0799,36.0799,427400.0
2011-04-05 11:00:00,44.95,44.96,44.82,44.9,351200.0,36.0799,36.0879,35.9755,36.0397,351200.0
2011-04-05 11:30:00,44.91,44.98,44.8,44.96,351900.0,36.0478,36.1039,35.9595,36.0879,351900.0
2011-04-05 12:00:00,44.96,45.17,44.96,45.16,177000.0,36.0879,36.2564,36.0879,36.2484,177000.0
2011-04-05 12:30:00,45.17,45.25,45.13,45.24,195100.0,36.2564,36.3207,36.2243,36.3126,195100.0
2011-04-05 13:00:00,45.24,45.25,45.19,45.19,144600.0,36.3126,36.3207,36.2725,36.2725,144600.0
2011-04-05 13:30:00,45.19,45.2,45.08,45.09,142300.0,36.2725,36.2805,36.1842,36.1922,142300.0
2011-04-05 14:00:00,45.09,45.22,45.0,45.12,244200.0,36.1922,36.2966,36.12,36.2163,244200.0
2011-04-05 14:30:00,45.12,45.16,45.03,45.16,241700.0,36.2163,36.2484,36.1441,36.2484,241700.0
2011-04-05 15:00:00,45.16,45.17,45.07,45.1,295200.0,36.2484,36.2564,36.1762,36.2003,295200.0
2011-04-05 15:30:00,45.09,45.11,45.05,45.09,637800.0,36.1922,36.2083,36.1601,36.1922,637800.0
2011-04-06 09:30:00,45.19,45.26,44.96,45.18,510700.0,36.2725,36.3287,36.0879,36.2645,510700.0
2011-04-06 10:00:00,45.18,45.26,45.09,45.11,408300.0,36.2645,36.3287,36.1922,36.2083,408300.0
2011-04-06 10:30:00,45.12,45.18,45.1,45.14,292800.0,36.2163,36.2645,36.2003,36.2324,292800.0
2011-04-06 11:00:00,45.14,45.15,44.96,45.0,428800.0,36.2324,36.2404,36.0879,36.12,428800.0
2011-04-06 11:30:00,45.0,45.01,44.85,44.85,342900.0,36.12,36.128,35.9996,35.9996,342900.0
2011-04-06 12:00:00,44.85,44.93,44.83,44.86,268100.0,35.9996,36.0638,35.9835,36.0076,268100.0
2011-04-06 12:30:00,44.87,44.93,44.84,44.93,431500.0,36.0156,36.0638,35.9916,36.0638,431500.0
2011-04-06 13:00:00,44.92,45.0,44.92,44.98,288100.0,36.0558,36.12,36.0558,36.1039,288100.0
2011-04-06 13:30:00,44.99,45.03,44.97,45.02,182100.0,36.112,36.1441,36.0959,36.136,182100.0
2011-04-06 14:00:00,45.02,45.03,44.92,44.93,325200.0,36.136,36.1441,36.0558,36.0638,325200.0
2011-04-06 14:30:00,44.92,45.05,44.91,45.03,183200.0,36.0558,36.1601,36.0478,36.1441,183200.0
2011-04-06 15:00:00,45.03,45.11,45.02,45.1,377600.0,36.1441,36.2083,36.136,36.2003,377600.0
2011-04-06 15:30:00,45.1,45.11,44.95,44.97,789900.0,36.2003,36.2083,36.0799,36.0959,789900.0
2011-04-07 09:30:00,44.77,45.64,44.76,45.6,512100.0,35.9354,36.6337,35.9274,36.6016,512100.0
2011-04-07 10:00:00,45.6,45.64,45.46,45.54,258400.0,36.6016,36.6337,36.4892,36.5534,258400.0
2011-04-07 10:30:00,45.55,45.55,45.05,45.08,791200.0,36.5615,36.5615,36.1601,36.1842,791200.0
2011-04-07 11:00:00,45.08,45.17,44.98,44.99,431300.0,36.1842,36.2564,36.1039,36.112,431300.0
2011-04-07 11:30:00,44.99,45.04,44.86,45.04,465900.0,36.112,36.1521,36.0076,36.1521,465900.0
2011-04-07 12:00:00,45.04,45.08,44.98,45.05,329500.0,36.1521,36.1842,36.1039,36.1601,329500.0
2011-04-07 12:30:00,45.05,45.05,44.91,44.97,296000.0,36.1601,36.1601,36.0478,36.0959,296000.0
2011-04-07 13:00:00,44.98,45.03,44.92,44.93,325300.0,36.1039,36.1441,36.0558,36.0638,325300.0
2011-04-07 13:30:00,44.92,44.99,44.85,44.85,327100.0,36.0558,36.112,35.9996,35.9996,327100.0
2011-04-07 14:00:00,44.86,44.91,44.68,44.69,465300.0,36.0076,36.0478,35.8631,35.8712,465300.0
2011-04-07 14:30:00,44.69,44.74,44.55,44.58,582200.0,35.8712,35.9113,35.7588,35.7829,582200.0
2011-04-07 15:00:00,44.58,44.61,44.43,44.45,669400.0,35.7829,35.807,35.6625,35.6785,669400.0
2011-04-07 15:30:00,44.46,44.62,44.42,44.42,1626000.0,35.6866,35.815,35.6544,35.6544,1626000.0
2011-04-08 09:30:00,44.62,45.03,44.61,45.02,390300.0,35.815,36.1441,35.807,36.136,390300.0
2011-04-08 10:00:00,45.02,45.24,44.98,45.01,350000.0,36.136,36.3126,36.1039,36.128,350000.0
2011-04-08 10:30:00,45.01,45.06,44.96,44.98,212100.0,36.128,36.1682,36.0879,36.1039,212100.0
2011-04-08 11:00:00,44.98,44.98,44.81,44.82,227900.0,36.1039,36.1039,35.9675,35.9755,227900.0
2011-04-08 11:30:00,44.81,44.84,44.56,44.56,381000.0,35.9675,35.9916,35.7668,35.7668,381000.0
2011-04-08 12:00:00,44.56,44.57,44.35,44.47,685700.0,35.7668,35.7748,35.5983,35.6946,685700.0
2011-04-08 12:30:00,44.47,44.5,44.36,44.4,140400.0,35.6946,35.7187,35.6063,35.6384,140400.0
2011-04-08 13:00:00,44.41,44.43,44.34,44.42,159000.0,35.6464,35.6625,35.5902,35.6544,159000.0
2011-04-08 13:30:00,44.43,44.5,44.4,44.48,163700.0,35.6625,35.7187,35.6384,35.7026,163700.0
2011-04-08 14:00:00,44.48,44.51,44.34,44.37,243900.0,35.7026,35.7267,35.5902,35.6143,243900.0
2011-04-08 14:30:00,44.38,44.38,44.17,44.21,341100.0,35.6223,35.6223,35.4538,35.4859,341100.0
2011-04-08 15:00:00,44.2,44.33,44.14,44.32,377300.0,35.4779,35.5822,35.4297,35.5742,377300.0
2011-04-08 15:30:00,44.32,44.45,44.31,44.36,736700.0,35.5742,35.6785,35.5662,35.6063,736700.0
2011-04-11 09:30:00,44.22,44.49,44.22,44.3,542500.0,35.4939,35.7106,35.4939,35.5581,542500.0
2011-04-11 10:00:00,44.3,44.35,44.03,44.16,744900.0,35.5581,35.5983,35.3414,35.4458,744900.0
2011-04-11 10:30:00,44.15,44.3,44.07,44.27,662200.0,35.4377,35.5581,35.3735,35.534,662200.0
2011-04-11 11:00:00,44.26,44.31,44.1,44.2,429300.0,35.526,35.5662,35.3976,35.4779,429300.0
2011-04-11 11:30:00,44.2,44.25,43.97,43.98,381400.0,35.4779,35.518,35.2932,35.3013,381400.0
2011-04-11 12:00:00,43.99,44.08,43.84,43.94,408200.0,35.3093,35.3815,35.1889,35.2692,408200.0
2011-04-11 12:30:00,43.95,44.06,43.92,43.96,311200.0,35.2772,35.3655,35.2531,35.2852,311200.0
2011-04-11 13:00:00,43.96,44.04,43.94,44.02,304800.0,35.2852,35.3494,35.2692,35.3334,304800.0
2011-04-11 13:30:00,44.03,44.22,43.98,44.22,415800.0,35.3414,35.4939,35.3013,35.4939,415800.0
2011-04-11 14:00:00,44.21,44.36,44.21,44.3,263500.0,35.4859,35.6063,35.4859,35.5581,263500.0
2011-04-11 14:30:00,44.3,44.36,44.24,44.3,222200.0,35.5581,35.6063,35.51,35.5581,222200.0
2011-04-11 15:00:00,44.3,44.32,44.23,44.26,411700.0,35.5581,35.5742,35.5019,35.526,411700.0
2011-04-11 15:30:00,44.27,44.38,44.27,44.31,633700.0,35.534,35.6223,35.534,35.5662,633700.0
2011-04-12 09:30:00,44.19,44.69,44.03,44.68,389400.0,35.4698,35.8712,35.3414,35.8631,389400.0
2011-04-12 10:00:00,44.68,44.75,44.4,44.52,417200.0,35.8631,35.9193,35.6384,35.7347,417200.0
2011-04-12 10:30:00,44.52,44.53,44.35,44.47,224100.0,35.7347,35.7427,35.5983,35.6946,224100.0
2011-04-12 11:00:00,44.47,44.51,44.39,44.51,213300.0,35.6946,35.7267,35.6304,35.7267,213300.0
2011-04-12 11:30:00,44.5,44.56,44.46,44.52,112200.0,35.7187,35.7668,35.6866,35.7347,112200.0
2011-04-12 12:00:00,44.52,44.56,44.47,44.48,107600.0,35.7347,35.7668,35.6946,35.7026,107600.0
2011-04-12 12:30:00,44.48,44.5,44.4,44.43,212600.0,35.7026,35.7187,35.6384,35.6625,212600.0
2011-04-12 13:00:00,44.44,44.5,44.37,44.46,213800.0,35.6705,35.7187,35.6143,35.6866,213800.0
2011-04-12 13:30:00,44.47,44.67,44.47,44.63,141100.0,35.6946,35.8551,35.6946,35.823,141100.0
2011-04-12 14:00:00,44.62,44.83,44.62,44.78,302400.0,35.815,35.9835,35.815,35.9434,302400.0
2011-04-12 14:30:00,44.77,44.86,44.75,44.8,278000.0,35.9354,36.0076,35.9193,35.9595,278000.0
2011-04-12 15:00:00,44.8,44.9,44.72,44.81,351900.0,35.9595,36.0397,35.8952,35.9675,351900.0
2011-04-12 15:30:00,44.8,44.82,44.7,44.79,652500.0,35.9595,35.9755,35.8792,35.9514,652500.0
2011-04-13 09:30:00,44.88,45.17,44.47,44.52,614200.0,36.0237,36.2564,35.6946,35.7347,614200.0
2011-04-13 10:00:00,44.5,44.51,44.29,44.43,488000.0,35.7187,35.7267,35.5501,35.6625,488000.0
2011-04-13 10:30:00,44.43,44.53,44.31,44.44,330800.0,35.6625,35.7427,35.5662,35.6705,330800.0
2011-04-13 11:00:00,44.44,44.58,44.33,44.34,293100.0,35.6705,35.7829,35.5822,35.5902,293100.0
2011-04-13 11:30:00,44.33,44.47,44.24,44.34,230600.0,35.5822,35.6946,35.51,35.5902,230600.0
2011-04-13 12:00:00,44.34,44.43,44.19,44.23,299000.0,35.5902,35.6625,35.4698,35.5019,299000.0
2011-04-13 12:30:00,44.23,44.28,44.11,44.13,276400.0,35.5019,35.5421,35.4056,35.4217,276400.0
2011-04-13 13:00:00,44.13,44.29,44.11,44.27,188900.0,35.4217,35.5501,35.4056,35.534,188900.0
2011-04-13 13:30:00,44.27,44.3,44.08,44.1,175000.0,35.534,35.5581,35.3815,35.3976,175000.0
2011-04-13 14:00:00,44.1,44.33,44.1,44.27,310800.0,35.3976,35.5822,35.3976,35.534,310800.0
2011-04-13 14:30:00,44.28,44.45,44.27,44.4,238500.0,35.5421,35.6785,35.534,35.6384,238500.0
2011-04-13 15:00:00,44.4,44.51,44.31,44.34,412500.0,35.6384,35.7267,35.5662,35.5902,412500.0
2011-04-13 15:30:00,44.34,44.39,44.31,44.34,564400.0,35.5902,35.6304,35.5662,35.5902,564400.0
2011-04-14 09:30:00,44.2,44.42,43.87,44.07,789200.0,35.4779,35.6544,35.213,35.3735,789200.0
2011-04-14 10:00:00,44.06,44.61,43.98,44.6,334400.0,35.3655,35.807,35.3013,35.7989,334400.0
2011-04-14 10:30:00,44.59,44.75,44.47,44.51,273500.0,35.7909,35.9193,35.6946,35.7267,273500.0
2011-04-14 11:00:00,44.51,44.65,44.49,44.52,252600.0,35.7267,35.8391,35.7106,35.7347,252600.0
2011-04-14 11:30:00,44.52,44.65,44.51,44.65,208500.0,35.7347,35.8391,35.7267,35.8391,208500.0
2011-04-14 12:00:00,44.65,44.85,44.63,44.82,191500.0,35.8391,35.9996,35.823,35.9755,191500.0
2011-04-14 12:30:00,44.81,44.84,44.76,44.79,143400.0,35.9675,35.9916,35.9274,35.9514,143400.0
2011-04-14 13:00:00,44.79,44.83,44.67,44.79,179700.0,35.9514,35.9835,35.8551,35.9514,179700.0
2011-04-14 13:30:00,44.79,44.79,44.68,44.68,126100.0,35.9514,35.9514,35.8631,35.8631,126100.0
2011-04-14 14:00:00,44.68,44.81,44.67,44.76,173800.0,35.8631,35.9675,35.8551,35.9274,173800.0
2011-04-14 14:30:00,44.75,44.85,44.74,44.8,263800.0,35.9193,35.9996,35.9113,35.9595,263800.0
2011-04-14 15:00:00,44.81,44.98,44.8,44.86,515600.0,35.9675,36.1039,35.9595,36.0076,515600.0
2011-04-14 15:30:00,44.86,44.88,44.81,44.85,828200.0,36.0076,36.0237,35.9675,35.9996,828200.0
2011-04-15 09:30:00,45.0,45.02,44.61,45.0,1016600.0,36.12,36.136,35.807,36.12,1016600.0
2011-04-15 10:00:00,45.0,45.03,44.69,44.84,684800.0,36.12,36.1441,35.8712,35.9916,684800.0
2011-04-15 10:30:00,44.85,44.85,44.57,44.74,364500.0,35.9996,35.9996,35.7748,35.9113,364500.0
2011-04-15 11:00:00,44.75,44.97,44.72,44.96,347400.0,35.9193,36.0959,35.8952,36.0879,347400.0
2011-04-15 11:30:00,44.96,45.01,44.94,44.99,202500.0,36.0879,36.128,36.0718,36.112,202500.0
2011-04-15 12:00:00,45.0,45.08,44.95,44.95,340600.0,36.12,36.1842,36.0799,36.0799,340600.0
2011-04-15 12:30:00,44.95,45.01,44.93,45.0,177900.0,36.0799,36.128,36.0638,36.12,177900.0
2011-04-15 13:00:00,45.0,45.01,44.93,45.0,117200.0,36.12,36.128,36.0638,36.12,117200.0
2011-04-15 13:30:00,44.99,45.0,44.94,44.96,192700.0,36.112,36.12,36.0718,36.0879,192700.0
2011-04-15 14:00:00,44.96,45.01,44.91,45.0,214600.0,36.0879,36.128,36.0478,36.12,214600.0
2011-04-15 14:30:00,45.0,45.06,45.0,45.05,225300.0,36.12,36.1682,36.12,36.1601,225300.0
2011-04-15 15:00:00,45.04,45.06,44.99,45.02,490400.0,36.1521,36.1682,36.112,36.136,490400.0
2011-04-15 15:30:00,45.02,45.03,44.97,44.99,979300.0,36.136,36.1441,36.0959,36.112,979300.0
2011-04-18 09:30:00,44.53,44.61,43.9,43.9,516400.0,35.7427,35.807,35.2371,35.2371,516400.0
2011-04-18 10:00:00,43.9,44.02,43.6,43.68,727200.0,35.2371,35.3334,34.9963,35.0605,727200.0
2011-04-18 10:30:00,43.69,43.77,43.39,43.46,469300.0,35.0685,35.1327,34.8277,34.8839,469300.0
2011-04-18 11:00:00,43.46,43.59,43.38,43.52,480100.0,34.8839,34.9882,34.8197,34.932,480100.0
2011-04-18 11:30:00,43.52,43.55,43.42,43.46,262700.0,34.932,34.9561,34.8518,34.8839,262700.0
2011-04-18 12:00:00,43.46,43.47,43.35,43.44,261200.0,34.8839,34.8919,34.7956,34.8678,261200.0
2011-04-18 12:30:00,43.44,43.59,43.44,43.58,413800.0,34.8678,34.9882,34.8678,34.9802,413800.0
2011-04-18 13:00:00,43.59,43.66,43.54,43.59,281400.0,34.9882,35.0444,34.9481,34.9882,281400.0
2011-04-18 13:30:00,43.59,43.6,43.48,43.58,335400.0,34.9882,34.9963,34.8999,34.9802,335400.0
2011-04-18 14:00:00,43.57,43.64,43.54,43.55,332700.0,34.9722,35.0284,34.9481,34.9561,332700.0
2011-04-18 14:30:00,43.56,43.76,43.55,43.66,344300.0,34.9642,35.1247,34.9561,35.0444,344300.0
2011-04-18 15:00:00,43.66,43.78,43.56,43.67,447700.0,35.0444,35.1407,34.9642,35.0524,447700.0
2011-04-18 15:30:00,43.68,43.69,43.52,43.56,1048900.0,35.0605,35.0685,34.932,34.9642,1048900.0
2011-04-19 09:30:00,43.6,43.7,43.5,43.54,702400.0,34.9963,35.0765,34.916,34.9481,702400.0
2011-04-19 10:00:00,43.53,43.69,43.47,43.58,452700.0,34.9401,35.0685,34.8919,34.9802,452700.0
2011-04-19 10:30:00,43.59,43.61,43.39,43.4,438000.0,34.9882,35.0043,34.8277,34.8357,438000.0
2011-04-19 11:00:00,43.4,43.52,43.3,43.42,634300.0,34.8357,34.932,34.7555,34.8518,634300.0
2011-04-19 11:30:00,43.41,43.54,43.31,43.5,477800.0,34.8438,34.9481,34.7635,34.916,477800.0
2011-04-19 12:00:00,43.5,43.56,43.44,43.56,225900.0,34.916,34.9642,34.8678,34.9642,225900.0
2011-04-19 12:30:00,43.56,43.58,43.46,43.49,285700.0,34.9642,34.9802,34.8839,34.908,285700.0
2011-04-19 13:00:00,43.49,43.62,43.45,43.53,351800.0,34.908,35.0123,34.8759,34.9401,351800.0
2011-04-19 13:30:00,43.52,43.78,43.49,43.77,215200.0,34.932,35.1407,34.908,35.1327,215200.0
2011-04-19 14:00:00,43.77,43.83,43.68,43.71,281200.0,35.1327,35.1809,35.0605,35.0846,281200.0
2011-04-19 14:30:00,43.7,43.87,43.65,43.78,254600.0,35.0765,35.213,35.0364,35.1407,254600.0
2011-04-19 15:00:00,43.78,43.96,43.78,43.89,312100.0,35.1407,35.2852,35.1407,35.229,312100.0
2011-04-19 15:30:00,43.89,43.97,43.8,43.95,890100.0,35.229,35.2932,35.1568,35.2772,890100.0
2011-04-20 09:30:00,44.78,44.78,44.38,44.47,523100.0,35.9434,35.9434,35.6223,35.6946,523100.0
2011-04-20 10:00:00,44.49,44.69,44.41,44.41,473400.0,35.7106,35.8712,35.6464,35.6464,473400.0
2011-04-20 10:30:00,44.41,44.6,44.29,44.58,264900.0,35.6464,35.7989,35.5501,35.7829,264900.0
2011-04-20 11:00:00,44.57,44.58,44.42,44.45,217000.0,35.7748,35.7829,35.6544,35.6785,217000.0
2011-04-20 11:30:00,44.45,44.46,44.37,44.4,405900.0,35.6785,35.6866,35.6143,35.6384,405900.0
2011-04-20 12:00:00,44.39,44.55,44.38,44.46,337500.0,35.6304,35.7588,35.6223,35.6866,337500.0
2011-04-20 12:30:00,44.45,44.51,44.41,44.44,183500.0,35.6785,35.7267,35.6464,35.6705,183500.0
2011-04-20 13:00:00,44.44,44.45,44.37,44.42,238500.0,35.6705,35.6785,35.6143,35.6544,238500.0
2011-04-20 13:30:00,44.42,44.5,44.33,44.49,354900.0,35.6544,35.7187,35.5822,35.7106,354900.0
2011-04-20 14:00:00,44.48,44.49,44.38,44.41,217800.0,35.7026,35.7106,35.6223,35.6464,217800.0
2011-04-20 14:30:00,44.41,44.46,44.22,44.22,293000.0,35.6464,35.6866,35.4939,35.4939,293000.0
2011-04-20 15:00:00,44.23,44.32,44.18,44.32,389600.0,35.5019,35.5742,35.4618,35.5742,389600.0
2011-04-20 15:30:00,44.32,44.41,44.24,44.24,974100.0,35.5742,35.6464,35.51,35.51,974100.0
2011-04-21 09:30:00,48.09,48.9,47.65,48.27,4774300.0,38.6002,39.2504,38.2471,38.7447,4774300.0
2011-04-21 10:00:00,48.27,48.29,47.56,47.98,2426100.0,38.7447,38.7608,38.1748,38.5119,2426100.0
2011-04-21 10:30:00,47.97,48.12,47.89,47.99,1756100.0,38.5039,38.6243,38.4397,38.52,1756100.0
2011-04-21 11:00:00,47.98,48.04,47.8,47.82,1484500.0,38.5119,38.5601,38.3675,38.3835,1484500.0
2011-04-21 11:30:00,47.82,47.99,47.82,47.91,994600.0,38.3835,38.52,38.3835,38.4558,994600.0
2011-04-21 12:00:00,47.92,47.93,47.72,47.84,540500.0,38.4638,38.4718,38.3032,38.3996,540500.0
2011-04-21 12:30:00,47.83,47.89,47.72,47.86,434000.0,38.3915,38.4397,38.3032,38.4156,434000.0
2011-04-21 13:00:00,47.86,47.91,47.73,47.84,458100.0,38.4156,38.4558,38.3113,38.3996,458100.0
2011-04-21 13:30:00,47.85,47.85,47.71,47.8,279200.0,38.4076,38.4076,38.2952,38.3675,279200.0
2011-04-21 14:00:00,47.79,47.91,47.65,47.91,622700.0,38.3594,38.4558,38.2471,38.4558,622700.0
2011-04-21 14:30:00,47.91,47.95,47.78,47.79,905200.0,38.4558,38.4879,38.3514,38.3594,905200.0
2011-04-21 15:00:00,47.78,47.86,47.7,47.71,802900.0,38.3514,38.4156,38.2872,38.2952,802900.0
2011-04-21 15:30:00,47.7,47.84,47.69,47.83,1935200.0,38.2872,38.3996,38.2792,38.3915,1935200.0
2011-04-25 09:30:00,47.14,48.07,47.08,48.03,981800.0,37.8377,38.5842,37.7895,38.5521,981800.0
2011-04-25 10:00:00,48.04,48.14,47.83,47.83,849500.0,38.5601,38.6404,38.3915,38.3915,849500.0
2011-04-25 10:30:00,47.82,48.01,47.77,47.93,416600.0,38.3835,38.536,38.3434,38.4718,416600.0
2011-04-25 11:00:00,47.93,48.05,47.65,47.8,600500.0,38.4718,38.5681,38.2471,38.3675,600500.0
2011-04-25 11:30:00,47.79,47.8,47.6,47.66,415600.0,38.3594,38.3675,38.2069,38.2551,415600.0
2011-04-25 12:00:00,47.67,47.74,47.59,47.74,358900.0,38.2631,38.3193,38.1989,38.3193,358900.0
2011-04-25 12:30:00,47.73,47.73,47.5,47.56,251300.0,38.3113,38.3113,38.1267,38.1748,251300.0
2011-04-25 13:00:00,47.55,47.71,47.55,47.7,330200.0,38.1668,38.2952,38.1668,38.2872,330200.0
2011-04-25 13:30:00,47.71,47.77,47.66,47.66,204300.0,38.2952,38.3434,38.2551,38.2551,204300.0
2011-04-25 14:00:00,47.65,47.67,47.53,47.62,337900.0,38.2471,38.2631,38.1507,38.223,337900.0
2011-04-25 14:30:00,47.62,47.69,47.58,47.69,281100.0,38.223,38.2792,38.1909,38.2792,281100.0
2011-04-25 15:00:00,47.69,47.7,47.6,47.66,252900.0,38.2792,38.2872,38.2069,38.2551,252900.0
2011-04-25 15:30:00,47.67,47.78,47.64,47.73,664800.0,38.2631,38.3514,38.239,38.3113,664800.0
2011-04-26 09:30:00,48.12,48.75,48.05,48.53,1107500.0,38.6243,39.13,38.5681,38.9534,1107500.0
2011-04-26 10:00:00,48.52,48.55,48.08,48.09,679100.0,38.9454,38.9695,38.5922,38.6002,679100.0
2011-04-26 10:30:00,48.1,48.26,48.09,48.22,459000.0,38.6083,38.7367,38.6002,38.7046,459000.0
2011-04-26 11:00:00,48.23,48.25,48.18,48.22,371100.0,38.7126,38.7287,38.6725,38.7046,371100.0
2011-04-26 11:30:00,48.21,48.26,48.18,48.2,284000.0,38.6966,38.7367,38.6725,38.6885,284000.0
2011-04-26 12:00:00,48.21,48.21,47.81,47.84,422300.0,38.6966,38.6966,38.3755,38.3996,422300.0
2011-04-26 12:30:00,47.84,47.89,47.59,47.6,586900.0,38.3996,38.4397,38.1989,38.2069,586900.0
2011-04-26 13:00:00,47.6,47.6,46.93,47.17,1418400.0,38.2069,38.2069,37.6691,37.8618,1418400.0
2011-04-26 13:30:00,47.17,47.61,47.17,47.52,1101500.0,37.8618,38.215,37.8618,38.1427,1101500.0
2011-04-26 14:00:00,47.53,47.56,47.38,47.55,800300.0,38.1507,38.1748,38.0303,38.1668,800300.0
2011-04-26 14:30:00,47.55,47.59,47.44,47.57,468100.0,38.1668,38.1989,38.0785,38.1828,468100.0
2011-04-26 15:00:00,47.56,47.6,47.28,47.28,488100.0,38.1748,38.2069,37.9501,37.9501,488100.0
2011-04-26 15:30:00,47.29,47.36,47.16,47.36,1376800.0,37.9581,38.0143,37.8538,38.0143,1376800.0
2011-04-27 09:30:00,47.52,47.94,46.88,47.05,912600.0,38.1427,38.4798,37.629,37.7655,912600.0
2011-04-27 10:00:00,47.05,47.27,46.98,47.05,734700.0,37.7655,37.942,37.7093,37.7655,734700.0
2011-04-27 10:30:00,47.05,47.07,46.91,46.99,877600.0,37.7655,37.7815,37.6531,37.7173,877600.0
2011-04-27 11:00:00,47.0,47.24,46.98,47.2,802500.0,37.7253,37.918,37.7093,37.8859,802500.0
2011-04-27 11:30:00,47.2,47.5,47.19,47.49,708700.0,37.8859,38.1267,37.8778,38.1186,708700.0
2011-04-27 12:00:00,47.5,47.5,47.41,47.49,433700.0,38.1267,38.1267,38.0544,38.1186,433700.0
2011-04-27 12:30:00,47.5,47.91,47.4,47.88,930000.0,38.1267,38.4558,38.0464,38.4317,930000.0
2011-04-27 13:00:00,47.88,47.96,47.67,47.71,506100.0,38.4317,38.4959,38.2631,38.2952,506100.0
2011-04-27 13:30:00,47.72,47.96,47.72,47.92,448600.0,38.3032,38.4959,38.3032,38.4638,448600.0
2011-04-27 14:00:00,47.91,48.01,47.9,47.98,666700.0,38.4558,38.536,38.4477,38.5119,666700.0
2011-04-27 14:30:00,47.99,48.12,47.97,48.01,939200.0,38.52,38.6243,38.5039,38.536,939200.0
2011-04-27 15:00:00,48.02,48.11,47.99,48.1,712400.0,38.544,38.6163,38.52,38.6083,712400.0
2011-04-27 15:30:00,48.1,48.3,48.09,48.21,1525500.0,38.6083,38.7688,38.6002,38.6966,1525500.0
2011-04-28 09:30:00,48.19,48.99,48.06,48.15,756500.0,38.6805,39.3226,38.5762,38.6484,756500.0
2011-04-28 10:00:00,48.16,48.56,48.15,48.51,979900.0,38.6564,38.9775,38.6484,38.9374,979900.0
2011-04-28 10:30:00,48.52,48.78,48.52,48.57,546200.0,38.9454,39.1541,38.9454,38.9855,546200.0
2011-04-28 11:00:00,48.57,48.67,48.52,48.62,555500.0,38.9855,39.0658,38.9454,39.0256,555500.0
2011-04-28 11:30:00,48.61,48.76,48.53,48.64,298300.0,39.0176,39.138,38.9534,39.0417,298300.0
2011-04-28 12:00:00,48.64,48.67,48.49,48.63,240900.0,39.0417,39.0658,38.9213,39.0337,240900.0
2011-04-28 12:30:00,48.64,48.71,48.6,48.66,251300.0,39.0417,39.0979,39.0096,39.0578,251300.0
2011-04-28 13:00:00,48.66,48.8,48.66,48.8,305200.0,39.0578,39.1701,39.0578,39.1701,305200.0
2011-04-28 13:30:00,48.8,48.83,48.69,48.82,422200.0,39.1701,39.1942,39.0818,39.1862,422200.0
2011-04-28 14:00:00,48.82,48.95,48.81,48.91,307900.0,39.1862,39.2905,39.1782,39.2584,307900.0
2011-04-28 14:30:00,48.91,49.0,48.91,48.96,373200.0,39.2584,39.3307,39.2584,39.2986,373200.0
2011-04-28 15:00:00,48.97,48.97,48.84,48.93,525500.0,39.3066,39.3066,39.2022,39.2745,525500.0
2011-04-28 15:30:00,48.93,49.09,48.93,49.09,1485200.0,39.2745,39.4029,39.2745,39.4029,1485200.0
2011-04-29 09:30:00,48.95,49.2,48.67,49.0,937400.0,39.2905,39.4912,39.0658,39.3307,937400.0
2011-04-29 10:00:00,49.0,49.17,48.92,49.17,373400.0,39.3307,39.4671,39.2664,39.4671,373400.0
2011-04-29 10:30:00,49.17,49.4,49.1,49.27,1053900.0,39.4671,39.6517,39.4109,39.5474,1053900.0
2011-04-29 11:00:00,49.27,49.38,49.21,49.36,444100.0,39.5474,39.6357,39.4992,39.6196,444100.0
2011-04-29 11:30:00,49.35,49.36,49.02,49.03,235900.0,39.6116,39.6196,39.3467,39.3547,235900.0
2011-04-29 12:00:00,49.03,49.17,49.0,49.06,218300.0,39.3547,39.4671,39.3307,39.3788,218300.0
2011-04-29 12:30:00,49.06,49.11,49.05,49.08,219000.0,39.3788,39.419,39.3708,39.3949,219000.0
2011-04-29 13:00:00,49.08,49.17,49.07,49.1,244400.0,39.3949,39.4671,39.3868,39.4109,244400.0
2011-04-29 13:30:00,49.1,49.15,49.06,49.07,323300.0,39.4109,39.4511,39.3788,39.3868,323300.0
2011-04-29 14:00:00,49.07,49.08,49.0,49.05,274500.0,39.3868,39.3949,39.3307,39.3708,274500.0
2011-04-29 14:30:00,49.04,49.12,49.02,49.11,336700.0,39.3628,39.427,39.3467,39.419,336700.0
2011-04-29 15:00:00,49.1,49.33,49.1,49.2,673500.0,39.4109,39.5955,39.4109,39.4912,673500.0
2011-04-29 15:30:00,49.19,49.34,49.12,49.25,1742300.0,39.4832,39.6036,39.427,39.5313,1742300.0
2011-05-02 09:30:00,49.4,49.66,49.28,49.3,633700.0,39.6517,39.8604,39.5554,39.5715,633700.0
2011-05-02 10:00:00,49.3,49.54,49.23,49.54,531000.0,39.5715,39.7641,39.5153,39.7641,531000.0
2011-05-02 10:30:00,49.54,49.78,49.48,49.63,716800.0,39.7641,39.9567,39.7159,39.8363,716800.0
2011-05-02 11:00:00,49.63,49.67,49.49,49.52,674600.0,39.8363,39.8684,39.724,39.748,674600.0
2011-05-02 11:30:00,49.52,49.65,49.45,49.64,348400.0,39.748,39.8524,39.6919,39.8444,348400.0
2011-05-02 12:00:00,49.63,49.76,49.6,49.7,551600.0,39.8363,39.9407,39.8123,39.8925,551600.0
2011-05-02 12:30:00,49.7,49.86,49.62,49.79,734900.0,39.8925,40.021,39.8283,39.9648,734900.0
2011-05-02 13:00:00,49.79,49.99,49.79,49.97,649000.0,39.9648,40.1253,39.9648,40.1092,649000.0
2011-05-02 13:30:00,49.98,49.99,49.92,49.92,700700.0,40.1173,40.1253,40.0691,40.0691,700700.0
2011-05-02 14:00:00,49.92,49.96,49.88,49.91,458000.0,40.0691,40.1012,40.037,40.0611,458000.0
2011-05-02 14:30:00,49.9,50.2,49.9,49.97,911900.0,40.0531,40.2939,40.0531,40.1092,911900.0
2011-05-02 15:00:00,49.97,50.14,49.96,49.99,883100.0,40.1092,40.2457,40.1012,40.1253,883100.0
2011-05-02 15:30:00,49.99,49.99,49.8,49.87,1471700.0,40.1253,40.1253,39.9728,40.029,1471700.0
2011-05-03 09:30:00,49.68,49.77,49.43,49.67,523600.0,39.8765,39.9487,39.6758,39.8684,523600.0
2011-05-03 10:00:00,49.68,50.01,49.63,49.81,625000.0,39.8765,40.1414,39.8363,39.9808,625000.0
2011-05-03 10:30:00,49.81,49.82,49.62,49.72,295300.0,39.9808,39.9888,39.8283,39.9086,295300.0
2011-05-03 11:00:00,49.72,49.76,49.53,49.6,518100.0,39.9086,39.9407,39.7561,39.8123,518100.0
2011-05-03 11:30:00,49.61,49.74,49.61,49.7,248400.0,39.8203,39.9246,39.8203,39.8925,248400.0
2011-05-03 12:00:00,49.7,49.72,49.54,49.57,330300.0,39.8925,39.9086,39.7641,39.7882,330300.0
2011-05-03 12:30:00,49.57,49.58,49.46,49.47,430800.0,39.7882,39.7962,39.6999,39.7079,430800.0
2011-05-03 13:00:00,49.46,49.61,49.41,49.47,400700.0,39.6999,39.8203,39.6598,39.7079,400700.0
2011-05-03 13:30:00,49.47,49.71,49.46,49.71,245500.0,39.7079,39.9006,39.6999,39.9006,245500.0
2011-05-03 14:00:00,49.71,49.73,49.59,49.72,302700.0,39.9006,39.9166,39.8042,39.9086,302700.0
2011-05-03 14:30:00,49.73,49.76,49.48,49.54,342400.0,39.9166,39.9407,39.7159,39.7641,342400.0
2011-05-03 15:00:00,49.54,49.71,49.53,49.66,373500.0,39.7641,39.9006,39.7561,39.8604,373500.0
2011-05-03 15:30:00,49.66,49.75,49.61,49.69,956200.0,39.8604,39.9327,39.8203,39.8845,956200.0
2011-05-04 09:30:00,49.55,49.67,49.07,49.35,711400.0,39.7721,39.8684,39.3868,39.6116,711400.0
2011-05-04 10:00:00,49.37,49.37,48.98,49.0,566900.0,39.6276,39.6276,39.3146,39.3307,566900.0
2011-05-04 10:30:00,48.99,49.39,48.96,49.29,608400.0,39.3226,39.6437,39.2986,39.5634,608400.0
2011-05-04 11:00:00,49.29,49.33,49.07,49.21,441600.0,39.5634,39.5955,39.3868,39.4992,441600.0
2011-05-04 11:30:00,49.21,49.25,48.99,49.08,284900.0,39.4992,39.5313,39.3226,39.3949,284900.0
2011-05-04 12:00:00,49.09,49.24,49.09,49.23,538200.0,39.4029,39.5233,39.4029,39.5153,538200.0
2011-05-04 12:30:00,49.24,49.32,49.19,49.29,435800.0,39.5233,39.5875,39.4832,39.5634,435800.0
2011-05-04 13:00:00,49.28,49.51,49.25,49.48,338900.0,39.5554,39.74,39.5313,39.7159,338900.0
2011-05-04 13:30:00,49.48,49.62,49.38,49.58,332200.0,39.7159,39.8283,39.6357,39.7962,332200.0
2011-05-04 14:00:00,49.58,49.7,49.5,49.66,431800.0,39.7962,39.8925,39.732,39.8604,431800.0
2011-05-04 14:30:00,49.67,49.77,49.51,49.53,630100.0,39.8684,39.9487,39.74,39.7561,630100.0
2011-05-04 15:00:00,49.52,49.64,49.45,49.58,556700.0,39.748,39.8444,39.6919,39.7962,556700.0
2011-05-04 15:30:00,49.58,49.66,49.51,49.58,1204800.0,39.7962,39.8604,39.74,39.7962,1204800.0
2011-05-05 09:30:00,49.44,49.86,49.02,49.84,843700.0,39.6838,40.021,39.3467,40.0049,843700.0
2011-05-05 10:00:00,49.82,50.0,49.7,49.84,937200.0,39.9888,40.1333,39.8925,40.0049,937200.0
2011-05-05 10:30:00,49.84,50.0,49.69,49.9,543100.0,40.0049,40.1333,39.8845,40.0531,543100.0
2011-05-05 11:00:00,49.88,49.97,49.8,49.87,442800.0,40.037,40.1092,39.9728,40.029,442800.0
2011-05-05 11:30:00,49.88,50.04,49.85,49.98,385300.0,40.037,40.1654,40.0129,40.1173,385300.0
2011-05-05 12:00:00,49.98,50.15,49.98,50.11,449300.0,40.1173,40.2537,40.1173,40.2216,449300.0
2011-05-05 12:30:00,50.11,50.12,49.87,50.06,282800.0,40.2216,40.2296,40.029,40.1815,282800.0
2011-05-05 13:00:00,50.05,50.07,49.83,49.95,259200.0,40.1735,40.1895,39.9969,40.0932,259200.0
2011-05-05 13:30:00,49.96,50.01,49.74,49.88,387900.0,40.1012,40.1414,39.9246,40.037,387900.0
2011-05-05 14:00:00,49.88,50.03,49.8,50.0,410400.0,40.037,40.1574,39.9728,40.1333,410400.0
2011-05-05 14:30:00,49.99,50.04,49.8,49.83,458600.0,40.1253,40.1654,39.9728,39.9969,458600.0
2011-05-05 15:00:00,49.83,49.88,49.41,49.44,732400.0,39.9969,40.037,39.6598,39.6838,732400.0
2011-05-05 15:30:00,49.44,49.68,49.42,49.59,792700.0,39.6838,39.8765,39.6678,39.8042,792700.0
2011-05-06 09:30:00,50.06,50.19,49.89,49.99,568700.0,40.1815,40.2858,40.045,40.1253,568700.0
2011-05-06 10:00:00,50.0,50.07,49.8,49.95,636900.0,40.1333,40.1895,39.9728,40.0932,636900.0
2011-05-06 10:30:00,49.94,50.09,49.92,50.0,349800.0,40.0852,40.2056,40.0691,40.1333,349800.0
2011-05-06 11:00:00,49.99,50.19,49.99,50.14,303300.0,40.1253,40.2858,40.1253,40.2457,303300.0
2011-05-06 11:30:00,50.14,50.16,49.74,49.87,524300.0,40.2457,40.2618,39.9246,40.029,524300.0
2011-05-06 12:00:00,49.86,49.97,49.65,49.85,432300.0,40.021,40.1092,39.8524,40.0129,432300.0
2011-05-06 12:30:00,49.85,50.06,49.76,50.02,617800.0,40.0129,40.1815,39.9407,40.1494,617800.0
2011-05-06 13:00:00,50.03,50.14,49.87,49.97,389200.0,40.1574,40.2457,40.029,40.1092,389200.0
2011-05-06 13:30:00,49.97,50.09,49.96,50.0,160200.0,40.1092,40.2056,40.1012,40.1333,160200.0
2011-05-06 14:00:00,50.01,50.15,49.94,50.02,306800.0,40.1414,40.2537,40.0852,40.1494,306800.0
2011-05-06 14:30:00,50.01,50.06,49.89,50.0,508000.0,40.1414,40.1815,40.045,40.1333,508000.0
2011-05-06 15:00:00,50.0,50.15,49.96,50.06,363400.0,40.1333,40.2537,40.1012,40.1815,363400.0
2011-05-06 15:30:00,50.06,50.25,50.03,50.11,825700.0,40.1815,40.334,40.1574,40.2216,825700.0
2011-05-09 09:30:00,49.75,50.05,49.75,49.88,728000.0,39.9327,40.1735,39.9327,40.037,728000.0
2011-05-09 10:00:00,49.88,50.12,49.87,50.04,650500.0,40.037,40.2296,40.029,40.1654,650500.0
2011-05-09 10:30:00,50.05,50.19,49.98,50.13,273800.0,40.1735,40.2858,40.1173,40.2377,273800.0
2011-05-09 11:00:00,50.13,50.17,50.03,50.17,216200.0,40.2377,40.2698,40.1574,40.2698,216200.0
2011-05-09 11:30:00,50.17,50.37,50.14,50.34,303000.0,40.2698,40.4303,40.2457,40.4062,303000.0
2011-05-09 12:00:00,50.35,50.75,50.35,50.74,530200.0,40.4143,40.7353,40.4143,40.7273,530200.0
2011-05-09 12:30:00,50.74,50.91,50.68,50.82,425300.0,40.7273,40.8638,40.6791,40.7915,425300.0
2011-05-09 13:00:00,50.82,50.82,50.56,50.58,200400.0,40.7915,40.7915,40.5828,40.5989,200400.0
2011-05-09 13:30:00,50.59,50.69,50.57,50.59,158300.0,40.6069,40.6872,40.5908,40.6069,158300.0
2011-05-09 14:00:00,50.6,50.65,50.43,50.46,275000.0,40.6149,40.6551,40.4785,40.5026,275000.0
2011-05-09 14:30:00,50.45,50.53,50.37,50.38,307300.0,40.4945,40.5587,40.4303,40.4383,307300.0
2011-05-09 15:00:00,50.38,50.44,50.38,50.4,320800.0,40.4383,40.4865,40.4383,40.4544,320800.0
2011-05-09 15:30:00,50.41,50.55,50.41,50.46,680600.0,40.4624,40.5748,40.4624,40.5026,680600.0
2011-05-10 09:30:00,50.72,50.98,50.5,50.56,506000.0,40.7112,40.9199,40.5347,40.5828,506000.0
2011-05-10 10:00:00,50.55,50.62,50.34,50.38,463900.0,40.5748,40.631,40.4062,40.4383,463900.0
2011-05-10 10:30:00,50.38,50.45,50.2,50.43,340100.0,40.4383,40.4945,40.2939,40.4785,340100.0
2011-05-10 11:00:00,50.42,50.51,50.36,50.44,281700.0,40.4704,40.5427,40.4223,40.4865,281700.0
2011-05-10 11:30:00,50.46,50.61,50.41,50.54,221300.0,40.5026,40.623,40.4624,40.5668,221300.0
2011-05-10 12:00:00,50.54,50.55,50.43,50.51,205300.0,40.5668,40.5748,40.4785,40.5427,205300.0
2011-05-10 12:30:00,50.51,50.55,50.45,50.5,224000.0,40.5427,40.5748,40.4945,40.5347,224000.0
2011-05-10 13:00:00,50.49,50.53,50.41,50.45,244400.0,40.5266,40.5587,40.4624,40.4945,244400.0
2011-05-10 13:30:00,50.45,50.46,50.33,50.38,200200.0,40.4945,40.5026,40.3982,40.4383,200200.0
2011-05-10 14:00:00,50.38,50.39,50.19,50.24,358200.0,40.4383,40.4464,40.2858,40.326,358200.0
2011-05-10 14:30:00,50.24,50.52,50.2,50.49,513800.0,40.326,40.5507,40.2939,40.5266,513800.0
2011-05-10 15:00:00,50.49,50.57,50.47,50.55,634200.0,40.5266,40.5908,40.5106,40.5748,634200.0
2011-05-10 15:30:00,50.56,50.6,50.44,50.53,995400.0,40.5828,40.6149,40.4865,40.5587,995400.0
2011-05-11 09:30:00,50.5,50.6,50.08,50.13,486700.0,40.5347,40.6149,40.1975,40.2377,486700.0
2011-05-11 10:00:00,50.13,50.52,50.09,50.44,407700.0,40.2377,40.5507,40.2056,40.4865,407700.0
2011-05-11 10:30:00,50.43,50.45,50.15,50.33,308300.0,40.4785,40.4945,40.2537,40.3982,308300.0
2011-05-11 11:00:00,50.33,50.41,50.29,50.33,210500.0,40.3982,40.4624,40.3661,40.3982,210500.0
2011-05-11 11:30:00,50.34,50.37,50.08,50.13,256900.0,40.4062,40.4303,40.1975,40.2377,256900.0
2011-05-11 12:00:00,50.12,50.14,49.79,49.86,547600.0,40.2296,40.2457,39.9648,40.021,547600.0
2011-05-11 12:30:00,49.86,49.98,49.68,49.72,495000.0,40.021,40.1173,39.8765,39.9086,495000.0
2011-05-11 13:00:00,49.73,49.81,49.67,49.75,464700.0,39.9166,39.9808,39.8684,39.9327,464700.0
2011-05-11 13:30:00,49.75,49.76,49.52,49.75,347200.0,39.9327,39.9407,39.748,39.9327,347200.0
2011-05-11 14:00:00,49.75,49.88,49.7,49.78,513200.0,39.9327,40.037,39.8925,39.9567,513200.0
2011-05-11 14:30:00,49.79,49.91,49.79,49.82,447100.0,39.9648,40.0611,39.9648,39.9888,447100.0
2011-05-11 15:00:00,49.82,50.08,49.8,50.06,444100.0,39.9888,40.1975,39.9728,40.1815,444100.0
2011-05-11 15:30:00,50.06,50.11,49.94,50.02,868100.0,40.1815,40.2216,40.0852,40.1494,868100.0
2011-05-12 09:30:00,50.01,50.01,49.07,49.19,963800.0,40.1414,40.1414,39.3868,39.4832,963800.0
2011-05-12 10:00:00,49.19,49.74,49.16,49.57,745100.0,39.4832,39.9246,39.4591,39.7882,745100.0
2011-05-12 10:30:00,49.58,49.7,49.46,49.51,350400.0,39.7962,39.8925,39.6999,39.74,350400.0
2011-05-12 11:00:00,49.52,49.93,49.47,49.87,260000.0,39.748,40.0771,39.7079,40.029,260000.0
2011-05-12 11:30:00,49.88,49.94,49.75,49.76,217800.0,40.037,40.0852,39.9327,39.9407,217800.0
2011-05-12 12:00:00,49.77,49.81,49.69,49.73,179300.0,39.9487,39.9808,39.8845,39.9166,179300.0
2011-05-12 12:30:00,49.74,49.85,49.69,49.82,191000.0,39.9246,40.0129,39.8845,39.9888,191000.0
2011-05-12 13:00:00,49.82,50.21,49.82,50.14,215500.0,39.9888,40.3019,39.9888,40.2457,215500.0
2011-05-12 13:30:00,50.14,50.33,50.13,50.26,194800.0,40.2457,40.3982,40.2377,40.342,194800.0
2011-05-12 14:00:00,50.26,50.36,50.14,50.17,217900.0,40.342,40.4223,40.2457,40.2698,217900.0
2011-05-12 14:30:00,50.18,50.22,50.04,50.06,233200.0,40.2778,40.3099,40.1654,40.1815,233200.0
2011-05-12 15:00:00,50.06,50.18,50.03,50.14,344300.0,40.1815,40.2778,40.1574,40.2457,344300.0
2011-05-12 15:30:00,50.14,50.15,50.02,50.1,739900.0,40.2457,40.2537,40.1494,40.2136,739900.0
2011-05-13 09:30:00,50.96,51.46,50.65,51.35,2043300.0,40.9039,41.3052,40.6551,41.2169,2043300.0
2011-05-13 10:00:00,51.34,51.36,50.83,50.83,1213100.0,41.2089,41.225,40.7995,40.7995,1213100.0
2011-05-13 10:30:00,50.83,50.87,50.18,50.31,1619900.0,40.7995,40.8316,40.2778,40.3822,1619900.0
2011-05-13 11:00:00,50.31,50.36,50.04,50.2,1196100.0,40.3822,40.4223,40.1654,40.2939,1196100.0
2011-05-13 11:30:00,50.19,50.31,49.91,49.97,606000.0,40.2858,40.3822,40.0611,40.1092,606000.0
2011-05-13 12:00:00,49.98,50.01,49.76,49.99,440400.0,40.1173,40.1414,39.9407,40.1253,440400.0
2011-05-13 12:30:00,49.98,50.2,49.96,50.11,406800.0,40.1173,40.2939,40.1012,40.2216,406800.0
2011-05-13 13:00:00,50.12,50.19,49.98,49.99,316800.0,40.2296,40.2858,40.1173,40.1253,316800.0
2011-05-13 13:30:00,50.0,50.03,49.89,49.97,313500.0,40.1333,40.1574,40.045,40.1092,313500.0
2011-05-13 14:00:00,49.97,50.08,49.95,50.08,334000.0,40.1092,40.1975,40.0932,40.1975,334000.0
2011-05-13 14:30:00,50.08,50.15,49.96,49.98,417400.0,40.1975,40.2537,40.1012,40.1173,417400.0
2011-05-13 15:00:00,49.98,50.08,49.9,49.96,426500.0,40.1173,40.1975,40.0531,40.1012,426500.0
2011-05-13 15:30:00,49.96,50.11,49.87,49.96,1137600.0,40.1012,40.2216,40.029,40.1012,1137600.0
2011-05-16 09:30:00,49.55,49.94,49.38,49.93,488800.0,39.7721,40.0852,39.6357,40.0771,488800.0
2011-05-16 10:00:00,49.93,50.2,49.9,50.15,394000.0,40.0771,40.2939,40.0531,40.2537,394000.0
2011-05-16 10:30:00,50.14,50.41,50.07,50.41,491200.0,40.2457,40.4624,40.1895,40.4624,491200.0
2011-05-16 11:00:00,50.4,50.58,50.36,50.57,238500.0,40.4544,40.5989,40.4223,40.5908,238500.0
2011-05-16 11:30:00,50.57,50.65,50.43,50.44,273600.0,40.5908,40.6551,40.4785,40.4865,273600.0
2011-05-16 12:00:00,50.43,50.61,50.41,50.58,317400.0,40.4785,40.623,40.4624,40.5989,317400.0
2011-05-16 12:30:00,50.58,50.71,50.5,50.52,297500.0,40.5989,40.7032,40.5347,40.5507,297500.0
2011-05-16 13:00:00,50.52,50.57,50.44,50.57,295800.0,40.5507,40.5908,40.4865,40.5908,295800.0
2011-05-16 13:30:00,50.56,50.73,50.55,50.66,349600.0,40.5828,40.7193,40.5748,40.6631,349600.0
2011-05-16 14:00:00,50.66,50.66,50.43,50.45,367800.0,40.6631,40.6631,40.4785,40.4945,367800.0
2011-05-16 14:30:00,50.45,50.47,50.26,50.3,353000.0,40.4945,40.5106,40.342,40.3741,353000.0
2011-05-16 15:00:00,50.3,50.47,50.29,50.33,503100.0,40.3741,40.5106,40.3661,40.3982,503100.0
2011-05-16 15:30:00,50.32,50.34,50.07,50.19,1043700.0,40.3902,40.4062,40.1895,40.2858,1043700.0
2011-05-17 09:30:00,49.86,50.41,49.7,50.39,769100.0,40.021,40.4624,39.8925,40.4464,769100.0
2011-05-17 10:00:00,50.38,50.63,50.27,50.56,776900.0,40.4383,40.639,40.35,40.5828,776900.0
2011-05-17 10:30:00,50.55,50.68,50.37,50.68,510400.0,40.5748,40.6791,40.4303,40.6791,510400.0
2011-05-17 11:00:00,50.67,50.7,50.44,50.5,683000.0,40.6711,40.6952,40.4865,40.5347,683000.0
2011-05-17 11:30:00,50.5,50.56,49.98,50.0,392700.0,40.5347,40.5828,40.1173,40.1333,392700.0
2011-05-17 12:00:00,50.0,50.14,49.93,50.1,240400.0,40.1333,40.2457,40.0771,40.2136,240400.0
2011-05-17 12:30:00,50.1,50.18,50.05,50.15,272400.0,40.2136,40.2778,40.1735,40.2537,272400.0
2011-05-17 13:00:00,50.14,50.23,50.1,50.22,184200.0,40.2457,40.3179,40.2136,40.3099,184200.0
2011-05-17 13:30:00,50.23,50.31,50.14,50.27,182100.0,40.3179,40.3822,40.2457,40.35,182100.0
2011-05-17 14:00:00,50.26,50.35,50.17,50.26,215400.0,40.342,40.4143,40.2698,40.342,215400.0
2011-05-17 14:30:00,50.27,50.32,50.1,50.31,352600.0,40.35,40.3902,40.2136,40.3822,352600.0
2011-05-17 15:00:00,50.3,50.3,50.07,50.17,508900.0,40.3741,40.3741,40.1895,40.2698,508900.0
2011-05-17 15:30:00,50.18,50.19,49.99,50.0,1131000.0,40.2778,40.2858,40.1253,40.1333,1131000.0
2011-05-18 09:30:00,49.86,50.05,49.75,49.9,809100.0,40.021,40.1735,39.9327,40.0531,809100.0
2011-05-18 10:00:00,49.9,50.08,49.75,50.05,574500.0,40.0531,40.1975,39.9327,40.1735,574500.0
2011-05-18 10:30:00,50.05,50.17,49.99,50.17,498000.0,40.1735,40.2698,40.1253,40.2698,498000.0
2011-05-18 11:00:00,50.17,50.17,50.01,50.02,341900.0,40.2698,40.2698,40.1414,40.1494,341900.0
2011-05-18 11:30:00,50.01,50.16,50.01,50.1,295700.0,40.1414,40.2618,40.1414,40.2136,295700.0
2011-05-18 12:00:00,50.11,50.15,50.0,50.04,266200.0,40.2216,40.2537,40.1333,40.1654,266200.0
2011-05-18 12:30:00,50.05,50.09,50.01,50.03,350200.0,40.1735,40.2056,40.1414,40.1574,350200.0
2011-05-18 13:00:00,50.03,50.27,50.02,50.26,397600.0,40.1574,40.35,40.1494,40.342,397600.0
2011-05-18 13:30:00,50.26,50.57,50.17,50.52,484400.0,40.342,40.5908,40.2698,40.5507,484400.0
2011-05-18 14:00:00,50.52,50.55,50.38,50.42,701100.0,40.5507,40.5748,40.4383,40.4704,701100.0
2011-05-18 14:30:00,50.43,50.5,50.32,50.38,311700.0,40.4785,40.5347,40.3902,40.4383,311700.0
2011-05-18 15:00:00,50.38,50.64,50.36,50.59,566800.0,40.4383,40.647,40.4223,40.6069,566800.0
2011-05-18 15:30:00,50.6,50.69,50.55,50.6,1134800.0,40.6149,40.6872,40.5748,40.6149,1134800.0
2011-05-19 09:30:00,50.75,50.78,50.41,50.49,576700.0,40.7353,40.7594,40.4624,40.5266,576700.0
2011-05-19 10:00:00,50.48,50.54,50.29,50.51,487800.0,40.5186,40.5668,40.3661,40.5427,487800.0
2011-05-19 10:30:00,50.52,50.61,50.18,50.2,415600.0,40.5507,40.623,40.2778,40.2939,415600.0
2011-05-19 11:00:00,50.21,50.56,50.18,50.52,420100.0,40.3019,40.5828,40.2778,40.5507,420100.0
2011-05-19 11:30:00,50.51,50.66,50.51,50.64,357100.0,40.5427,40.6631,40.5427,40.647,357100.0
2011-05-19 12:00:00,50.64,50.74,50.6,50.71,464900.0,40.647,40.7273,40.6149,40.7032,464900.0
2011-05-19 12:30:00,50.7,50.73,50.58,50.61,327900.0,40.6952,40.7193,40.5989,40.623,327900.0
2011-05-19 13:00:00,50.61,50.71,50.6,50.68,338500.0,40.623,40.7032,40.6149,40.6791,338500.0
2011-05-19 13:30:00,50.68,50.7,50.47,50.51,411400.0,40.6791,40.6952,40.5106,40.5427,411400.0
2011-05-19 14:00:00,50.52,50.55,50.43,50.5,329700.0,40.5507,40.5748,40.4785,40.5347,329700.0
2011-05-19 14:30:00,50.49,50.6,50.4,50.56,277900.0,40.5266,40.6149,40.4544,40.5828,277900.0
2011-05-19 15:00:00,50.57,50.65,50.55,50.55,380100.0,40.5908,40.6551,40.5748,40.5748,380100.0
2011-05-19 15:30:00,50.56,50.66,50.54,50.55,958000.0,40.5828,40.6631,40.5668,40.5748,958000.0
2011-05-20 09:30:00,50.47,50.75,50.36,50.37,870700.0,40.5106,40.7353,40.4223,40.4303,870700.0
2011-05-20 10:00:00,50.37,50.45,50.1,50.39,462600.0,40.4303,40.4945,40.2136,40.4464,462600.0
2011-05-20 10:30:00,50.38,50.38,49.9,50.17,687300.0,40.4383,40.4383,40.0531,40.2698,687300.0
2011-05-20 11:00:00,50.17,50.24,50.1,50.15,471600.0,40.2698,40.326,40.2136,40.2537,471600.0
2011-05-20 11:30:00,50.15,50.23,50.09,50.09,344100.0,40.2537,40.3179,40.2056,40.2056,344100.0
2011-05-20 12:00:00,50.1,50.41,50.08,50.39,270700.0,40.2136,40.4624,40.1975,40.4464,270700.0
2011-05-20 12:30:00,50.4,50.5,50.26,50.29,257900.0,40.4544,40.5347,40.342,40.3661,257900.0
2011-05-20 13:00:00,50.29,50.37,50.26,50.3,242000.0,40.3661,40.4303,40.342,40.3741,242000.0
2011-05-20 13:30:00,50.31,50.59,50.31,50.51,250800.0,40.3822,40.6069,40.3822,40.5427,250800.0
2011-05-20 14:00:00,50.51,50.58,50.34,50.34,230100.0,40.5427,40.5989,40.4062,40.4062,230100.0
2011-05-20 14:30:00,50.34,50.44,50.29,50.29,526300.0,40.4062,40.4865,40.3661,40.3661,526300.0
2011-05-20 15:00:00,50.29,50.33,50.11,50.12,827900.0,40.3661,40.3982,40.2216,40.2296,827900.0
2011-05-20 15:30:00,50.12,50.16,49.73,49.75,2577500.0,40.2296,40.2618,39.9166,39.9327,2577500.0
2011-05-23 09:30:00,49.44,49.47,48.74,48.95,814300.0,39.6838,39.7079,39.122,39.2905,814300.0
2011-05-23 10:00:00,48.95,49.25,48.92,49.19,718300.0,39.2905,39.5313,39.2664,39.4832,718300.0
2011-05-23 10:30:00,49.2,49.42,49.18,49.3,633800.0,39.4912,39.6678,39.4751,39.5715,633800.0
2011-05-23 11:00:00,49.3,49.32,48.88,48.88,571400.0,39.5715,39.5875,39.2343,39.2343,571400.0
2011-05-23 11:30:00,48.89,48.93,48.65,48.69,407300.0,39.2424,39.2745,39.0497,39.0818,407300.0
2011-05-23 12:00:00,48.7,49.0,48.69,49.0,396400.0,39.0899,39.3307,39.0818,39.3307,396400.0
2011-05-23 12:30:00,48.98,49.07,48.96,49.03,351900.0,39.3146,39.3868,39.2986,39.3547,351900.0
2011-05-23 13:00:00,49.02,49.04,48.76,48.78,213800.0,39.3467,39.3628,39.138,39.1541,213800.0
2011-05-23 13:30:00,48.77,49.0,48.77,48.97,274300.0,39.146,39.3307,39.146,39.3066,274300.0
2011-05-23 14:00:00,48.97,49.17,48.95,49.09,336200.0,39.3066,39.4671,39.2905,39.4029,336200.0
2011-05-23 14:30:00,49.09,49.22,49.09,49.16,391200.0,39.4029,39.5072,39.4029,39.4591,391200.0
2011-05-23 15:00:00,49.17,49.27,49.15,49.22,468900.0,39.4671,39.5474,39.4511,39.5072,468900.0
2011-05-23 15:30:00,49.22,49.28,49.15,49.19,842600.0,39.5072,39.5554,39.4511,39.4832,842600.0
2011-05-24 09:30:00,49.16,49.18,47.8,47.91,1138400.0,39.4591,39.4751,38.3675,38.4558,1138400.0
2011-05-24 10:00:00,47.91,48.36,47.9,48.23,1083500.0,38.4558,38.817,38.4477,38.7126,1083500.0
2011-05-24 10:30:00,48.23,48.3,48.0,48.05,980300.0,38.7126,38.7688,38.528,38.5681,980300.0
2011-05-24 11:00:00,48.06,48.27,48.06,48.23,465600.0,38.5762,38.7447,38.5762,38.7126,465600.0
2011-05-24 11:30:00,48.24,48.25,48.06,48.18,448200.0,38.7206,38.7287,38.5762,38.6725,448200.0
2011-05-24 12:00:00,48.18,48.22,48.12,48.22,388300.0,38.6725,38.7046,38.6243,38.7046,388300.0
2011-05-24 12:30:00,48.22,48.22,48.11,48.14,272900.0,38.7046,38.7046,38.6163,38.6404,272900.0
2011-05-24 13:00:00,48.14,48.2,48.0,48.1,365800.0,38.6404,38.6885,38.528,38.6083,365800.0
2011-05-24 13:30:00,48.11,48.25,48.04,48.25,315400.0,38.6163,38.7287,38.5601,38.7287,315400.0
2011-05-24 14:00:00,48.25,48.26,48.16,48.23,562700.0,38.7287,38.7367,38.6564,38.7126,562700.0
2011-05-24 14:30:00,48.22,48.31,48.2,48.25,745600.0,38.7046,38.7768,38.6885,38.7287,745600.0
2011-05-24 15:00:00,48.24,48.4,48.13,48.13,569700.0,38.7206,38.8491,38.6323,38.6323,569700.0
2011-05-24 15:30:00,48.14,48.14,47.92,47.97,1701900.0,38.6404,38.6404,38.4638,38.5039,1701900.0
2011-05-25 09:30:00,47.7,48.32,47.58,47.85,1272300.0,38.2872,38.7848,38.1909,38.4076,1272300.0
2011-05-25 10:00:00,47.85,48.0,47.65,47.77,665200.0,38.4076,38.528,38.2471,38.3434,665200.0
2011-05-25 10:30:00,47.78,48.13,47.7,48.02,1470200.0,38.3514,38.6323,38.2872,38.544,1470200.0
2011-05-25 11:00:00,48.03,48.13,48.0,48.05,599800.0,38.5521,38.6323,38.528,38.5681,599800.0
2011-05-25 11:30:00,48.03,48.26,48.03,48.25,978800.0,38.5521,38.7367,38.5521,38.7287,978800.0
2011-05-25 12:00:00,48.25,48.28,48.04,48.14,374400.0,38.7287,38.7527,38.5601,38.6404,374400.0
2011-05-25 12:30:00,48.14,48.16,47.98,48.08,294300.0,38.6404,38.6564,38.5119,38.5922,294300.0
2011-05-25 13:00:00,48.08,48.12,47.92,47.92,415600.0,38.5922,38.6243,38.4638,38.4638,415600.0
2011-05-25 13:30:00,47.93,48.05,47.86,48.03,381900.0,38.4718,38.5681,38.4156,38.5521,381900.0
2011-05-25 14:00:00,48.04,48.11,48.0,48.07,444500.0,38.5601,38.6163,38.528,38.5842,444500.0
2011-05-25 14:30:00,48.08,48.1,48.01,48.09,338100.0,38.5922,38.6083,38.536,38.6002,338100.0
2011-05-25 15:00:00,48.08,48.16,48.02,48.05,648200.0,38.5922,38.6564,38.544,38.5681,648200.0
2011-05-25 15:30:00,48.06,48.06,47.86,47.87,1010500.0,38.5762,38.5762,38.4156,38.4236,1010500.0
2011-05-26 09:30:00,47.67,47.89,47.1,47.52,1283200.0,38.2631,38.4397,37.8056,38.1427,1283200.0
2011-05-26 10:00:00,47.51,47.54,47.1,47.23,1169000.0,38.1347,38.1588,37.8056,37.9099,1169000.0
2011-05-26 10:30:00,47.23,47.44,47.11,47.15,724400.0,37.9099,38.0785,37.8136,37.8457,724400.0
2011-05-26 11:00:00,47.17,47.25,46.97,47.11,919900.0,37.8618,37.926,37.7012,37.8136,919900.0
2011-05-26 11:30:00,47.11,47.44,47.1,47.41,800700.0,37.8136,38.0785,37.8056,38.0544,800700.0
2011-05-26 12:00:00,47.4,47.58,47.38,47.55,559800.0,38.0464,38.1909,38.0303,38.1668,559800.0
2011-05-26 12:30:00,47.55,47.57,47.44,47.45,640300.0,38.1668,38.1828,38.0785,38.0865,640300.0
2011-05-26 13:00:00,47.44,47.7,47.43,47.67,739900.0,38.0785,38.2872,38.0705,38.2631,739900.0
2011-05-26 13:30:00,47.67,47.74,47.5,47.6,528400.0,38.2631,38.3193,38.1267,38.2069,528400.0
2011-05-26 14:00:00,47.6,47.61,47.48,47.58,693900.0,38.2069,38.215,38.1106,38.1909,693900.0
2011-05-26 14:30:00,47.59,47.81,47.59,47.71,693800.0,38.1989,38.3755,38.1989,38.2952,693800.0
2011-05-26 15:00:00,47.7,47.8,47.39,47.77,1197800.0,38.2872,38.3675,38.0384,38.3434,1197800.0
2011-05-26 15:30:00,47.77,47.84,47.69,47.74,1440800.0,38.3434,38.3996,38.2792,38.3193,1440800.0
2011-05-27 09:30:00,47.9,48.31,47.59,47.87,714900.0,38.4477,38.7768,38.1989,38.4236,714900.0
2011-05-27 10:00:00,47.86,48.06,47.62,48.03,563400.0,38.4156,38.5762,38.223,38.5521,563400.0
2011-05-27 10:30:00,48.03,48.03,47.8,47.87,675600.0,38.5521,38.5521,38.3675,38.4236,675600.0
2011-05-27 11:00:00,47.87,48.23,47.87,48.22,393200.0,38.4236,38.7126,38.4236,38.7046,393200.0
2011-05-27 11:30:00,48.22,48.23,48.14,48.2,465900.0,38.7046,38.7126,38.6404,38.6885,465900.0
2011-05-27 12:00:00,48.19,48.25,48.14,48.21,298000.0,38.6805,38.7287,38.6404,38.6966,298000.0
2011-05-27 12:30:00,48.2,48.28,48.18,48.21,237800.0,38.6885,38.7527,38.6725,38.6966,237800.0
2011-05-27 13:00:00,48.21,48.3,48.18,48.2,281400.0,38.6966,38.7688,38.6725,38.6885,281400.0
2011-05-27 13:30:00,48.2,48.22,48.16,48.19,285700.0,38.6885,38.7046,38.6564,38.6805,285700.0
2011-05-27 14:00:00,48.18,48.25,48.18,48.23,290900.0,38.6725,38.7287,38.6725,38.7126,290900.0
2011-05-27 14:30:00,48.22,48.25,48.19,48.24,323400.0,38.7046,38.7287,38.6805,38.7206,323400.0
2011-05-27 15:00:00,48.24,48.26,48.19,48.24,414900.0,38.7206,38.7367,38.6805,38.7206,414900.0
2011-05-27 15:30:00,48.24,48.29,48.22,48.28,763900.0,38.7206,38.7608,38.7046,38.7527,763900.0
2011-05-31 09:30:00,48.66,48.94,48.5,48.54,573400.0,39.0578,39.2825,38.9293,38.9614,573400.0
2011-05-31 10:00:00,48.54,48.54,48.35,48.49,210000.0,38.9614,38.9614,38.8089,38.9213,210000.0
2011-05-31 10:30:00,48.5,48.52,48.37,48.45,181200.0,38.9293,38.9454,38.825,38.8892,181200.0
2011-05-31 11:00:00,48.45,48.55,48.43,48.48,263600.0,38.8892,38.9695,38.8731,38.9133,263600.0
2011-05-31 11:30:00,48.49,48.51,48.38,48.39,114600.0,38.9213,38.9374,38.833,38.841,114600.0
2011-05-31 12:00:00,48.39,48.52,48.38,48.48,194100.0,38.841,38.9454,38.833,38.9133,194100.0
2011-05-31 12:30:00,48.47,48.57,48.44,48.48,291200.0,38.9052,38.9855,38.8812,38.9133,291200.0
2011-05-31 13:00:00,48.48,48.65,48.48,48.61,233500.0,38.9133,39.0497,38.9133,39.0176,233500.0
2011-05-31 13:30:00,48.6,48.65,48.57,48.63,201000.0,39.0096,39.0497,38.9855,39.0337,201000.0
2011-05-31 14:00:00,48.62,48.63,48.48,48.59,289900.0,39.0256,39.0337,38.9133,39.0016,289900.0
2011-05-31 14:30:00,48.59,48.68,48.58,48.66,275700.0,39.0016,39.0738,38.9935,39.0578,275700.0
2011-05-31 15:00:00,48.66,48.68,48.62,48.67,322500.0,39.0578,39.0738,39.0256,39.0658,322500.0
2011-05-31 15:30:00,48.66,48.94,48.62,48.92,1285600.0,39.0578,39.2825,39.0256,39.2664,1285600.0
2011-06-01 09:30:00,48.7,48.99,48.63,48.77,526400.0,39.0899,39.3226,39.0337,39.146,526400.0
2011-06-01 10:00:00,48.77,48.78,48.58,48.64,669900.0,39.146,39.1541,38.9935,39.0417,669900.0
2011-06-01 10:30:00,48.63,48.71,48.49,48.59,451500.0,39.0337,39.0979,38.9213,39.0016,451500.0
2011-06-01 11:00:00,48.58,48.83,48.53,48.83,369400.0,38.9935,39.1942,38.9534,39.1942,369400.0
2011-06-01 11:30:00,48.83,48.84,48.63,48.65,261700.0,39.1942,39.2022,39.0337,39.0497,261700.0
2011-06-01 12:00:00,48.65,48.68,48.33,48.39,287900.0,39.0497,39.0738,38.7929,38.841,287900.0
2011-06-01 12:30:00,48.39,48.53,48.38,48.45,162600.0,38.841,38.9534,38.833,38.8892,162600.0
2011-06-01 13:00:00,48.46,48.53,48.25,48.3,371800.0,38.8972,38.9534,38.7287,38.7688,371800.0
2011-06-01 13:30:00,48.3,48.47,48.26,48.46,239900.0,38.7688,38.9052,38.7367,38.8972,239900.0
2011-06-01 14:00:00,48.46,48.61,48.42,48.46,317300.0,38.8972,39.0176,38.8651,38.8972,317300.0
2011-06-01 14:30:00,48.46,48.59,48.39,48.56,521500.0,38.8972,39.0016,38.841,38.9775,521500.0
2011-06-01 15:00:00,48.58,48.63,48.42,48.51,596200.0,38.9935,39.0337,38.8651,38.9374,596200.0
2011-06-01 15:30:00,48.51,48.59,48.33,48.38,1185900.0,38.9374,39.0016,38.7929,38.833,1185900.0
2011-06-02 09:30:00,48.6,48.94,48.28,48.88,656300.0,39.0096,39.2825,38.7527,39.2343,656300.0
2011-06-02 10:00:00,48.91,49.33,48.89,49.1,991900.0,39.2584,39.5955,39.2424,39.4109,991900.0
2011-06-02 10:30:00,49.11,49.43,48.99,49.16,979700.0,39.419,39.6758,39.3226,39.4591,979700.0
2011-06-02 11:00:00,49.16,49.32,49.12,49.25,460800.0,39.4591,39.5875,39.427,39.5313,460800.0
2011-06-02 11:30:00,49.25,49.27,49.08,49.19,601300.0,39.5313,39.5474,39.3949,39.4832,601300.0
2011-06-02 12:00:00,49.18,49.32,49.15,49.27,364700.0,39.4751,39.5875,39.4511,39.5474,364700.0
2011-06-02 12:30:00,49.27,49.32,49.23,49.24,323600.0,39.5474,39.5875,39.5153,39.5233,323600.0
2011-06-02 13:00:00,49.25,49.47,49.25,49.46,339400.0,39.5313,39.7079,39.5313,39.6999,339400.0
2011-06-02 13:30:00,49.45,49.45,49.25,49.44,494800.0,39.6919,39.6919,39.5313,39.6838,494800.0
2011-06-02 14:00:00,49.43,49.49,49.27,49.29,602600.0,39.6758,39.724,39.5474,39.5634,602600.0
2011-06-02 14:30:00,49.3,49.36,49.23,49.27,511200.0,39.5715,39.6196,39.5153,39.5474,511200.0
2011-06-02 15:00:00,49.26,49.34,49.22,49.31,473400.0,39.5394,39.6036,39.5072,39.5795,473400.0
2011-06-02 15:30:00,49.31,49.39,49.26,49.37,1126600.0,39.5795,39.6437,39.5394,39.6276,1126600.0
2011-06-03 09:30:00,48.6,48.88,48.46,48.61,761200.0,39.1394,39.3649,39.0266,39.1474,761200.0
2011-06-03 10:00:00,48.61,49.08,48.61,49.07,735700.0,39.1474,39.5259,39.1474,39.5179,735700.0
2011-06-03 10:30:00,49.06,49.32,49.05,49.2,636900.0,39.5098,39.7192,39.5018,39.6226,636900.0
2011-06-03 11:00:00,49.21,49.23,48.99,49.13,561400.0,39.6306,39.6467,39.4534,39.5662,561400.0
2011-06-03 11:30:00,49.13,49.15,49.0,49.13,359700.0,39.5662,39.5823,39.4615,39.5662,359700.0
2011-06-03 12:00:00,49.13,49.25,49.13,49.23,298300.0,39.5662,39.6628,39.5662,39.6467,298300.0
2011-06-03 12:30:00,49.23,49.28,49.15,49.24,320000.0,39.6467,39.687,39.5823,39.6548,320000.0
2011-06-03 13:00:00,49.23,49.29,49.2,49.27,441500.0,39.6467,39.695,39.6226,39.6789,441500.0
2011-06-03 13:30:00,49.26,49.28,49.2,49.21,356800.0,39.6709,39.687,39.6226,39.6306,356800.0
2011-06-03 14:00:00,49.22,49.27,49.18,49.24,514600.0,39.6387,39.6789,39.6065,39.6548,514600.0
2011-06-03 14:30:00,49.24,49.27,49.04,49.05,605500.0,39.6548,39.6789,39.4937,39.5018,605500.0
2011-06-03 15:00:00,49.05,49.08,48.91,48.96,697100.0,39.5018,39.5259,39.389,39.4293,697100.0
2011-06-03 15:30:00,48.97,49.05,48.8,48.86,1164000.0,39.4373,39.5018,39.3004,39.3487,1164000.0
2011-06-06 09:30:00,48.69,48.81,48.36,48.59,512300.0,39.2118,39.3085,38.9461,39.1313,512300.0
2011-06-06 10:00:00,48.59,48.65,48.43,48.61,438200.0,39.1313,39.1796,39.0025,39.1474,438200.0
2011-06-06 10:30:00,48.62,48.66,48.37,48.42,532400.0,39.1555,39.1877,38.9541,38.9944,532400.0
2011-06-06 11:00:00,48.43,48.43,48.22,48.42,277800.0,39.0025,39.0025,38.8333,38.9944,277800.0
2011-06-06 11:30:00,48.41,48.5,48.39,48.4,251500.0,38.9863,39.0588,38.9702,38.9783,251500.0
2011-06-06 12:00:00,48.4,48.41,48.29,48.32,267600.0,38.9783,38.9863,38.8897,38.9139,267600.0
2011-06-06 12:30:00,48.31,48.31,48.2,48.24,162200.0,38.9058,38.9058,38.8172,38.8494,162200.0
2011-06-06 13:00:00,48.24,48.26,48.16,48.2,179500.0,38.8494,38.8655,38.785,38.8172,179500.0
2011-06-06 13:30:00,48.2,48.22,48.05,48.18,292100.0,38.8172,38.8333,38.6964,38.8011,292100.0
2011-06-06 14:00:00,48.18,48.3,48.15,48.24,263000.0,38.8011,38.8978,38.777,38.8494,263000.0
2011-06-06 14:30:00,48.23,48.36,48.18,48.23,315100.0,38.8414,38.9461,38.8011,38.8414,315100.0
2011-06-06 15:00:00,48.23,48.25,48.01,48.13,381200.0,38.8414,38.8575,38.6642,38.7609,381200.0
2011-06-06 15:30:00,48.13,48.36,48.13,48.15,1057600.0,38.7609,38.9461,38.7609,38.777,1057600.0
2011-06-07 09:30:00,48.55,48.55,48.09,48.48,555300.0,39.0991,39.0991,38.7286,39.0427,555300.0
2011-06-07 10:00:00,48.49,48.76,48.42,48.69,338800.0,39.0508,39.2682,38.9944,39.2118,338800.0
2011-06-07 10:30:00,48.69,48.84,48.66,48.78,401900.0,39.2118,39.3326,39.1877,39.2843,401900.0
2011-06-07 11:00:00,48.77,48.77,48.43,48.52,336300.0,39.2763,39.2763,39.0025,39.0749,336300.0
2011-06-07 11:30:00,48.51,48.52,48.37,48.47,212800.0,39.0669,39.0749,38.9541,39.0347,212800.0
2011-06-07 12:00:00,48.48,48.55,48.43,48.49,183700.0,39.0427,39.0991,39.0025,39.0508,183700.0
2011-06-07 12:30:00,48.48,48.52,48.36,48.46,153700.0,39.0427,39.0749,38.9461,39.0266,153700.0
2011-06-07 13:00:00,48.47,48.59,48.45,48.52,193400.0,39.0347,39.1313,39.0186,39.0749,193400.0
2011-06-07 13:30:00,48.51,48.56,48.37,48.37,155800.0,39.0669,39.1071,38.9541,38.9541,155800.0
2011-06-07 14:00:00,48.37,48.46,48.36,48.4,167600.0,38.9541,39.0266,38.9461,38.9783,167600.0
2011-06-07 14:30:00,48.4,48.41,48.27,48.35,206600.0,38.9783,38.9863,38.8736,38.938,206600.0
2011-06-07 15:00:00,48.33,48.35,48.26,48.28,259400.0,38.9219,38.938,38.8655,38.8817,259400.0
2011-06-07 15:30:00,48.3,48.3,47.97,47.98,943600.0,38.8978,38.8978,38.632,38.6401,943600.0
2011-06-08 09:30:00,47.98,48.18,47.77,47.82,556800.0,38.6401,38.8011,38.4709,38.5112,556800.0
2011-06-08 10:00:00,47.81,47.84,47.57,47.78,775800.0,38.5031,38.5273,38.3099,38.479,775800.0
2011-06-08 10:30:00,47.79,48.17,47.76,47.98,498100.0,38.487,38.7931,38.4629,38.6401,498100.0
2011-06-08 11:00:00,47.99,48.12,47.88,47.97,489600.0,38.6481,38.7528,38.5595,38.632,489600.0
2011-06-08 11:30:00,47.98,48.38,47.95,48.37,250800.0,38.6401,38.9622,38.6159,38.9541,250800.0
2011-06-08 12:00:00,48.37,48.49,48.15,48.23,276500.0,38.9541,39.0508,38.777,38.8414,276500.0
2011-06-08 12:30:00,48.23,48.42,48.15,48.41,369300.0,38.8414,38.9944,38.777,38.9863,369300.0
2011-06-08 13:00:00,48.4,48.5,48.31,48.34,269900.0,38.9783,39.0588,38.9058,38.93,269900.0
2011-06-08 13:30:00,48.34,48.41,48.24,48.32,394400.0,38.93,38.9863,38.8494,38.9139,394400.0
2011-06-08 14:00:00,48.32,48.43,48.16,48.2,420900.0,38.9139,39.0025,38.785,38.8172,420900.0
2011-06-08 14:30:00,48.21,48.39,48.21,48.24,325300.0,38.8253,38.9702,38.8253,38.8494,325300.0
2011-06-08 15:00:00,48.25,48.26,48.07,48.08,492500.0,38.8575,38.8655,38.7125,38.7206,492500.0
2011-06-08 15:30:00,48.08,48.27,47.99,48.2,1103300.0,38.7206,38.8736,38.6481,38.8172,1103300.0
2011-06-09 09:30:00,48.55,49.5,48.36,49.49,978400.0,39.0991,39.8642,38.9461,39.8561,978400.0
2011-06-09 10:00:00,49.49,49.84,49.29,49.6,1192900.0,39.8561,40.138,39.695,39.9447,1192900.0
2011-06-09 10:30:00,49.6,49.78,49.57,49.74,564200.0,39.9447,40.0897,39.9205,40.0574,564200.0
2011-06-09 11:00:00,49.75,50.0,49.58,49.98,885000.0,40.0655,40.2668,39.9286,40.2507,885000.0
2011-06-09 11:30:00,49.99,50.06,49.82,49.82,548200.0,40.2588,40.3152,40.1219,40.1219,548200.0
2011-06-09 12:00:00,49.83,49.98,49.79,49.94,417900.0,40.1299,40.2507,40.0977,40.2185,417900.0
2011-06-09 12:30:00,49.93,50.0,49.86,49.94,270100.0,40.2105,40.2668,40.1541,40.2185,270100.0
2011-06-09 13:00:00,49.93,50.2,49.91,50.16,444700.0,40.2105,40.4279,40.1944,40.3957,444700.0
2011-06-09 13:30:00,50.17,50.37,50.17,50.35,510800.0,40.4037,40.5648,40.4037,40.5487,510800.0
2011-06-09 14:00:00,50.34,50.53,50.3,50.38,1004400.0,40.5406,40.6937,40.5084,40.5729,1004400.0
2011-06-09 14:30:00,50.39,50.58,50.33,50.5,604700.0,40.5809,40.7339,40.5326,40.6695,604700.0
2011-06-09 15:00:00,50.51,50.57,50.44,50.51,899600.0,40.6776,40.7259,40.6212,40.6776,899600.0
2011-06-09 15:30:00,50.51,50.61,50.36,50.61,2493900.0,40.6776,40.7581,40.5568,40.7581,2493900.0
2011-06-10 09:30:00,50.34,50.36,49.74,49.89,928900.0,40.5406,40.5568,40.0574,40.1782,928900.0
2011-06-10 10:00:00,49.89,50.03,49.78,50.02,741000.0,40.1782,40.291,40.0897,40.2829,741000.0
2011-06-10 10:30:00,50.03,50.03,49.79,49.88,475200.0,40.291,40.291,40.0977,40.1702,475200.0
2011-06-10 11:00:00,49.87,49.9,49.61,49.79,546400.0,40.1621,40.1863,39.9527,40.0977,546400.0
2011-06-10 11:30:00,49.79,49.81,49.53,49.61,427200.0,40.0977,40.1138,39.8883,39.9527,427200.0
2011-06-10 12:00:00,49.61,49.64,49.45,49.58,432200.0,39.9527,39.9769,39.8239,39.9286,432200.0
2011-06-10 12:30:00,49.58,49.7,49.51,49.52,309100.0,39.9286,40.0252,39.8722,39.8803,309100.0
2011-06-10 13:00:00,49.52,49.61,49.39,49.39,310900.0,39.8803,39.9527,39.7756,39.7756,310900.0
2011-06-10 13:30:00,49.39,49.4,49.16,49.33,409400.0,39.7756,39.7836,39.5903,39.7273,409400.0
2011-06-10 14:00:00,49.34,49.76,49.34,49.65,591800.0,39.7353,40.0736,39.7353,39.985,591800.0
2011-06-10 14:30:00,49.65,49.7,49.43,49.66,732100.0,39.985,40.0252,39.8078,39.993,732100.0
2011-06-10 15:00:00,49.67,49.84,49.59,49.68,586000.0,40.0011,40.138,39.9366,40.0091,586000.0
2011-06-10 15:30:00,49.68,49.72,49.39,49.41,1509700.0,40.0091,40.0413,39.7756,39.7917,1509700.0
2011-06-13 09:30:00,49.62,49.96,49.6,49.87,553500.0,39.9608,40.2346,39.9447,40.1621,553500.0
2011-06-13 10:00:00,49.85,49.95,49.63,49.72,493900.0,40.146,40.2266,39.9689,40.0413,493900.0
2011-06-13 10:30:00,49.72,49.72,49.4,49.45,275900.0,40.0413,40.0413,39.7836,39.8239,275900.0
2011-06-13 11:00:00,49.45,49.49,49.3,49.44,242500.0,39.8239,39.8561,39.7031,39.8158,242500.0
2011-06-13 11:30:00,49.44,49.51,49.38,49.41,206500.0,39.8158,39.8722,39.7675,39.7917,206500.0
2011-06-13 12:00:00,49.41,49.5,49.36,49.41,236000.0,39.7917,39.8642,39.7514,39.7917,236000.0
2011-06-13 12:30:00,49.41,49.49,49.34,49.39,232200.0,39.7917,39.8561,39.7353,39.7756,232200.0
2011-06-13 13:00:00,49.39,49.39,49.17,49.32,289800.0,39.7756,39.7756,39.5984,39.7192,289800.0
2011-06-13 13:30:00,49.32,49.55,49.3,49.54,217200.0,39.7192,39.9044,39.7031,39.8964,217200.0
2011-06-13 14:00:00,49.55,49.6,49.44,49.47,275900.0,39.9044,39.9447,39.8158,39.84,275900.0
2011-06-13 14:30:00,49.46,49.5,49.31,49.32,471800.0,39.8319,39.8642,39.7111,39.7192,471800.0
2011-06-13 15:00:00,49.31,49.46,49.26,49.27,681800.0,39.7111,39.8319,39.6709,39.6789,681800.0
2011-06-13 15:30:00,49.28,49.28,49.07,49.13,1195100.0,39.687,39.687,39.5179,39.5662,1195100.0
2011-06-14 09:30:00,49.4,49.59,49.23,49.3,767600.0,39.7836,39.9366,39.6467,39.7031,767600.0
2011-06-14 10:00:00,49.3,49.6,49.28,49.29,543000.0,39.7031,39.9447,39.687,39.695,543000.0
2011-06-14 10:30:00,49.29,49.68,49.25,49.65,560000.0,39.695,40.0091,39.6628,39.985,560000.0
2011-06-14 11:00:00,49.64,49.66,49.55,49.61,332400.0,39.9769,39.993,39.9044,39.9527,332400.0
2011-06-14 11:30:00,49.61,49.69,49.54,49.67,371900.0,39.9527,40.0172,39.8964,40.0011,371900.0
2011-06-14 12:00:00,49.68,49.85,49.61,49.85,362600.0,40.0091,40.146,39.9527,40.146,362600.0
2011-06-14 12:30:00,49.85,49.96,49.72,49.93,538400.0,40.146,40.2346,40.0413,40.2105,538400.0
2011-06-14 13:00:00,49.92,49.96,49.88,49.9,246700.0,40.2024,40.2346,40.1702,40.1863,246700.0
2011-06-14 13:30:00,49.9,50.0,49.88,49.89,273500.0,40.1863,40.2668,40.1702,40.1782,273500.0
2011-06-14 14:00:00,49.89,49.89,49.75,49.78,237100.0,40.1782,40.1782,40.0655,40.0897,237100.0
2011-06-14 14:30:00,49.78,49.79,49.66,49.69,305700.0,40.0897,40.0977,39.993,40.0172,305700.0
2011-06-14 15:00:00,49.7,49.82,49.64,49.67,341400.0,40.0252,40.1219,39.9769,40.0011,341400.0
2011-06-14 15:30:00,49.67,49.68,49.53,49.61,986000.0,40.0011,40.0091,39.8883,39.9527,986000.0
2011-06-15 09:30:00,49.22,49.94,49.15,49.83,525500.0,39.6387,40.2185,39.5823,40.1299,525500.0
2011-06-15 10:00:00,49.83,49.88,49.37,49.42,272300.0,40.1299,40.1702,39.7595,39.7997,272300.0
2011-06-15 10:30:00,49.43,49.72,49.4,49.67,381300.0,39.8078,40.0413,39.7836,40.0011,381300.0
2011-06-15 11:00:00,49.67,49.95,49.63,49.84,467400.0,40.0011,40.2266,39.9689,40.138,467400.0
2011-06-15 11:30:00,49.85,49.86,49.22,49.55,682700.0,40.146,40.1541,39.6387,39.9044,682700.0
2011-06-15 12:00:00,49.54,49.55,48.93,49.2,479900.0,39.8964,39.9044,39.4051,39.6226,479900.0
2011-06-15 12:30:00,49.22,49.48,49.09,49.12,262500.0,39.6387,39.8481,39.534,39.5581,262500.0
2011-06-15 13:00:00,49.11,49.35,49.11,49.34,363300.0,39.5501,39.7434,39.5501,39.7353,363300.0
2011-06-15 13:30:00,49.34,49.42,49.15,49.41,527900.0,39.7353,39.7997,39.5823,39.7917,527900.0
2011-06-15 14:00:00,49.4,49.55,49.25,49.25,600800.0,39.7836,39.9044,39.6628,39.6628,600800.0
2011-06-15 14:30:00,49.25,49.49,49.22,49.31,413600.0,39.6628,39.8561,39.6387,39.7111,413600.0
2011-06-15 15:00:00,49.31,49.46,49.21,49.35,976600.0,39.7111,39.8319,39.6306,39.7434,976600.0
2011-06-15 15:30:00,49.34,49.57,49.29,49.35,1402700.0,39.7353,39.9205,39.695,39.7434,1402700.0
2011-06-16 09:30:00,49.27,49.53,48.94,49.0,755900.0,39.6789,39.8883,39.4132,39.4615,755900.0
2011-06-16 10:00:00,49.0,49.37,48.7,49.2,601700.0,39.4615,39.7595,39.2199,39.6226,601700.0
2011-06-16 10:30:00,49.2,49.63,49.2,49.61,578200.0,39.6226,39.9689,39.6226,39.9527,578200.0
2011-06-16 11:00:00,49.61,49.67,49.3,49.65,688600.0,39.9527,40.0011,39.7031,39.985,688600.0
2011-06-16 11:30:00,49.66,49.75,49.6,49.67,358300.0,39.993,40.0655,39.9447,40.0011,358300.0
2011-06-16 12:00:00,49.66,49.85,49.61,49.68,358100.0,39.993,40.146,39.9527,40.0091,358100.0
2011-06-16 12:30:00,49.69,49.7,49.59,49.59,452500.0,40.0172,40.0252,39.9366,39.9366,452500.0
2011-06-16 13:00:00,49.6,49.7,49.59,49.6,592600.0,39.9447,40.0252,39.9366,39.9447,592600.0
2011-06-16 13:30:00,49.6,49.7,49.59,49.61,521700.0,39.9447,40.0252,39.9366,39.9527,521700.0
2011-06-16 14:00:00,49.6,49.69,49.5,49.58,523600.0,39.9447,40.0172,39.8642,39.9286,523600.0
2011-06-16 14:30:00,49.58,49.62,49.36,49.48,647300.0,39.9286,39.9608,39.7514,39.8481,647300.0
2011-06-16 15:00:00,49.48,49.58,49.43,49.49,662200.0,39.8481,39.9286,39.8078,39.8561,662200.0
2011-06-16 15:30:00,49.48,49.69,49.45,49.67,1126600.0,39.8481,40.0172,39.8239,40.0011,1126600.0
2011-06-17 09:30:00,50.1,50.37,49.89,50.02,1692900.0,40.3474,40.5648,40.1782,40.2829,1692900.0
2011-06-17 10:00:00,50.02,50.14,49.72,49.89,569500.0,40.2829,40.3796,40.0413,40.1782,569500.0
2011-06-17 10:30:00,49.9,50.36,49.85,50.3,410500.0,40.1863,40.5568,40.146,40.5084,410500.0
2011-06-17 11:00:00,50.3,50.39,50.15,50.35,490600.0,40.5084,40.5809,40.3876,40.5487,490600.0
2011-06-17 11:30:00,50.35,50.38,50.16,50.32,411300.0,40.5487,40.5729,40.3957,40.5245,411300.0
2011-06-17 12:00:00,50.32,50.33,50.03,50.17,370900.0,40.5245,40.5326,40.291,40.4037,370900.0
2011-06-17 12:30:00,50.17,50.18,49.89,49.99,342900.0,40.4037,40.4118,40.1782,40.2588,342900.0
2011-06-17 13:00:00,49.99,50.05,49.94,50.02,384400.0,40.2588,40.3071,40.2185,40.2829,384400.0
2011-06-17 13:30:00,50.03,50.11,49.96,50.01,602900.0,40.291,40.3554,40.2346,40.2749,602900.0
2011-06-17 14:00:00,50.01,50.12,49.88,50.1,316400.0,40.2749,40.3635,40.1702,40.3474,316400.0
2011-06-17 14:30:00,50.1,50.14,49.92,50.08,468500.0,40.3474,40.3796,40.2024,40.3313,468500.0
2011-06-17 15:00:00,50.08,50.12,49.87,49.93,674800.0,40.3313,40.3635,40.1621,40.2105,674800.0
2011-06-17 15:30:00,49.93,50.06,49.89,49.95,1510800.0,40.2105,40.3152,40.1782,40.2266,1510800.0
2011-06-20 09:30:00,49.79,50.74,49.65,50.74,648400.0,40.0977,40.8628,39.985,40.8628,648400.0
2011-06-20 10:00:00,50.74,50.88,50.45,50.77,567500.0,40.8628,40.9755,40.6292,40.8869,567500.0
2011-06-20 10:30:00,50.77,50.99,50.75,50.99,602100.0,40.8869,41.0641,40.8708,41.0641,602100.0
2011-06-20 11:00:00,50.98,51.04,50.92,51.01,563800.0,41.0561,41.1044,41.0077,41.0802,563800.0
2011-06-20 11:30:00,51.02,51.41,51.0,51.36,767400.0,41.0883,41.4024,41.0722,41.3621,767400.0
2011-06-20 12:00:00,51.37,51.65,51.31,51.57,683100.0,41.3701,41.5956,41.3218,41.5312,683100.0
2011-06-20 12:30:00,51.56,51.57,51.38,51.39,503400.0,41.5232,41.5312,41.3782,41.3862,503400.0
2011-06-20 13:00:00,51.39,51.56,51.36,51.5,630000.0,41.3862,41.5232,41.3621,41.4748,630000.0
2011-06-20 13:30:00,51.5,51.59,51.41,51.5,508900.0,41.4748,41.5473,41.4024,41.4748,508900.0
2011-06-20 14:00:00,51.51,51.54,51.28,51.3,490200.0,41.4829,41.507,41.2977,41.3138,490200.0
2011-06-20 14:30:00,51.3,51.36,51.21,51.36,689600.0,41.3138,41.3621,41.2413,41.3621,689600.0
2011-06-20 15:00:00,51.35,51.37,51.0,51.09,520800.0,41.354,41.3701,41.0722,41.1446,520800.0
2011-06-20 15:30:00,51.08,51.31,51.07,51.27,1376800.0,41.1366,41.3218,41.1285,41.2896,1376800.0
2011-06-21 09:30:00,51.75,51.89,51.27,51.76,1112000.0,41.6762,41.7889,41.2896,41.6842,1112000.0
2011-06-21 10:00:00,51.77,51.95,51.73,51.9,1032200.0,41.6923,41.8372,41.6601,41.797,1032200.0
2011-06-21 10:30:00,51.91,51.93,51.7,51.81,642800.0,41.805,41.8211,41.6359,41.7245,642800.0
2011-06-21 11:00:00,51.8,52.0,51.75,51.97,809700.0,41.7164,41.8775,41.6762,41.8533,809700.0
2011-06-21 11:30:00,51.97,52.15,51.89,51.94,765400.0,41.8533,41.9983,41.7889,41.8292,765400.0
2011-06-21 12:00:00,51.94,52.0,51.93,51.96,589500.0,41.8292,41.8775,41.8211,41.8453,589500.0
2011-06-21 12:30:00,51.97,52.06,51.95,52.0,640800.0,41.8533,41.9258,41.8372,41.8775,640800.0
2011-06-21 13:00:00,52.0,52.11,51.99,52.0,498700.0,41.8775,41.9661,41.8695,41.8775,498700.0
2011-06-21 13:30:00,52.0,52.04,51.94,51.99,295100.0,41.8775,41.9097,41.8292,41.8695,295100.0
2011-06-21 14:00:00,51.99,52.04,51.91,52.01,526200.0,41.8695,41.9097,41.805,41.8856,526200.0
2011-06-21 14:30:00,52.01,52.13,51.99,52.12,455000.0,41.8856,41.9822,41.8695,41.9741,455000.0
2011-06-21 15:00:00,52.12,52.2,52.03,52.09,544700.0,41.9741,42.0386,41.9017,41.95,544700.0
2011-06-21 15:30:00,52.08,52.25,51.98,52.2,1418600.0,41.9419,42.0788,41.8614,42.0386,1418600.0
2011-06-22 09:30:00,51.98,52.64,51.91,52.35,1089800.0,41.8614,42.3929,41.805,42.1594,1089800.0
2011-06-22 10:00:00,52.36,52.41,52.06,52.34,375800.0,42.1674,42.2077,41.9258,42.1513,375800.0
2011-06-22 10:30:00,52.34,52.59,52.29,52.56,514400.0,42.1513,42.3527,42.1111,42.3285,514400.0
2011-06-22 11:00:00,52.56,52.57,52.39,52.53,515600.0,42.3285,42.3365,42.1916,42.3043,515600.0
2011-06-22 11:30:00,52.54,52.58,52.37,52.44,338100.0,42.3124,42.3446,42.1755,42.2319,338100.0
2011-06-22 12:00:00,52.43,52.46,52.27,52.38,193800.0,42.2238,42.248,42.0949,42.1835,193800.0
2011-06-22 12:30:00,52.38,52.45,52.25,52.43,327700.0,42.1835,42.2399,42.0788,42.2238,327700.0
2011-06-22 13:00:00,52.43,52.61,52.37,52.53,512500.0,42.2238,42.3688,42.1755,42.3043,512500.0
2011-06-22 13:30:00,52.53,52.57,52.35,52.37,208200.0,42.3043,42.3365,42.1594,42.1755,208200.0
2011-06-22 14:00:00,52.38,52.42,52.26,52.35,461900.0,42.1835,42.2157,42.0869,42.1594,461900.0
2011-06-22 14:30:00,52.36,52.37,52.17,52.21,375200.0,42.1674,42.1755,42.0144,42.0466,375200.0
2011-06-22 15:00:00,52.21,52.27,51.99,52.01,416500.0,42.0466,42.0949,41.8695,41.8856,416500.0
2011-06-22 15:30:00,52.01,52.03,51.72,51.8,1157500.0,41.8856,41.9017,41.652,41.7164,1157500.0
2011-06-23 09:30:00,51.01,51.12,50.04,50.59,859700.0,41.0802,41.1688,40.299,40.742,859700.0
2011-06-23 10:00:00,50.59,50.93,50.53,50.78,802100.0,40.742,41.0158,40.6937,40.895,802100.0
2011-06-23 10:30:00,50.77,50.9,50.57,50.72,723600.0,40.8869,40.9916,40.7259,40.8467,723600.0
2011-06-23 11:00:00,50.72,50.99,50.72,50.81,650500.0,40.8467,41.0641,40.8467,40.9192,650500.0
2011-06-23 11:30:00,50.79,50.87,50.71,50.75,467100.0,40.903,40.9675,40.8386,40.8708,467100.0
2011-06-23 12:00:00,50.76,50.89,50.7,50.73,539400.0,40.8789,40.9836,40.8306,40.8547,539400.0
2011-06-23 12:30:00,50.73,51.0,50.7,50.95,505900.0,40.8547,41.0722,40.8306,41.0319,505900.0
2011-06-23 13:00:00,50.95,51.05,50.89,50.97,542600.0,41.0319,41.1124,40.9836,41.048,542600.0
2011-06-23 13:30:00,50.97,51.03,50.69,50.73,494800.0,41.048,41.0963,40.8225,40.8547,494800.0
2011-06-23 14:00:00,50.74,50.78,50.6,50.72,622200.0,40.8628,40.895,40.75,40.8467,622200.0
2011-06-23 14:30:00,50.71,51.23,50.59,51.22,547300.0,40.8386,41.2574,40.742,41.2493,547300.0
2011-06-23 15:00:00,51.22,51.3,50.92,50.92,1184600.0,41.2493,41.3138,41.0077,41.0077,1184600.0
2011-06-23 15:30:00,50.93,51.19,50.69,51.17,1317200.0,41.0158,41.2252,40.8225,41.2091,1317200.0
2011-06-24 09:30:00,51.25,51.39,50.67,50.87,588600.0,41.2735,41.3862,40.8064,40.9675,588600.0
2011-06-24 10:00:00,50.88,50.95,50.4,50.45,638400.0,40.9755,41.0319,40.589,40.6292,638400.0
2011-06-24 10:30:00,50.45,50.6,50.26,50.34,409600.0,40.6292,40.75,40.4762,40.5406,409600.0
2011-06-24 11:00:00,50.35,50.71,50.33,50.67,438700.0,40.5487,40.8386,40.5326,40.8064,438700.0
2011-06-24 11:30:00,50.68,50.71,50.42,50.47,339100.0,40.8145,40.8386,40.6051,40.6453,339100.0
2011-06-24 12:00:00,50.47,50.56,50.28,50.37,317800.0,40.6453,40.7178,40.4923,40.5648,317800.0
2011-06-24 12:30:00,50.38,50.57,50.22,50.34,322800.0,40.5729,40.7259,40.444,40.5406,322800.0
2011-06-24 13:00:00,50.34,50.41,50.23,50.4,221900.0,40.5406,40.597,40.4521,40.589,221900.0
2011-06-24 13:30:00,50.41,50.43,50.27,50.32,450500.0,40.597,40.6131,40.4843,40.5245,450500.0
2011-06-24 14:00:00,50.33,50.49,50.23,50.42,304700.0,40.5326,40.6614,40.4521,40.6051,304700.0
2011-06-24 14:30:00,50.41,50.5,50.27,50.48,361700.0,40.597,40.6695,40.4843,40.6534,361700.0
2011-06-24 15:00:00,50.48,50.54,50.38,50.45,412800.0,40.6534,40.7017,40.5729,40.6292,412800.0
2011-06-24 15:30:00,50.44,50.55,50.29,50.46,1589700.0,40.6212,40.7098,40.5004,40.6373,1589700.0
2011-06-27 09:30:00,50.32,50.65,50.12,50.56,509200.0,40.5245,40.7903,40.3635,40.7178,509200.0
2011-06-27 10:00:00,50.57,51.2,50.56,51.01,567700.0,40.7259,41.2332,40.7178,41.0802,567700.0
2011-06-27 10:30:00,51.01,51.08,50.74,50.74,366100.0,41.0802,41.1366,40.8628,40.8628,366100.0
2011-06-27 11:00:00,50.74,50.85,50.51,50.72,202000.0,40.8628,40.9514,40.6776,40.8467,202000.0
2011-06-27 11:30:00,50.72,51.0,50.7,50.99,217600.0,40.8467,41.0722,40.8306,41.0641,217600.0
2011-06-27 12:00:00,51.0,51.05,50.92,50.95,169900.0,41.0722,41.1124,41.0077,41.0319,169900.0
2011-06-27 12:30:00,50.94,50.98,50.89,50.95,123100.0,41.0238,41.0561,40.9836,41.0319,123100.0
2011-06-27 13:00:00,50.94,51.08,50.94,51.02,135300.0,41.0238,41.1366,41.0238,41.0883,135300.0
2011-06-27 13:30:00,51.02,51.06,50.93,51.01,161500.0,41.0883,41.1205,41.0158,41.0802,161500.0
2011-06-27 14:00:00,51.01,51.25,51.01,51.21,324300.0,41.0802,41.2735,41.0802,41.2413,324300.0
2011-06-27 14:30:00,51.22,51.25,51.06,51.09,358900.0,41.2493,41.2735,41.1205,41.1446,358900.0
2011-06-27 15:00:00,51.1,51.2,51.06,51.08,264600.0,41.1527,41.2332,41.1205,41.1366,264600.0
2011-06-27 15:30:00,51.08,51.12,51.01,51.04,724700.0,41.1366,41.1688,41.0802,41.1044,724700.0
2011-06-28 09:30:00,51.34,51.5,51.02,51.39,432300.0,41.346,41.4748,41.0883,41.3862,432300.0
2011-06-28 10:00:00,51.38,51.68,51.35,51.68,258600.0,41.3782,41.6198,41.354,41.6198,258600.0
2011-06-28 10:30:00,51.68,51.92,51.66,51.85,448000.0,41.6198,41.8131,41.6037,41.7567,448000.0
2011-06-28 11:00:00,51.84,51.85,51.58,51.61,291000.0,41.7487,41.7567,41.5393,41.5634,291000.0
2011-06-28 11:30:00,51.62,51.82,51.57,51.81,281200.0,41.5715,41.7325,41.5312,41.7245,281200.0
2011-06-28 12:00:00,51.81,51.83,51.59,51.6,251500.0,41.7245,41.7406,41.5473,41.5554,251500.0
2011-06-28 12:30:00,51.61,51.71,51.59,51.66,144000.0,41.5634,41.644,41.5473,41.6037,144000.0
2011-06-28 13:00:00,51.66,51.83,51.65,51.81,258400.0,41.6037,41.7406,41.5956,41.7245,258400.0
2011-06-28 13:30:00,51.81,51.96,51.75,51.95,247000.0,41.7245,41.8453,41.6762,41.8372,247000.0
2011-06-28 14:00:00,51.95,51.98,51.8,51.89,276200.0,41.8372,41.8614,41.7164,41.7889,276200.0
2011-06-28 14:30:00,51.89,51.92,51.66,51.7,394000.0,41.7889,41.8131,41.6037,41.6359,394000.0
2011-06-28 15:00:00,51.71,51.85,51.7,51.77,335400.0,41.644,41.7567,41.6359,41.6923,335400.0
2011-06-28 15:30:00,51.76,51.88,51.69,51.78,1350900.0,41.6842,41.7809,41.6279,41.7003,1350900.0
2011-06-29 09:30:00,51.81,51.88,51.07,51.15,722600.0,41.7245,41.7809,41.1285,41.193,722600.0
2011-06-29 10:00:00,51.15,51.55,51.15,51.44,682200.0,41.193,41.5151,41.193,41.4265,682200.0
2011-06-29 10:30:00,51.45,51.61,51.38,51.6,343100.0,41.4346,41.5634,41.3782,41.5554,343100.0
2011-06-29 11:00:00,51.6,51.65,51.46,51.5,248000.0,41.5554,41.5956,41.4426,41.4748,248000.0
2011-06-29 11:30:00,51.5,51.58,51.41,51.57,202000.0,41.4748,41.5393,41.4024,41.5312,202000.0
2011-06-29 12:00:00,51.58,51.73,51.52,51.6,214000.0,41.5393,41.6601,41.4909,41.5554,214000.0
2011-06-29 12:30:00,51.61,51.66,51.51,51.6,294100.0,41.5634,41.6037,41.4829,41.5554,294100.0
2011-06-29 13:00:00,51.6,51.86,51.59,51.75,416000.0,41.5554,41.7648,41.5473,41.6762,416000.0
2011-06-29 13:30:00,51.75,51.8,51.52,51.56,248600.0,41.6762,41.7164,41.4909,41.5232,248600.0
2011-06-29 14:00:00,51.57,51.62,51.47,51.49,266600.0,41.5312,41.5715,41.4507,41.4668,266600.0
2011-06-29 14:30:00,51.5,51.56,51.37,51.49,292500.0,41.4748,41.5232,41.3701,41.4668,292500.0
2011-06-29 15:00:00,51.5,51.7,51.49,51.62,544500.0,41.4748,41.6359,41.4668,41.5715,544500.0
2011-06-29 15:30:00,51.61,51.64,51.5,51.55,730800.0,41.5634,41.5876,41.4748,41.5151,730800.0
2011-06-30 09:30:00,51.75,51.86,51.5,51.71,643100.0,41.6762,41.7648,41.4748,41.644,643100.0
2011-06-30 10:00:00,51.7,51.91,51.68,51.82,441500.0,41.6359,41.805,41.6198,41.7325,441500.0
2011-06-30 10:30:00,51.83,51.99,51.81,51.94,413700.0,41.7406,41.8695,41.7245,41.8292,413700.0
2011-06-30 11:00:00,51.94,52.04,51.56,51.57,627900.0,41.8292,41.9097,41.5232,41.5312,627900.0
2011-06-30 11:30:00,51.57,51.75,51.57,51.63,358100.0,41.5312,41.6762,41.5312,41.5795,358100.0
2011-06-30 12:00:00,51.64,51.76,51.57,51.6,270300.0,41.5876,41.6842,41.5312,41.5554,270300.0
2011-06-30 12:30:00,51.6,51.73,51.54,51.63,277500.0,41.5554,41.6601,41.507,41.5795,277500.0
2011-06-30 13:00:00,51.64,51.68,51.42,51.5,304300.0,41.5876,41.6198,41.4104,41.4748,304300.0
2011-06-30 13:30:00,51.5,51.61,51.45,51.61,251900.0,41.4748,41.5634,41.4346,41.5634,251900.0
2011-06-30 14:00:00,51.61,51.73,51.59,51.6,302800.0,41.5634,41.6601,41.5473,41.5554,302800.0
2011-06-30 14:30:00,51.59,51.7,51.56,51.63,378700.0,41.5473,41.6359,41.5232,41.5795,378700.0
2011-06-30 15:00:00,51.62,51.65,51.5,51.53,362100.0,41.5715,41.5956,41.4748,41.499,362100.0
2011-06-30 15:30:00,51.53,51.69,51.53,51.6,968600.0,41.499,41.6279,41.499,41.5554,968600.0
2011-07-01 09:30:00,51.84,51.92,51.56,51.81,509100.0,41.7487,41.8131,41.5232,41.7245,509100.0
2011-07-01 10:00:00,51.83,52.36,51.82,52.33,972300.0,41.7406,42.1674,41.7325,42.1433,972300.0
2011-07-01 10:30:00,52.34,52.5,52.29,52.4,513900.0,42.1513,42.2802,42.1111,42.1996,513900.0
2011-07-01 11:00:00,52.39,52.42,52.19,52.25,509500.0,42.1916,42.2157,42.0305,42.0788,509500.0
2011-07-01 11:30:00,52.25,52.32,52.12,52.21,317300.0,42.0788,42.1352,41.9741,42.0466,317300.0
2011-07-01 12:00:00,52.2,52.32,52.18,52.28,394000.0,42.0386,42.1352,42.0225,42.103,394000.0
2011-07-01 12:30:00,52.28,52.48,52.27,52.48,306700.0,42.103,42.2641,42.0949,42.2641,306700.0
2011-07-01 13:00:00,52.48,52.64,52.45,52.57,399300.0,42.2641,42.3929,42.2399,42.3365,399300.0
2011-07-01 13:30:00,52.57,52.76,52.51,52.75,371900.0,42.3365,42.4896,42.2882,42.4815,371900.0
2011-07-01 14:00:00,52.74,52.96,52.71,52.94,550100.0,42.4735,42.6506,42.4493,42.6345,550100.0
2011-07-01 14:30:00,52.94,53.12,52.85,53.1,598300.0,42.6345,42.7795,42.562,42.7634,598300.0
2011-07-01 15:00:00,53.11,53.18,53.04,53.06,561400.0,42.7714,42.8278,42.7151,42.7312,561400.0
2011-07-01 15:30:00,53.06,53.27,53.06,53.12,1504300.0,42.7312,42.9003,42.7312,42.7795,1504300.0
2011-07-05 09:30:00,53.08,53.1,52.27,52.69,604300.0,42.7473,42.7634,42.0949,42.4332,604300.0
2011-07-05 10:00:00,52.69,53.11,52.59,52.93,407700.0,42.4332,42.7714,42.3527,42.6265,407700.0
2011-07-05 10:30:00,52.93,52.99,52.71,52.74,249100.0,42.6265,42.6748,42.4493,42.4735,249100.0
2011-07-05 11:00:00,52.75,52.93,52.7,52.88,281600.0,42.4815,42.6265,42.4412,42.5862,281600.0
2011-07-05 11:30:00,52.87,52.96,52.72,52.83,320100.0,42.5781,42.6506,42.4573,42.5459,320100.0
2011-07-05 12:00:00,52.83,52.94,52.79,52.88,280000.0,42.5459,42.6345,42.5137,42.5862,280000.0
2011-07-05 12:30:00,52.89,53.01,52.85,52.94,164300.0,42.5943,42.6909,42.562,42.6345,164300.0
2011-07-05 13:00:00,52.94,53.08,52.94,53.0,156200.0,42.6345,42.7473,42.6345,42.6828,156200.0
2011-07-05 13:30:00,53.0,53.05,52.9,53.01,154700.0,42.6828,42.7231,42.6023,42.6909,154700.0
2011-07-05 14:00:00,53.0,53.05,52.63,52.69,322700.0,42.6828,42.7231,42.3849,42.4332,322700.0
2011-07-05 14:30:00,52.69,52.85,52.63,52.82,211800.0,42.4332,42.562,42.3849,42.5379,211800.0
2011-07-05 15:00:00,52.81,52.95,52.73,52.91,296300.0,42.5298,42.6426,42.4654,42.6104,296300.0
2011-07-05 15:30:00,52.91,52.97,52.73,52.86,802700.0,42.6104,42.6587,42.4654,42.5701,802700.0
2011-07-06 09:30:00,52.85,52.88,52.55,52.78,511400.0,42.562,42.5862,42.3204,42.5057,511400.0
2011-07-06 10:00:00,52.78,53.22,52.73,53.02,552000.0,42.5057,42.86,42.4654,42.6989,552000.0
2011-07-06 10:30:00,53.01,53.05,52.8,52.98,410000.0,42.6909,42.7231,42.5218,42.6667,410000.0
2011-07-06 11:00:00,52.99,53.05,52.87,53.0,293300.0,42.6748,42.7231,42.5781,42.6828,293300.0
2011-07-06 11:30:00,53.0,53.17,52.94,53.02,375600.0,42.6828,42.8197,42.6345,42.6989,375600.0
2011-07-06 12:00:00,53.02,53.1,52.92,52.96,204600.0,42.6989,42.7634,42.6184,42.6506,204600.0
2011-07-06 12:30:00,52.95,53.04,52.9,52.97,262900.0,42.6426,42.7151,42.6023,42.6587,262900.0
2011-07-06 13:00:00,52.98,53.01,52.87,52.93,250500.0,42.6667,42.6909,42.5781,42.6265,250500.0
2011-07-06 13:30:00,52.93,53.12,52.93,53.05,313700.0,42.6265,42.7795,42.6265,42.7231,313700.0
2011-07-06 14:00:00,53.05,53.09,52.96,53.05,206700.0,42.7231,42.7553,42.6506,42.7231,206700.0
2011-07-06 14:30:00,53.04,53.16,53.02,53.05,257400.0,42.7151,42.8117,42.6989,42.7231,257400.0
2011-07-06 15:00:00,53.06,53.12,52.97,52.99,492200.0,42.7312,42.7795,42.6587,42.6748,492200.0
2011-07-06 15:30:00,53.0,53.16,52.97,53.12,825700.0,42.6828,42.8117,42.6587,42.7795,825700.0
2011-07-07 09:30:00,53.28,53.5,52.16,52.17,1113000.0,42.9083,43.0855,42.0064,42.0144,1113000.0
2011-07-07 10:00:00,52.18,52.36,51.97,52.03,926500.0,42.0225,42.1674,41.8533,41.9017,926500.0
2011-07-07 10:30:00,52.03,52.31,52.02,52.22,639500.0,41.9017,42.1272,41.8936,42.0547,639500.0
2011-07-07 11:00:00,52.22,52.38,52.13,52.3,548600.0,42.0547,42.1835,41.9822,42.1191,548600.0
2011-07-07 11:30:00,52.3,52.57,52.25,52.56,361800.0,42.1191,42.3365,42.0788,42.3285,361800.0
2011-07-07 12:00:00,52.56,52.62,52.41,52.41,393300.0,42.3285,42.3768,42.2077,42.2077,393300.0
2011-07-07 12:30:00,52.41,52.42,52.3,52.3,258900.0,42.2077,42.2157,42.1191,42.1191,258900.0
2011-07-07 13:00:00,52.3,52.41,52.27,52.39,277100.0,42.1191,42.2077,42.0949,42.1916,277100.0
2011-07-07 13:30:00,52.4,52.5,52.38,52.44,233900.0,42.1996,42.2802,42.1835,42.2319,233900.0
2011-07-07 14:00:00,52.44,52.51,52.37,52.48,362900.0,42.2319,42.2882,42.1755,42.2641,362900.0
2011-07-07 14:30:00,52.48,52.68,52.48,52.66,355900.0,42.2641,42.4251,42.2641,42.409,355900.0
2011-07-07 15:00:00,52.66,52.78,52.64,52.72,485200.0,42.409,42.5057,42.3929,42.4573,485200.0
2011-07-07 15:30:00,52.71,52.71,52.56,52.63,1139700.0,42.4493,42.4493,42.3285,42.3849,1139700.0
2011-07-08 09:30:00,52.0,52.32,51.82,51.9,872500.0,41.8775,42.1352,41.7325,41.797,872500.0
2011-07-08 10:00:00,51.89,52.03,51.54,51.69,867500.0,41.7889,41.9017,41.507,41.6279,867500.0
2011-07-08 10:30:00,51.69,52.06,51.6,51.81,577600.0,41.6279,41.9258,41.5554,41.7245,577600.0
2011-07-08 11:00:00,51.8,51.84,51.61,51.62,471000.0,41.7164,41.7487,41.5634,41.5715,471000.0
2011-07-08 11:30:00,51.63,51.85,51.62,51.8,408300.0,41.5795,41.7567,41.5715,41.7164,408300.0
2011-07-08 12:00:00,51.8,51.85,51.64,51.73,196300.0,41.7164,41.7567,41.5876,41.6601,196300.0
2011-07-08 12:30:00,51.73,51.87,51.71,51.79,169800.0,41.6601,41.7728,41.644,41.7084,169800.0
2011-07-08 13:00:00,51.78,51.8,51.72,51.8,246300.0,41.7003,41.7164,41.652,41.7164,246300.0
2011-07-08 13:30:00,51.8,51.87,51.75,51.82,633500.0,41.7164,41.7728,41.6762,41.7325,633500.0
2011-07-08 14:00:00,51.82,51.91,51.8,51.82,361000.0,41.7325,41.805,41.7164,41.7325,361000.0
2011-07-08 14:30:00,51.82,51.94,51.8,51.81,334400.0,41.7325,41.8292,41.7164,41.7245,334400.0
2011-07-08 15:00:00,51.81,51.94,51.8,51.9,367000.0,41.7245,41.8292,41.7164,41.797,367000.0
2011-07-08 15:30:00,51.9,52.14,51.87,52.09,1004800.0,41.797,41.9903,41.7728,41.95,1004800.0
2011-07-11 09:30:00,51.38,51.54,51.03,51.38,843600.0,41.3782,41.507,41.0963,41.3782,843600.0
2011-07-11 10:00:00,51.38,51.47,51.2,51.33,533600.0,41.3782,41.4507,41.2332,41.3379,533600.0
2011-07-11 10:30:00,51.32,51.41,51.05,51.09,710500.0,41.3299,41.4024,41.1124,41.1446,710500.0
2011-07-11 11:00:00,51.08,51.32,51.03,51.3,341300.0,41.1366,41.3299,41.0963,41.3138,341300.0
2011-07-11 11:30:00,51.29,51.3,51.05,51.15,283800.0,41.3057,41.3138,41.1124,41.193,283800.0
2011-07-11 12:00:00,51.15,51.3,51.11,51.16,219000.0,41.193,41.3138,41.1608,41.201,219000.0
2011-07-11 12:30:00,51.17,51.2,51.05,51.1,146200.0,41.2091,41.2332,41.1124,41.1527,146200.0
2011-07-11 13:00:00,51.1,51.16,50.96,50.97,230800.0,41.1527,41.201,41.04,41.048,230800.0
2011-07-11 13:30:00,50.97,50.99,50.85,50.97,198700.0,41.048,41.0641,40.9514,41.048,198700.0
2011-07-11 14:00:00,50.97,51.12,50.95,50.99,258800.0,41.048,41.1688,41.0319,41.0641,258800.0
2011-07-11 14:30:00,50.99,51.01,50.89,50.99,398100.0,41.0641,41.0802,40.9836,41.0641,398100.0
2011-07-11 15:00:00,51.0,51.08,50.86,50.93,500700.0,41.0722,41.1366,40.9594,41.0158,500700.0
2011-07-11 15:30:00,50.93,50.94,50.74,50.92,1028800.0,41.0158,41.0238,40.8628,41.0077,1028800.0
2011-07-12 09:30:00,50.74,51.28,50.73,50.98,800500.0,40.8628,41.2977,40.8547,41.0561,800500.0
2011-07-12 10:00:00,50.99,51.29,50.87,51.28,557300.0,41.0641,41.3057,40.9675,41.2977,557300.0
2011-07-12 10:30:00,51.27,51.51,51.22,51.42,596300.0,41.2896,41.4829,41.2493,41.4104,596300.0
2011-07-12 11:00:00,51.4,51.62,51.36,51.51,438500.0,41.3943,41.5715,41.3621,41.4829,438500.0
2011-07-12 11:30:00,51.51,51.77,51.49,51.77,366100.0,41.4829,41.6923,41.4668,41.6923,366100.0
2011-07-12 12:00:00,51.76,51.76,51.52,51.62,217300.0,41.6842,41.6842,41.4909,41.5715,217300.0
2011-07-12 12:30:00,51.61,51.67,51.56,51.65,157000.0,41.5634,41.6117,41.5232,41.5956,157000.0
2011-07-12 13:00:00,51.65,51.81,51.6,51.61,249800.0,41.5956,41.7245,41.5554,41.5634,249800.0
2011-07-12 13:30:00,51.6,51.62,51.52,51.55,172300.0,41.5554,41.5715,41.4909,41.5151,172300.0
2011-07-12 14:00:00,51.55,52.03,51.53,51.84,417200.0,41.5151,41.9017,41.499,41.7487,417200.0
2011-07-12 14:30:00,51.84,51.88,51.7,51.72,369200.0,41.7487,41.7809,41.6359,41.652,369200.0
2011-07-12 15:00:00,51.71,51.79,51.6,51.72,608100.0,41.644,41.7084,41.5554,41.652,608100.0
2011-07-12 15:30:00,51.72,51.77,51.39,51.41,945000.0,41.652,41.6923,41.3862,41.4024,945000.0
2011-07-13 09:30:00,51.55,52.0,51.55,51.88,437400.0,41.5151,41.8775,41.5151,41.7809,437400.0
2011-07-13 10:00:00,51.89,52.5,51.89,52.39,591800.0,41.7889,42.2802,41.7889,42.1916,591800.0
2011-07-13 10:30:00,52.4,52.55,52.32,52.37,368500.0,42.1996,42.3204,42.1352,42.1755,368500.0
2011-07-13 11:00:00,52.37,52.58,52.24,52.48,412600.0,42.1755,42.3446,42.0708,42.2641,412600.0
2011-07-13 11:30:00,52.47,52.49,52.15,52.27,251800.0,42.256,42.2721,41.9983,42.0949,251800.0
2011-07-13 12:00:00,52.27,52.63,52.26,52.6,229700.0,42.0949,42.3849,42.0869,42.3607,229700.0
2011-07-13 12:30:00,52.58,52.61,52.32,52.38,148000.0,42.3446,42.3688,42.1352,42.1835,148000.0
2011-07-13 13:00:00,52.38,52.4,52.2,52.34,153000.0,42.1835,42.1996,42.0386,42.1513,153000.0
2011-07-13 13:30:00,52.33,52.42,52.24,52.25,132300.0,42.1433,42.2157,42.0708,42.0788,132300.0
2011-07-13 14:00:00,52.26,52.28,52.02,52.1,274800.0,42.0869,42.103,41.8936,41.958,274800.0
2011-07-13 14:30:00,52.1,52.15,51.99,52.08,327200.0,41.958,41.9983,41.8695,41.9419,327200.0
2011-07-13 15:00:00,52.08,52.13,51.78,51.88,621300.0,41.9419,41.9822,41.7003,41.7809,621300.0
2011-07-13 15:30:00,51.89,51.91,51.64,51.74,685800.0,41.7889,41.805,41.5876,41.6681,685800.0
2011-07-14 09:30:00,51.81,52.5,51.79,52.43,553500.0,41.7245,42.2802,41.7084,42.2238,553500.0
2011-07-14 10:00:00,52.46,52.53,52.31,52.47,423200.0,42.248,42.3043,42.1272,42.256,423200.0
2011-07-14 10:30:00,52.47,52.48,51.92,52.04,517300.0,42.256,42.2641,41.8131,41.9097,517300.0
2011-07-14 11:00:00,52.03,52.35,51.97,52.33,409600.0,41.9017,42.1594,41.8533,42.1433,409600.0
2011-07-14 11:30:00,52.34,52.34,52.2,52.31,675300.0,42.1513,42.1513,42.0386,42.1272,675300.0
2011-07-14 12:00:00,52.31,52.32,52.18,52.32,527500.0,42.1272,42.1352,42.0225,42.1352,527500.0
2011-07-14 12:30:00,52.32,52.43,52.23,52.28,316900.0,42.1352,42.2238,42.0627,42.103,316900.0
2011-07-14 13:00:00,52.28,52.35,52.09,52.34,609100.0,42.103,42.1594,41.95,42.1513,609100.0
2011-07-14 13:30:00,52.34,52.56,52.3,52.47,560700.0,42.1513,42.3285,42.1191,42.256,560700.0
2011-07-14 14:00:00,52.47,52.52,52.3,52.36,387600.0,42.256,42.2963,42.1191,42.1674,387600.0
2011-07-14 14:30:00,52.37,52.41,52.2,52.29,322300.0,42.1755,42.2077,42.0386,42.1111,322300.0
2011-07-14 15:00:00,52.29,52.33,52.12,52.27,562600.0,42.1111,42.1433,41.9741,42.0949,562600.0
2011-07-14 15:30:00,52.27,52.39,52.17,52.28,992600.0,42.0949,42.1916,42.0144,42.103,992600.0
2011-07-15 09:30:00,52.47,52.59,52.22,52.39,1236600.0,42.256,42.3527,42.0547,42.1916,1236600.0
2011-07-15 10:00:00,52.39,52.57,52.1,52.17,1113500.0,42.1916,42.3365,41.958,42.0144,1113500.0
2011-07-15 10:30:00,52.19,52.32,52.02,52.03,398200.0,42.0305,42.1352,41.8936,41.9017,398200.0
2011-07-15 11:00:00,52.02,52.1,51.9,52.03,579200.0,41.8936,41.958,41.797,41.9017,579200.0
2011-07-15 11:30:00,52.04,52.09,51.9,51.91,284500.0,41.9097,41.95,41.797,41.805,284500.0
2011-07-15 12:00:00,51.91,52.17,51.91,52.04,384400.0,41.805,42.0144,41.805,41.9097,384400.0
2011-07-15 12:30:00,52.03,52.07,51.86,52.0,296500.0,41.9017,41.9339,41.7648,41.8775,296500.0
2011-07-15 13:00:00,52.0,52.01,51.84,51.85,261100.0,41.8775,41.8856,41.7487,41.7567,261100.0
2011-07-15 13:30:00,51.85,51.9,51.75,51.76,248100.0,41.7567,41.797,41.6762,41.6842,248100.0
2011-07-15 14:00:00,51.76,51.86,51.72,51.74,204800.0,41.6842,41.7648,41.652,41.6681,204800.0
2011-07-15 14:30:00,51.74,51.84,51.68,51.74,288300.0,41.6681,41.7487,41.6198,41.6681,288300.0
2011-07-15 15:00:00,51.74,51.92,51.69,51.89,364000.0,41.6681,41.8131,41.6279,41.7889,364000.0
2011-07-15 15:30:00,51.88,52.01,51.88,51.98,943000.0,41.7809,41.8856,41.7809,41.8614,943000.0
2011-07-18 09:30:00,51.6,52.2,51.56,51.78,664800.0,41.5554,42.0386,41.5232,41.7003,664800.0
2011-07-18 10:00:00,51.79,51.84,51.36,51.55,655900.0,41.7084,41.7487,41.3621,41.5151,655900.0
2011-07-18 10:30:00,51.55,51.64,51.35,51.6,575000.0,41.5151,41.5876,41.354,41.5554,575000.0
2011-07-18 11:00:00,51.6,51.64,51.25,51.4,585100.0,41.5554,41.5876,41.2735,41.3943,585100.0
2011-07-18 11:30:00,51.4,51.48,51.05,51.13,530000.0,41.3943,41.4587,41.1124,41.1769,530000.0
2011-07-18 12:00:00,51.14,51.39,51.06,51.37,307200.0,41.1849,41.3862,41.1205,41.3701,307200.0
2011-07-18 12:30:00,51.37,51.5,51.26,51.44,416600.0,41.3701,41.4748,41.2816,41.4265,416600.0
2011-07-18 13:00:00,51.44,51.69,51.32,51.69,433300.0,41.4265,41.6279,41.3299,41.6279,433300.0
2011-07-18 13:30:00,51.7,51.9,51.67,51.83,336200.0,41.6359,41.797,41.6117,41.7406,336200.0
2011-07-18 14:00:00,51.83,51.85,51.67,51.7,248400.0,41.7406,41.7567,41.6117,41.6359,248400.0
2011-07-18 14:30:00,51.69,51.89,51.57,51.81,479800.0,41.6279,41.7889,41.5312,41.7245,479800.0
2011-07-18 15:00:00,51.8,51.95,51.74,51.84,659000.0,41.7164,41.8372,41.6681,41.7487,659000.0
2011-07-18 15:30:00,51.84,52.03,51.84,51.98,995100.0,41.7487,41.9017,41.7487,41.8614,995100.0
2011-07-19 09:30:00,51.37,51.52,50.29,50.45,3189400.0,41.3701,41.4909,40.5004,40.6292,3189400.0
2011-07-19 10:00:00,50.46,50.95,49.95,50.8,2180700.0,40.6373,41.0319,40.2266,40.9111,2180700.0
2011-07-19 10:30:00,50.8,50.82,50.2,50.49,931100.0,40.9111,40.9272,40.4279,40.6614,931100.0
2011-07-19 11:00:00,50.49,50.71,50.45,50.6,523800.0,40.6614,40.8386,40.6292,40.75,523800.0
2011-07-19 11:30:00,50.61,50.75,50.44,50.64,515700.0,40.7581,40.8708,40.6212,40.7822,515700.0
2011-07-19 12:00:00,50.64,50.79,50.55,50.68,404800.0,40.7822,40.903,40.7098,40.8145,404800.0
2011-07-19 12:30:00,50.68,50.84,50.63,50.74,413700.0,40.8145,40.9433,40.7742,40.8628,413700.0
2011-07-19 13:00:00,50.75,50.78,50.61,50.77,422200.0,40.8708,40.895,40.7581,40.8869,422200.0
2011-07-19 13:30:00,50.76,51.36,50.76,51.25,927400.0,40.8789,41.3621,40.8789,41.2735,927400.0
2011-07-19 14:00:00,51.25,51.27,51.0,51.25,649000.0,41.2735,41.2896,41.0722,41.2735,649000.0
2011-07-19 14:30:00,51.25,51.62,51.23,51.61,626700.0,41.2735,41.5715,41.2574,41.5634,626700.0
2011-07-19 15:00:00,51.61,51.76,51.43,51.5,977300.0,41.5634,41.6842,41.4185,41.4748,977300.0
2011-07-19 15:30:00,51.5,51.54,51.35,51.47,1454600.0,41.4748,41.507,41.354,41.4507,1454600.0
2011-07-20 09:30:00,51.76,51.88,51.31,51.44,799100.0,41.6842,41.7809,41.3218,41.4265,799100.0
2011-07-20 10:00:00,51.44,51.65,51.25,51.54,473000.0,41.4265,41.5956,41.2735,41.507,473000.0
2011-07-20 10:30:00,51.53,51.63,51.32,51.38,499000.0,41.499,41.5795,41.3299,41.3782,499000.0
2011-07-20 11:00:00,51.38,51.57,51.22,51.23,474800.0,41.3782,41.5312,41.2493,41.2574,474800.0
2011-07-20 11:30:00,51.22,51.31,50.98,51.0,551500.0,41.2493,41.3218,41.0561,41.0722,551500.0
2011-07-20 12:00:00,51.0,51.25,50.97,51.2,380500.0,41.0722,41.2735,41.048,41.2332,380500.0
2011-07-20 12:30:00,51.21,51.28,51.17,51.2,284900.0,41.2413,41.2977,41.2091,41.2332,284900.0
2011-07-20 13:00:00,51.2,51.52,51.19,51.5,256800.0,41.2332,41.4909,41.2252,41.4748,256800.0
2011-07-20 13:30:00,51.5,51.54,51.29,51.3,445400.0,41.4748,41.507,41.3057,41.3138,445400.0
2011-07-20 14:00:00,51.3,51.61,51.3,51.58,405600.0,41.3138,41.5634,41.3138,41.5393,405600.0
2011-07-20 14:30:00,51.59,51.77,51.58,51.58,961000.0,41.5473,41.6923,41.5393,41.5393,961000.0
2011-07-20 15:00:00,51.59,51.64,51.45,51.49,579500.0,41.5473,41.5876,41.4346,41.4668,579500.0
2011-07-20 15:30:00,51.48,51.59,51.39,51.5,1164300.0,41.4587,41.5473,41.3862,41.4748,1164300.0
2011-07-21 09:30:00,51.92,52.09,51.69,52.05,850500.0,41.8131,41.95,41.6279,41.9178,850500.0
2011-07-21 10:00:00,52.05,52.5,51.99,52.46,769100.0,41.9178,42.2802,41.8695,42.248,769100.0
2011-07-21 10:30:00,52.46,52.9,52.46,52.62,690600.0,42.248,42.6023,42.248,42.3768,690600.0
2011-07-21 11:00:00,52.62,52.65,52.34,52.37,467600.0,42.3768,42.401,42.1513,42.1755,467600.0
2011-07-21 11:30:00,52.37,52.45,52.14,52.45,378700.0,42.1755,42.2399,41.9903,42.2399,378700.0
2011-07-21 12:00:00,52.45,52.6,52.39,52.42,275500.0,42.2399,42.3607,42.1916,42.2157,275500.0
2011-07-21 12:30:00,52.42,52.58,52.3,52.49,576900.0,42.2157,42.3446,42.1191,42.2721,576900.0
2011-07-21 13:00:00,52.49,52.6,52.41,52.6,262200.0,42.2721,42.3607,42.2077,42.3607,262200.0
2011-07-21 13:30:00,52.59,52.61,52.48,52.55,244000.0,42.3527,42.3688,42.2641,42.3204,244000.0
2011-07-21 14:00:00,52.55,52.56,52.44,52.54,360900.0,42.3204,42.3285,42.2319,42.3124,360900.0
2011-07-21 14:30:00,52.55,52.55,52.22,52.32,814100.0,42.3204,42.3204,42.0547,42.1352,814100.0
2011-07-21 15:00:00,52.32,52.36,52.12,52.28,534300.0,42.1352,42.1674,41.9741,42.103,534300.0
2011-07-21 15:30:00,52.27,52.3,52.12,52.18,888300.0,42.0949,42.1191,41.9741,42.0225,888300.0
2011-07-22 09:30:00,52.52,52.58,52.13,52.36,562000.0,42.2963,42.3446,41.9822,42.1674,562000.0
2011-07-22 10:00:00,52.36,52.65,52.33,52.5,383900.0,42.1674,42.401,42.1433,42.2802,383900.0
2011-07-22 10:30:00,52.49,52.65,52.42,52.5,267300.0,42.2721,42.401,42.2157,42.2802,267300.0
2011-07-22 11:00:00,52.5,52.58,52.3,52.33,282100.0,42.2802,42.3446,42.1191,42.1433,282100.0
2011-07-22 11:30:00,52.34,52.39,52.28,52.28,266600.0,42.1513,42.1916,42.103,42.103,266600.0
2011-07-22 12:00:00,52.27,52.35,52.23,52.29,239100.0,42.0949,42.1594,42.0627,42.1111,239100.0
2011-07-22 12:30:00,52.31,52.38,52.19,52.21,210300.0,42.1272,42.1835,42.0305,42.0466,210300.0
2011-07-22 13:00:00,52.22,52.32,52.16,52.3,240900.0,42.0547,42.1352,42.0064,42.1191,240900.0
2011-07-22 13:30:00,52.3,52.63,52.29,52.62,366300.0,42.1191,42.3849,42.1111,42.3768,366300.0
2011-07-22 14:00:00,52.63,52.73,52.5,52.72,395700.0,42.3849,42.4654,42.2802,42.4573,395700.0
2011-07-22 14:30:00,52.71,52.79,52.57,52.71,454700.0,42.4493,42.5137,42.3365,42.4493,454700.0
2011-07-22 15:00:00,52.71,52.85,52.66,52.8,564500.0,42.4493,42.562,42.409,42.5218,564500.0
2011-07-22 15:30:00,52.8,52.87,52.69,52.77,1187000.0,42.5218,42.5781,42.4332,42.4976,1187000.0
2011-07-25 09:30:00,52.48,52.67,52.45,52.59,632600.0,42.2641,42.4171,42.2399,42.3527,632600.0
2011-07-25 10:00:00,52.6,52.83,52.6,52.75,446900.0,42.3607,42.5459,42.3607,42.4815,446900.0
2011-07-25 10:30:00,52.74,52.76,52.48,52.69,552800.0,42.4735,42.4896,42.2641,42.4332,552800.0
2011-07-25 11:00:00,52.69,52.75,52.46,52.6,289400.0,42.4332,42.4815,42.248,42.3607,289400.0
2011-07-25 11:30:00,52.61,52.61,52.48,52.48,244900.0,42.3688,42.3688,42.2641,42.2641,244900.0
2011-07-25 12:00:00,52.5,52.56,52.41,52.44,235100.0,42.2802,42.3285,42.2077,42.2319,235100.0
2011-07-25 12:30:00,52.44,52.48,52.29,52.32,243800.0,42.2319,42.2641,42.1111,42.1352,243800.0
2011-07-25 13:00:00,52.32,52.42,52.19,52.2,212200.0,42.1352,42.2157,42.0305,42.0386,212200.0
2011-07-25 13:30:00,52.2,52.2,51.9,51.95,324500.0,42.0386,42.0386,41.797,41.8372,324500.0
2011-07-25 14:00:00,51.95,52.03,51.86,51.88,344200.0,41.8372,41.9017,41.7648,41.7809,344200.0
2011-07-25 14:30:00,51.88,51.97,51.83,51.9,676000.0,41.7809,41.8533,41.7406,41.797,676000.0
2011-07-25 15:00:00,51.9,51.91,51.72,51.75,543400.0,41.797,41.805,41.652,41.6762,543400.0
2011-07-25 15:30:00,51.75,51.78,51.5,51.62,1186000.0,41.6762,41.7003,41.4748,41.5715,1186000.0
2011-07-26 09:30:00,51.89,52.18,51.56,51.6,404700.0,41.7889,42.0225,41.5232,41.5554,404700.0
2011-07-26 10:00:00,51.6,51.83,51.48,51.8,512200.0,41.5554,41.7406,41.4587,41.7164,512200.0
2011-07-26 10:30:00,51.81,51.93,51.75,51.81,274900.0,41.7245,41.8211,41.6762,41.7245,274900.0
2011-07-26 11:00:00,51.81,52.09,51.81,51.89,285300.0,41.7245,41.95,41.7245,41.7889,285300.0
2011-07-26 11:30:00,51.9,52.0,51.81,51.96,195500.0,41.797,41.8775,41.7245,41.8453,195500.0
2011-07-26 12:00:00,51.96,52.0,51.88,51.88,242600.0,41.8453,41.8775,41.7809,41.7809,242600.0
2011-07-26 12:30:00,51.88,51.93,51.81,51.87,244600.0,41.7809,41.8211,41.7245,41.7728,244600.0
2011-07-26 13:00:00,51.86,51.89,51.49,51.5,460400.0,41.7648,41.7889,41.4668,41.4748,460400.0
2011-07-26 13:30:00,51.51,51.51,51.44,51.47,312000.0,41.4829,41.4829,41.4265,41.4507,312000.0
2011-07-26 14:00:00,51.48,51.54,51.41,51.49,469900.0,41.4587,41.507,41.4024,41.4668,469900.0
2011-07-26 14:30:00,51.5,51.51,51.34,51.41,328300.0,41.4748,41.4829,41.346,41.4024,328300.0
2011-07-26 15:00:00,51.42,51.51,51.4,51.46,419300.0,41.4104,41.4829,41.3943,41.4426,419300.0
2011-07-26 15:30:00,51.46,51.46,51.16,51.26,1009700.0,41.4426,41.4426,41.201,41.2816,1009700.0
2011-07-27 09:30:00,50.57,50.89,50.19,50.38,1599700.0,40.7259,40.9836,40.4198,40.5729,1599700.0
2011-07-27 10:00:00,50.38,50.5,49.92,50.22,1657500.0,40.5729,40.6695,40.2024,40.444,1657500.0
2011-07-27 10:30:00,50.22,50.51,50.16,50.48,661000.0,40.444,40.6776,40.3957,40.6534,661000.0
2011-07-27 11:00:00,50.49,50.78,50.45,50.78,683600.0,40.6614,40.895,40.6292,40.895,683600.0
2011-07-27 11:30:00,50.76,50.94,50.51,50.53,449700.0,40.8789,41.0238,40.6776,40.6937,449700.0
2011-07-27 12:00:00,50.53,50.58,50.34,50.47,335500.0,40.6937,40.7339,40.5406,40.6453,335500.0
2011-07-27 12:30:00,50.47,50.57,50.42,50.46,310400.0,40.6453,40.7259,40.6051,40.6373,310400.0
2011-07-27 13:00:00,50.46,50.51,50.39,50.4,249300.0,40.6373,40.6776,40.5809,40.589,249300.0
2011-07-27 13:30:00,50.4,50.42,50.3,50.33,312200.0,40.589,40.6051,40.5084,40.5326,312200.0
2011-07-27 14:00:00,50.33,50.36,50.07,50.08,585300.0,40.5326,40.5568,40.3232,40.3313,585300.0
2011-07-27 14:30:00,50.09,50.13,49.93,50.01,733800.0,40.3393,40.3715,40.2105,40.2749,733800.0
2011-07-27 15:00:00,50.01,50.03,49.78,49.89,957000.0,40.2749,40.291,40.0897,40.1782,957000.0
2011-07-27 15:30:00,49.89,50.01,49.71,49.88,1473100.0,40.1782,40.2749,40.0333,40.1702,1473100.0
2011-07-28 09:30:00,49.84,50.42,49.79,50.21,601600.0,40.138,40.6051,40.0977,40.436,601600.0
2011-07-28 10:00:00,50.21,50.26,49.89,50.13,354900.0,40.436,40.4762,40.1782,40.3715,354900.0
2011-07-28 10:30:00,50.14,50.45,50.14,50.45,670300.0,40.3796,40.6292,40.3796,40.6292,670300.0
2011-07-28 11:00:00,50.44,50.6,50.38,50.59,454000.0,40.6212,40.75,40.5729,40.742,454000.0
2011-07-28 11:30:00,50.59,50.8,50.55,50.78,241300.0,40.742,40.9111,40.7098,40.895,241300.0
2011-07-28 12:00:00,50.79,50.86,50.74,50.82,200500.0,40.903,40.9594,40.8628,40.9272,200500.0
2011-07-28 12:30:00,50.82,50.89,50.67,50.77,447300.0,40.9272,40.9836,40.8064,40.8869,447300.0
2011-07-28 13:00:00,50.77,50.8,50.74,50.76,439800.0,40.8869,40.9111,40.8628,40.8789,439800.0
2011-07-28 13:30:00,50.77,50.78,50.61,50.64,416300.0,40.8869,40.895,40.7581,40.7822,416300.0
2011-07-28 14:00:00,50.63,50.64,50.48,50.49,457300.0,40.7742,40.7822,40.6534,40.6614,457300.0
2011-07-28 14:30:00,50.49,50.5,50.38,50.41,310700.0,40.6614,40.6695,40.5729,40.597,310700.0
2011-07-28 15:00:00,50.4,50.4,49.93,49.95,553000.0,40.589,40.589,40.2105,40.2266,553000.0
2011-07-28 15:30:00,49.94,50.06,49.8,49.93,1542800.0,40.2185,40.3152,40.1058,40.2105,1542800.0
2011-07-29 09:30:00,49.1,49.1,48.11,48.5,1485700.0,39.542,39.542,38.7447,39.0588,1485700.0
2011-07-29 10:00:00,48.5,49.34,48.44,49.11,1102300.0,39.0588,39.7353,39.0105,39.5501,1102300.0
2011-07-29 10:30:00,49.11,49.61,48.87,49.59,769700.0,39.5501,39.9527,39.3568,39.9366,769700.0
2011-07-29 11:00:00,49.59,49.95,49.46,49.91,791800.0,39.9366,40.2266,39.8319,40.1944,791800.0
2011-07-29 11:30:00,49.91,50.09,49.83,49.89,556900.0,40.1944,40.3393,40.1299,40.1782,556900.0
2011-07-29 12:00:00,49.89,49.95,49.66,49.67,383900.0,40.1782,40.2266,39.993,40.0011,383900.0
2011-07-29 12:30:00,49.67,49.86,49.61,49.75,279300.0,40.0011,40.1541,39.9527,40.0655,279300.0
2011-07-29 13:00:00,49.75,50.04,49.75,49.99,244600.0,40.0655,40.299,40.0655,40.2588,244600.0
2011-07-29 13:30:00,49.98,49.98,49.83,49.85,335300.0,40.2507,40.2507,40.1299,40.146,335300.0
2011-07-29 14:00:00,49.86,49.97,49.72,49.75,497000.0,40.1541,40.2427,40.0413,40.0655,497000.0
2011-07-29 14:30:00,49.75,49.86,49.64,49.69,669200.0,40.0655,40.1541,39.9769,40.0172,669200.0
2011-07-29 15:00:00,49.7,49.94,49.67,49.87,647300.0,40.0252,40.2185,40.0011,40.1621,647300.0
2011-07-29 15:30:00,49.86,49.87,49.54,49.64,1454800.0,40.1541,40.1621,39.8964,39.9769,1454800.0
2011-08-01 09:30:00,50.34,50.36,49.63,49.65,1094600.0,40.5406,40.5568,39.9689,39.985,1094600.0
2011-08-01 10:00:00,49.63,49.63,48.62,48.75,1542600.0,39.9689,39.9689,39.1555,39.2602,1542600.0
2011-08-01 10:30:00,48.75,48.81,48.08,48.12,1479400.0,39.2602,39.3085,38.7206,38.7528,1479400.0
2011-08-01 11:00:00,48.12,48.13,46.25,46.35,2750600.0,38.7528,38.7609,37.2468,37.3274,2750600.0
2011-08-01 11:30:00,46.34,46.51,45.69,46.08,3057000.0,37.3193,37.4562,36.7958,37.1099,3057000.0
2011-08-01 12:00:00,46.08,47.04,46.07,47.03,2059000.0,37.1099,37.883,37.1019,37.875,2059000.0
2011-08-01 12:30:00,47.02,47.58,46.98,47.51,1786400.0,37.8669,38.3179,37.8347,38.2615,1786400.0
2011-08-01 13:00:00,47.5,47.68,47.26,47.67,1240300.0,38.2535,38.3985,38.0602,38.3904,1240300.0
2011-08-01 13:30:00,47.67,47.8,47.5,47.57,718600.0,38.3904,38.4951,38.2535,38.3099,718600.0
2011-08-01 14:00:00,47.57,47.68,47.5,47.53,801800.0,38.3099,38.3985,38.2535,38.2776,801800.0
2011-08-01 14:30:00,47.52,47.85,47.5,47.73,1498400.0,38.2696,38.5354,38.2535,38.4387,1498400.0
2011-08-01 15:00:00,47.73,47.88,47.56,47.72,963000.0,38.4387,38.5595,38.3018,38.4307,963000.0
2011-08-01 15:30:00,47.72,48.07,47.66,48.01,3239800.0,38.4307,38.7125,38.3823,38.6642,3239800.0
2011-08-02 09:30:00,47.69,48.44,47.58,48.1,907000.0,38.4065,39.0105,38.3179,38.7367,907000.0
2011-08-02 10:00:00,48.1,48.16,47.57,47.59,759500.0,38.7367,38.785,38.3099,38.326,759500.0
2011-08-02 10:30:00,47.59,47.6,47.13,47.18,1105100.0,38.326,38.334,37.9555,37.9958,1105100.0
2011-08-02 11:00:00,47.19,47.21,46.76,46.96,1181900.0,38.0038,38.0199,37.6575,37.8186,1181900.0
2011-08-02 11:30:00,46.97,47.36,46.96,47.29,785500.0,37.8267,38.1407,37.8186,38.0844,785500.0
2011-08-02 12:00:00,47.29,47.57,47.2,47.56,349300.0,38.0844,38.3099,38.0119,38.3018,349300.0
2011-08-02 12:30:00,47.57,47.57,47.25,47.3,496500.0,38.3099,38.3099,38.0522,38.0924,496500.0
2011-08-02 13:00:00,47.31,47.48,47.3,47.32,409000.0,38.1005,38.2374,38.0924,38.1085,409000.0
2011-08-02 13:30:00,47.32,47.35,47.07,47.11,444000.0,38.1085,38.1327,37.9072,37.9394,444000.0
2011-08-02 14:00:00,47.11,47.36,47.1,47.28,481000.0,37.9394,38.1407,37.9314,38.0763,481000.0
2011-08-02 14:30:00,47.28,47.56,47.23,47.54,375100.0,38.0763,38.3018,38.036,38.2857,375100.0
2011-08-02 15:00:00,47.55,47.57,47.06,47.12,737100.0,38.2938,38.3099,37.8991,37.9475,737100.0
2011-08-02 15:30:00,47.12,47.18,46.93,46.95,1293700.0,37.9475,37.9958,37.7944,37.8106,1293700.0
2011-08-03 09:30:00,46.99,47.29,46.59,46.87,860600.0,37.8428,38.0844,37.5206,37.7461,860600.0
2011-08-03 10:00:00,46.87,47.01,46.32,46.54,569300.0,37.7461,37.8589,37.3032,37.4804,569300.0
2011-08-03 10:30:00,46.55,46.73,45.97,46.73,1014800.0,37.4884,37.6334,37.0213,37.6334,1014800.0
2011-08-03 11:00:00,46.74,46.95,46.43,46.7,621300.0,37.6414,37.8106,37.3918,37.6092,621300.0
2011-08-03 11:30:00,46.71,46.86,46.51,46.72,453900.0,37.6173,37.7381,37.4562,37.6253,453900.0
2011-08-03 12:00:00,46.74,46.76,46.5,46.61,347400.0,37.6414,37.6575,37.4482,37.5367,347400.0
2011-08-03 12:30:00,46.61,46.88,46.55,46.82,322400.0,37.5367,37.7542,37.4884,37.7059,322400.0
2011-08-03 13:00:00,46.8,46.86,46.65,46.8,318000.0,37.6898,37.7381,37.569,37.6898,318000.0
2011-08-03 13:30:00,46.81,47.26,46.8,47.01,501700.0,37.6978,38.0602,37.6898,37.8589,501700.0
2011-08-03 14:00:00,47.02,47.2,46.88,46.91,497900.0,37.8669,38.0119,37.7542,37.7783,497900.0
2011-08-03 14:30:00,46.92,47.07,46.8,47.0,471600.0,37.7864,37.9072,37.6898,37.8508,471600.0
2011-08-03 15:00:00,47.0,47.26,46.85,47.18,626900.0,37.8508,38.0602,37.73,37.9958,626900.0
2011-08-03 15:30:00,47.18,47.23,47.11,47.19,1278000.0,37.9958,38.036,37.9394,38.0038,1278000.0
2011-08-04 09:30:00,46.59,46.71,46.03,46.46,872000.0,37.5206,37.6173,37.0696,37.4159,872000.0
2011-08-04 10:00:00,46.43,46.54,46.08,46.38,730600.0,37.3918,37.4804,37.1099,37.3515,730600.0
2011-08-04 10:30:00,46.38,46.6,46.16,46.26,794900.0,37.3515,37.5287,37.1743,37.2549,794900.0
2011-08-04 11:00:00,46.26,46.38,46.0,46.01,564800.0,37.2549,37.3515,37.0455,37.0535,564800.0
2011-08-04 11:30:00,46.02,46.27,45.58,45.93,804900.0,37.0616,37.2629,36.7072,36.9891,804900.0
2011-08-04 12:00:00,45.93,46.39,45.91,46.36,562900.0,36.9891,37.3596,36.973,37.3354,562900.0
2011-08-04 12:30:00,46.37,46.53,46.2,46.2,295000.0,37.3435,37.4723,37.2066,37.2066,295000.0
2011-08-04 13:00:00,46.2,46.34,46.01,46.31,295800.0,37.2066,37.3193,37.0535,37.2951,295800.0
2011-08-04 13:30:00,46.31,46.32,46.03,46.07,388100.0,37.2951,37.3032,37.0696,37.1019,388100.0
2011-08-04 14:00:00,46.09,46.1,45.74,45.81,688200.0,37.118,37.126,36.8361,36.8925,688200.0
2011-08-04 14:30:00,45.81,46.16,45.74,45.92,670100.0,36.8925,37.1743,36.8361,36.9811,670100.0
2011-08-04 15:00:00,45.92,46.11,45.47,45.47,1062700.0,36.9811,37.1341,36.6187,36.6187,1062700.0
2011-08-04 15:30:00,45.47,45.6,45.02,45.09,1896900.0,36.6187,36.7234,36.2563,36.3126,1896900.0
2011-08-05 09:30:00,45.58,45.7,44.47,44.47,1175800.0,36.7072,36.8039,35.8133,35.8133,1175800.0
2011-08-05 10:00:00,44.48,45.64,44.39,45.4,915600.0,35.8214,36.7556,35.7489,36.5623,915600.0
2011-08-05 10:30:00,45.41,45.41,44.73,45.15,840800.0,36.5703,36.5703,36.0227,36.3609,840800.0
2011-08-05 11:00:00,45.16,45.33,44.69,45.0,1090200.0,36.369,36.5059,35.9905,36.2401,1090200.0
2011-08-05 11:30:00,45.0,45.18,44.25,44.43,802100.0,36.2401,36.3851,35.6361,35.7811,802100.0
2011-08-05 12:00:00,44.44,45.4,44.41,45.1,1044300.0,35.7892,36.5623,35.765,36.3207,1044300.0
2011-08-05 12:30:00,45.09,46.09,44.99,45.93,1245300.0,36.3126,37.118,36.2321,36.9891,1245300.0
2011-08-05 13:00:00,45.92,46.07,45.45,45.84,799600.0,36.9811,37.1019,36.6025,36.9166,799600.0
2011-08-05 13:30:00,45.84,46.22,45.49,45.96,913500.0,36.9166,37.2227,36.6348,37.0133,913500.0
2011-08-05 14:00:00,45.96,45.99,45.48,45.64,565100.0,37.0133,37.0374,36.6267,36.7556,565100.0
2011-08-05 14:30:00,45.64,45.8,45.33,45.58,964000.0,36.7556,36.8844,36.5059,36.7072,964000.0
2011-08-05 15:00:00,45.58,45.66,44.95,45.12,1082400.0,36.7072,36.7717,36.1999,36.3368,1082400.0
2011-08-05 15:30:00,45.11,45.76,45.09,45.56,2110700.0,36.3287,36.8522,36.3126,36.6911,2110700.0
2011-08-08 09:30:00,43.28,44.42,43.07,43.66,1755500.0,34.855,35.7731,34.6858,35.161,1755500.0
2011-08-08 10:00:00,43.7,43.92,42.92,42.98,965500.0,35.1932,35.3704,34.565,34.6134,965500.0
2011-08-08 10:30:00,42.99,43.25,42.53,43.0,1570900.0,34.6214,34.8308,34.251,34.6295,1570900.0
2011-08-08 11:00:00,43.0,43.8,42.8,43.57,1199400.0,34.6295,35.2737,34.4684,35.0885,1199400.0
2011-08-08 11:30:00,43.57,43.58,43.23,43.37,566600.0,35.0885,35.0966,34.8147,34.9274,566600.0
2011-08-08 12:00:00,43.38,43.39,43.02,43.05,379200.0,34.9355,34.9436,34.6456,34.6697,379200.0
2011-08-08 12:30:00,43.04,43.34,42.99,43.23,431600.0,34.6617,34.9033,34.6214,34.8147,431600.0
2011-08-08 13:00:00,43.23,43.35,43.01,43.22,565200.0,34.8147,34.9113,34.6375,34.8066,565200.0
2011-08-08 13:30:00,43.21,43.23,42.8,42.88,925900.0,34.7986,34.8147,34.4684,34.5328,925900.0
2011-08-08 14:00:00,42.86,43.21,41.99,42.48,1327900.0,34.5167,34.7986,33.8161,34.2107,1327900.0
2011-08-08 14:30:00,42.47,42.9,42.38,42.54,1256900.0,34.2026,34.5489,34.1302,34.259,1256900.0
2011-08-08 15:00:00,42.54,43.21,42.52,42.59,1400000.0,34.259,34.7986,34.2429,34.2993,1400000.0
2011-08-08 15:30:00,42.58,42.63,41.74,41.91,3156700.0,34.2912,34.3315,33.6148,33.7517,3156700.0
2011-08-09 09:30:00,42.33,43.64,42.33,43.63,1922600.0,34.0899,35.1449,34.0899,35.1368,1922600.0
2011-08-09 10:00:00,43.61,44.24,43.56,44.02,1707900.0,35.1207,35.6281,35.0805,35.4509,1707900.0
2011-08-09 10:30:00,44.02,44.15,43.4,43.79,1093900.0,35.4509,35.5556,34.9516,35.2657,1093900.0
2011-08-09 11:00:00,43.8,44.18,43.46,44.14,1427900.0,35.2737,35.5798,34.9999,35.5476,1427900.0
2011-08-09 11:30:00,44.13,44.25,43.91,44.18,944900.0,35.5395,35.6361,35.3623,35.5798,944900.0
2011-08-09 12:00:00,44.21,44.37,43.98,44.02,908800.0,35.6039,35.7328,35.4187,35.4509,908800.0
2011-08-09 12:30:00,44.01,44.07,43.62,43.66,736700.0,35.4429,35.4912,35.1288,35.161,736700.0
2011-08-09 13:00:00,43.66,44.1,43.61,43.81,785600.0,35.161,35.5153,35.1207,35.2818,785600.0
2011-08-09 13:30:00,43.81,43.87,43.3,43.52,1025700.0,35.2818,35.3301,34.8711,35.0482,1025700.0
2011-08-09 14:00:00,43.51,43.94,42.49,43.06,1677300.0,35.0402,35.3865,34.2188,34.6778,1677300.0
2011-08-09 14:30:00,43.07,43.12,41.81,42.67,2322700.0,34.6858,34.7261,33.6711,34.3637,2322700.0
2011-08-09 15:00:00,42.67,44.01,42.41,43.9,1502300.0,34.3637,35.4429,34.1543,35.3543,1502300.0
2011-08-09 15:30:00,43.9,44.76,43.52,44.69,2797700.0,35.3543,36.0469,35.0482,35.9905,2797700.0
2011-08-10 09:30:00,44.07,44.27,42.73,43.36,1128300.0,35.4912,35.6523,34.412,34.9194,1128300.0
2011-08-10 10:00:00,43.34,43.53,42.42,42.77,932400.0,34.9033,35.0563,34.1624,34.4442,932400.0
2011-08-10 10:30:00,42.79,43.38,42.48,43.04,840300.0,34.4604,34.9355,34.2107,34.6617,840300.0
2011-08-10 11:00:00,43.04,43.11,42.39,42.44,735800.0,34.6617,34.7181,34.1382,34.1785,735800.0
2011-08-10 11:30:00,42.44,42.95,42.44,42.72,576700.0,34.1785,34.5892,34.1785,34.404,576700.0
2011-08-10 12:00:00,42.7,43.03,42.58,42.66,536500.0,34.3879,34.6536,34.2912,34.3557,536500.0
2011-08-10 12:30:00,42.66,42.78,42.3,42.59,557000.0,34.3557,34.4523,34.0657,34.2993,557000.0
2011-08-10 13:00:00,42.59,42.76,42.22,42.61,705400.0,34.2993,34.4362,34.0013,34.3154,705400.0
2011-08-10 13:30:00,42.61,43.08,42.51,42.97,585700.0,34.3154,34.6939,34.2349,34.6053,585700.0
2011-08-10 14:00:00,42.95,43.45,42.8,43.08,743000.0,34.5892,34.9919,34.4684,34.6939,743000.0
2011-08-10 14:30:00,43.05,43.16,42.65,42.67,610700.0,34.6697,34.7583,34.3476,34.3637,610700.0
2011-08-10 15:00:00,42.67,42.76,42.28,42.36,911600.0,34.3637,34.4362,34.0496,34.1141,911600.0
2011-08-10 15:30:00,42.38,42.56,41.67,41.84,2984100.0,34.1302,34.2751,33.5584,33.6953,2984100.0
2011-08-11 09:30:00,41.55,42.56,41.27,41.7,1724500.0,33.4617,34.2751,33.2362,33.5825,1724500.0
2011-08-11 10:00:00,41.71,42.92,41.62,42.61,1287800.0,33.5906,34.565,33.5181,34.3154,1287800.0
2011-08-11 10:30:00,42.6,43.24,42.5,42.85,929500.0,34.3073,34.8228,34.2268,34.5087,929500.0
2011-08-11 11:00:00,42.85,43.04,42.62,42.81,700900.0,34.5087,34.6617,34.3234,34.4765,700900.0
2011-08-11 11:30:00,42.81,43.19,42.65,42.9,499700.0,34.4765,34.7825,34.3476,34.5489,499700.0
2011-08-11 12:00:00,42.9,42.98,42.7,42.84,328100.0,34.5489,34.6134,34.3879,34.5006,328100.0
2011-08-11 12:30:00,42.83,43.77,42.82,43.72,546200.0,34.4926,35.2496,34.4845,35.2093,546200.0
2011-08-11 13:00:00,43.7,43.71,43.25,43.61,659900.0,35.1932,35.2013,34.8308,35.1207,659900.0
2011-08-11 13:30:00,43.61,43.8,43.17,43.56,658600.0,35.1207,35.2737,34.7664,35.0805,658600.0
2011-08-11 14:00:00,43.55,43.94,43.4,43.89,651400.0,35.0724,35.3865,34.9516,35.3462,651400.0
2011-08-11 14:30:00,43.91,43.91,43.44,43.79,629700.0,35.3623,35.3623,34.9838,35.2657,629700.0
2011-08-11 15:00:00,43.78,44.24,43.68,44.23,891600.0,35.2576,35.6281,35.1771,35.62,891600.0
2011-08-11 15:30:00,44.22,44.42,43.84,43.88,3352700.0,35.612,35.7731,35.306,35.3382,3352700.0
2011-08-12 09:30:00,43.79,45.29,43.79,44.93,1478600.0,35.2657,36.4737,35.2657,36.1838,1478600.0
2011-08-12 10:00:00,44.9,45.12,44.33,45.05,951200.0,36.1596,36.3368,35.7006,36.2804,951200.0
2011-08-12 10:30:00,45.05,45.16,44.5,44.79,989400.0,36.2804,36.369,35.8375,36.071,989400.0
2011-08-12 11:00:00,44.78,45.1,44.75,44.92,502800.0,36.063,36.3207,36.0388,36.1757,502800.0
2011-08-12 11:30:00,44.91,45.34,44.86,45.13,603800.0,36.1677,36.514,36.1274,36.3448,603800.0
2011-08-12 12:00:00,45.12,45.17,44.92,45.08,341600.0,36.3368,36.3771,36.1757,36.3046,341600.0
2011-08-12 12:30:00,45.09,45.1,44.87,45.03,303600.0,36.3126,36.3207,36.1355,36.2643,303600.0
2011-08-12 13:00:00,45.03,45.12,44.84,45.0,525400.0,36.2643,36.3368,36.1113,36.2401,525400.0
2011-08-12 13:30:00,45.0,45.21,44.96,45.0,457800.0,36.2401,36.4093,36.2079,36.2401,457800.0
2011-08-12 14:00:00,45.0,45.05,44.49,44.59,705000.0,36.2401,36.2804,35.8294,35.91,705000.0
2011-08-12 14:30:00,44.59,44.81,44.4,44.73,465600.0,35.91,36.0871,35.7569,36.0227,465600.0
2011-08-12 15:00:00,44.73,44.96,44.69,44.77,659600.0,36.0227,36.2079,35.9905,36.0549,659600.0
2011-08-12 15:30:00,44.78,44.88,44.58,44.81,1187100.0,36.063,36.1435,35.9019,36.0871,1187100.0
2011-08-15 09:30:00,45.19,45.86,44.99,45.77,796100.0,36.3932,36.9327,36.2321,36.8603,796100.0
2011-08-15 10:00:00,45.79,45.82,45.49,45.56,555500.0,36.8764,36.9005,36.6348,36.6911,555500.0
2011-08-15 10:30:00,45.57,45.63,45.45,45.46,648800.0,36.6992,36.7475,36.6025,36.6106,648800.0
2011-08-15 11:00:00,45.45,45.6,44.98,45.21,584800.0,36.6025,36.7234,36.224,36.4093,584800.0
2011-08-15 11:30:00,45.2,45.57,45.09,45.38,458200.0,36.4012,36.6992,36.3126,36.5462,458200.0
2011-08-15 12:00:00,45.38,45.62,45.37,45.55,315900.0,36.5462,36.7395,36.5381,36.6831,315900.0
2011-08-15 12:30:00,45.55,45.69,45.48,45.67,237900.0,36.6831,36.7958,36.6267,36.7797,237900.0
2011-08-15 13:00:00,45.67,45.76,45.5,45.53,321300.0,36.7797,36.8522,36.6428,36.667,321300.0
2011-08-15 13:30:00,45.54,45.62,45.45,45.55,295100.0,36.675,36.7395,36.6025,36.6831,295100.0
2011-08-15 14:00:00,45.54,45.76,45.53,45.7,408600.0,36.675,36.8522,36.667,36.8039,408600.0
2011-08-15 14:30:00,45.7,45.78,45.58,45.71,587700.0,36.8039,36.8683,36.7072,36.8119,587700.0
2011-08-15 15:00:00,45.71,45.82,45.61,45.71,638700.0,36.8119,36.9005,36.7314,36.8119,638700.0
2011-08-15 15:30:00,45.72,46.03,45.66,45.95,1757100.0,36.82,37.0696,36.7717,37.0052,1757100.0
2011-08-16 09:30:00,45.78,45.86,45.02,45.13,557200.0,36.8683,36.9327,36.2563,36.3448,557200.0
2011-08-16 10:00:00,45.12,45.31,44.78,45.23,999000.0,36.3368,36.4898,36.063,36.4254,999000.0
2011-08-16 10:30:00,45.24,45.33,45.0,45.27,561800.0,36.4334,36.5059,36.2401,36.4576,561800.0
2011-08-16 11:00:00,45.26,45.31,45.0,45.23,677400.0,36.4495,36.4898,36.2401,36.4254,677400.0
2011-08-16 11:30:00,45.24,45.46,45.19,45.44,841000.0,36.4334,36.6106,36.3932,36.5945,841000.0
2011-08-16 12:00:00,45.44,45.5,44.81,44.9,1254100.0,36.5945,36.6428,36.0871,36.1596,1254100.0
2011-08-16 12:30:00,44.9,45.29,44.72,45.09,639500.0,36.1596,36.4737,36.0147,36.3126,639500.0
2011-08-16 13:00:00,45.09,45.1,44.65,44.99,337200.0,36.3126,36.3207,35.9583,36.2321,337200.0
2011-08-16 13:30:00,44.99,45.36,44.92,45.3,293300.0,36.2321,36.5301,36.1757,36.4817,293300.0
2011-08-16 14:00:00,45.3,45.56,45.21,45.28,485300.0,36.4817,36.6911,36.4093,36.4656,485300.0
2011-08-16 14:30:00,45.28,45.45,45.19,45.23,813200.0,36.4656,36.6025,36.3932,36.4254,813200.0
2011-08-16 15:00:00,45.22,45.89,45.2,45.88,614300.0,36.4173,36.9569,36.4012,36.9488,614300.0
2011-08-16 15:30:00,45.87,45.87,45.47,45.49,1329800.0,36.9408,36.9408,36.6187,36.6348,1329800.0
2011-08-17 09:30:00,45.68,46.04,45.52,45.92,345300.0,36.7878,37.0777,36.6589,36.9811,345300.0
2011-08-17 10:00:00,45.92,46.21,45.86,46.2,325600.0,36.9811,37.2146,36.9327,37.2066,325600.0
2011-08-17 10:30:00,46.2,46.2,45.85,45.9,361600.0,37.2066,37.2066,36.9247,36.965,361600.0
2011-08-17 11:00:00,45.9,46.02,45.73,45.8,351100.0,36.965,37.0616,36.828,36.8844,351100.0
2011-08-17 11:30:00,45.8,45.88,45.41,45.47,291800.0,36.8844,36.9488,36.5703,36.6187,291800.0
2011-08-17 12:00:00,45.49,45.61,45.33,45.54,377700.0,36.6348,36.7314,36.5059,36.675,377700.0
2011-08-17 12:30:00,45.55,45.65,45.34,45.4,210000.0,36.6831,36.7636,36.514,36.5623,210000.0
2011-08-17 13:00:00,45.41,45.54,45.23,45.31,242800.0,36.5703,36.675,36.4254,36.4898,242800.0
2011-08-17 13:30:00,45.31,45.38,45.13,45.35,178800.0,36.4898,36.5462,36.3448,36.522,178800.0
2011-08-17 14:00:00,45.34,45.61,45.34,45.43,240600.0,36.514,36.7314,36.514,36.5864,240600.0
2011-08-17 14:30:00,45.43,45.53,45.27,45.52,250900.0,36.5864,36.667,36.4576,36.6589,250900.0
2011-08-17 15:00:00,45.52,45.57,45.42,45.47,249300.0,36.6589,36.6992,36.5784,36.6187,249300.0
2011-08-17 15:30:00,45.48,45.54,45.39,45.53,750400.0,36.6267,36.675,36.5542,36.667,750400.0
2011-08-18 09:30:00,44.38,44.66,44.06,44.63,656700.0,35.7408,35.9663,35.4831,35.9422,656700.0
2011-08-18 10:00:00,44.61,44.61,43.39,44.2,820700.0,35.9261,35.9261,34.9436,35.5959,820700.0
2011-08-18 10:30:00,44.2,44.2,43.69,44.02,608700.0,35.5959,35.5959,35.1852,35.4509,608700.0
2011-08-18 11:00:00,44.0,44.05,43.57,43.73,469800.0,35.4348,35.4751,35.0885,35.2174,469800.0
2011-08-18 11:30:00,43.73,44.15,43.69,43.98,377100.0,35.2174,35.5556,35.1852,35.4187,377100.0
2011-08-18 12:00:00,43.97,44.0,43.68,43.92,389800.0,35.4107,35.4348,35.1771,35.3704,389800.0
2011-08-18 12:30:00,43.91,44.0,43.68,43.76,454800.0,35.3623,35.4348,35.1771,35.2415,454800.0
2011-08-18 13:00:00,43.75,43.82,43.59,43.77,490700.0,35.2335,35.2899,35.1046,35.2496,490700.0
2011-08-18 13:30:00,43.76,43.83,43.54,43.8,739200.0,35.2415,35.2979,35.0644,35.2737,739200.0
2011-08-18 14:00:00,43.81,44.11,43.77,43.95,568700.0,35.2818,35.5234,35.2496,35.3945,568700.0
2011-08-18 14:30:00,43.95,44.06,43.81,43.83,799000.0,35.3945,35.4831,35.2818,35.2979,799000.0
2011-08-18 15:00:00,43.82,43.89,43.6,43.88,799000.0,35.2899,35.3462,35.1127,35.3382,799000.0
2011-08-18 15:30:00,43.88,44.15,43.46,43.9,1890100.0,35.3382,35.5556,34.9999,35.3543,1890100.0
2011-08-19 09:30:00,43.14,43.97,43.13,43.57,1471300.0,34.7422,35.4107,34.7342,35.0885,1471300.0
2011-08-19 10:00:00,43.59,44.24,43.53,44.2,750100.0,35.1046,35.6281,35.0563,35.5959,750100.0
2011-08-19 10:30:00,44.19,44.23,43.76,43.78,431200.0,35.5878,35.62,35.2415,35.2576,431200.0
2011-08-19 11:00:00,43.77,43.86,43.29,43.31,445300.0,35.2496,35.3221,34.863,34.8791,445300.0
2011-08-19 11:30:00,43.31,43.73,43.15,43.72,408900.0,34.8791,35.2174,34.7503,35.2093,408900.0
2011-08-19 12:00:00,43.72,43.78,43.51,43.68,216700.0,35.2093,35.2576,35.0402,35.1771,216700.0
2011-08-19 12:30:00,43.68,43.94,43.66,43.8,312800.0,35.1771,35.3865,35.161,35.2737,312800.0
2011-08-19 13:00:00,43.81,43.97,43.74,43.91,224300.0,35.2818,35.4107,35.2254,35.3623,224300.0
2011-08-19 13:30:00,43.89,43.93,43.55,43.7,429600.0,35.3462,35.3784,35.0724,35.1932,429600.0
2011-08-19 14:00:00,43.71,43.77,43.31,43.51,410400.0,35.2013,35.2496,34.8791,35.0402,410400.0
2011-08-19 14:30:00,43.51,43.73,43.33,43.46,618900.0,35.0402,35.2174,34.8952,34.9999,618900.0
2011-08-19 15:00:00,43.45,43.48,42.98,43.43,650400.0,34.9919,35.016,34.6134,34.9758,650400.0
2011-08-19 15:30:00,43.42,43.61,43.21,43.31,1869000.0,34.9677,35.1207,34.7986,34.8791,1869000.0
2011-08-22 09:30:00,44.17,44.3,43.79,43.81,657300.0,35.5717,35.6764,35.2657,35.2818,657300.0
2011-08-22 10:00:00,43.82,44.09,43.56,43.99,399600.0,35.2899,35.5073,35.0805,35.4268,399600.0
2011-08-22 10:30:00,44.01,44.17,43.69,43.74,418700.0,35.4429,35.5717,35.1852,35.2254,418700.0
2011-08-22 11:00:00,43.75,43.84,43.41,43.58,432800.0,35.2335,35.306,34.9597,35.0966,432800.0
2011-08-22 11:30:00,43.58,43.66,43.29,43.5,335600.0,35.0966,35.161,34.863,35.0321,335600.0
2011-08-22 12:00:00,43.49,43.73,43.44,43.5,285000.0,35.0241,35.2174,34.9838,35.0321,285000.0
2011-08-22 12:30:00,43.5,44.11,43.41,44.04,514700.0,35.0321,35.5234,34.9597,35.467,514700.0
2011-08-22 13:00:00,44.03,44.09,43.84,43.89,358200.0,35.459,35.5073,35.306,35.3462,358200.0
2011-08-22 13:30:00,43.89,44.0,43.55,43.72,330300.0,35.3462,35.4348,35.0724,35.2093,330300.0
2011-08-22 14:00:00,43.73,43.97,43.66,43.89,540000.0,35.2174,35.4107,35.161,35.3462,540000.0
2011-08-22 14:30:00,43.88,43.88,43.55,43.57,363700.0,35.3382,35.3382,35.0724,35.0885,363700.0
2011-08-22 15:00:00,43.57,43.89,43.55,43.8,663900.0,35.0885,35.3462,35.0724,35.2737,663900.0
2011-08-22 15:30:00,43.8,43.96,43.51,43.64,1379200.0,35.2737,35.4026,35.0402,35.1449,1379200.0
2011-08-23 09:30:00,43.8,43.92,43.12,43.55,584900.0,35.2737,35.3704,34.7261,35.0724,584900.0
2011-08-23 10:00:00,43.55,43.98,43.39,43.56,970600.0,35.0724,35.4187,34.9436,35.0805,970600.0
2011-08-23 10:30:00,43.56,43.91,43.36,43.36,673400.0,35.0805,35.3623,34.9194,34.9194,673400.0
2011-08-23 11:00:00,43.36,43.69,43.3,43.66,629800.0,34.9194,35.1852,34.8711,35.161,629800.0
2011-08-23 11:30:00,43.67,44.15,43.64,44.12,481400.0,35.1691,35.5556,35.1449,35.5315,481400.0
2011-08-23 12:00:00,44.11,44.11,43.8,43.86,282900.0,35.5234,35.5234,35.2737,35.3221,282900.0
2011-08-23 12:30:00,43.84,44.06,43.82,43.98,355500.0,35.306,35.4831,35.2899,35.4187,355500.0
2011-08-23 13:00:00,43.98,44.12,43.85,43.97,373800.0,35.4187,35.5315,35.314,35.4107,373800.0
2011-08-23 13:30:00,43.97,44.16,43.76,43.98,511900.0,35.4107,35.5637,35.2415,35.4187,511900.0
2011-08-23 14:00:00,43.98,44.13,43.78,44.06,439000.0,35.4187,35.5395,35.2576,35.4831,439000.0
2011-08-23 14:30:00,44.07,44.43,44.02,44.33,506300.0,35.4912,35.7811,35.4509,35.7006,506300.0
2011-08-23 15:00:00,44.33,44.98,44.33,44.7,1169100.0,35.7006,36.224,35.7006,35.9985,1169100.0
2011-08-23 15:30:00,44.7,44.87,44.51,44.85,1193000.0,35.9985,36.1355,35.8455,36.1193,1193000.0
2011-08-24 09:30:00,44.63,45.34,44.39,45.3,561500.0,35.9422,36.514,35.7489,36.4817,561500.0
2011-08-24 10:00:00,45.33,45.44,45.05,45.21,749300.0,36.5059,36.5945,36.2804,36.4093,749300.0
2011-08-24 10:30:00,45.21,45.3,44.87,44.89,303200.0,36.4093,36.4817,36.1355,36.1516,303200.0
2011-08-24 11:00:00,44.89,45.3,44.8,45.23,328800.0,36.1516,36.4817,36.0791,36.4254,328800.0
2011-08-24 11:30:00,45.22,45.41,45.01,45.21,442100.0,36.4173,36.5703,36.2482,36.4093,442100.0
2011-08-24 12:00:00,45.21,45.23,45.05,45.15,377700.0,36.4093,36.4254,36.2804,36.3609,377700.0
2011-08-24 12:30:00,45.15,45.24,44.99,45.21,199900.0,36.3609,36.4334,36.2321,36.4093,199900.0
2011-08-24 13:00:00,45.21,45.55,45.14,45.48,223000.0,36.4093,36.6831,36.3529,36.6267,223000.0
2011-08-24 13:30:00,45.49,45.55,45.29,45.53,288800.0,36.6348,36.6831,36.4737,36.667,288800.0
2011-08-24 14:00:00,45.53,45.61,45.37,45.41,380100.0,36.667,36.7314,36.5381,36.5703,380100.0
2011-08-24 14:30:00,45.4,45.66,45.34,45.61,288000.0,36.5623,36.7717,36.514,36.7314,288000.0
2011-08-24 15:00:00,45.62,45.81,45.47,45.74,454400.0,36.7395,36.8925,36.6187,36.8361,454400.0
2011-08-24 15:30:00,45.76,46.0,45.75,45.9,1151900.0,36.8522,37.0455,36.8442,36.965,1151900.0
2011-08-25 09:30:00,46.27,46.4,45.25,45.4,657900.0,37.2629,37.3676,36.4415,36.5623,657900.0
2011-08-25 10:00:00,45.43,45.6,44.95,45.37,523000.0,36.5864,36.7234,36.1999,36.5381,523000.0
2011-08-25 10:30:00,45.36,45.46,44.83,45.24,334800.0,36.5301,36.6106,36.1032,36.4334,334800.0
2011-08-25 11:00:00,45.24,45.63,45.1,45.54,397600.0,36.4334,36.7475,36.3207,36.675,397600.0
2011-08-25 11:30:00,45.54,45.67,45.25,45.47,246900.0,36.675,36.7797,36.4415,36.6187,246900.0
2011-08-25 12:00:00,45.46,45.53,45.14,45.21,168700.0,36.6106,36.667,36.3529,36.4093,168700.0
2011-08-25 12:30:00,45.22,45.22,44.92,45.06,224400.0,36.4173,36.4173,36.1757,36.2885,224400.0
2011-08-25 13:00:00,45.06,45.28,45.02,45.26,285800.0,36.2885,36.4656,36.2563,36.4495,285800.0
2011-08-25 13:30:00,45.27,45.33,45.09,45.26,238900.0,36.4576,36.5059,36.3126,36.4495,238900.0
2011-08-25 14:00:00,45.26,45.4,45.07,45.26,394800.0,36.4495,36.5623,36.2965,36.4495,394800.0
2011-08-25 14:30:00,45.26,45.39,45.08,45.09,317600.0,36.4495,36.5542,36.3046,36.3126,317600.0
2011-08-25 15:00:00,45.06,45.4,45.0,45.24,469600.0,36.2885,36.5623,36.2401,36.4334,469600.0
2011-08-25 15:30:00,45.23,45.29,44.96,45.1,828800.0,36.4254,36.4737,36.2079,36.3207,828800.0
2011-08-26 09:30:00,44.35,44.78,44.03,44.41,558800.0,35.7167,36.063,35.459,35.765,558800.0
2011-08-26 10:00:00,44.42,44.94,43.51,44.59,487800.0,35.7731,36.1918,35.0402,35.91,487800.0
2011-08-26 10:30:00,44.58,45.23,44.28,44.61,384800.0,35.9019,36.4254,35.6603,35.9261,384800.0
2011-08-26 11:00:00,44.61,45.41,44.55,44.79,430000.0,35.9261,36.5703,35.8777,36.071,430000.0
2011-08-26 11:30:00,44.8,45.18,44.78,45.09,250500.0,36.0791,36.3851,36.063,36.3126,250500.0
2011-08-26 12:00:00,45.11,45.7,45.11,45.64,313400.0,36.3287,36.8039,36.3287,36.7556,313400.0
2011-08-26 12:30:00,45.64,45.64,45.24,45.52,279600.0,36.7556,36.7556,36.4334,36.6589,279600.0
2011-08-26 13:00:00,45.51,45.8,45.41,45.78,279800.0,36.6509,36.8844,36.5703,36.8683,279800.0
2011-08-26 13:30:00,45.77,46.08,45.77,46.03,611100.0,36.8603,37.1099,36.8603,37.0696,611100.0
2011-08-26 14:00:00,46.02,46.08,45.63,45.67,261700.0,37.0616,37.1099,36.7475,36.7797,261700.0
2011-08-26 14:30:00,45.66,45.88,45.58,45.79,194100.0,36.7717,36.9488,36.7072,36.8764,194100.0
2011-08-26 15:00:00,45.79,45.81,45.43,45.55,298400.0,36.8764,36.8925,36.5864,36.6831,298400.0
2011-08-26 15:30:00,45.56,45.8,45.51,45.72,973600.0,36.6911,36.8844,36.6509,36.82,973600.0
2011-08-29 09:30:00,46.24,46.83,46.24,46.46,302500.0,37.2388,37.7139,37.2388,37.4159,302500.0
2011-08-29 10:00:00,46.43,46.64,46.27,46.37,250600.0,37.3918,37.5609,37.2629,37.3435,250600.0
2011-08-29 10:30:00,46.37,46.4,46.06,46.09,420100.0,37.3435,37.3676,37.0938,37.118,420100.0
2011-08-29 11:00:00,46.07,46.27,45.97,46.17,214200.0,37.1019,37.2629,37.0213,37.1824,214200.0
2011-08-29 11:30:00,46.17,46.45,46.13,46.38,172400.0,37.1824,37.4079,37.1502,37.3515,172400.0
2011-08-29 12:00:00,46.37,46.54,46.37,46.45,130400.0,37.3435,37.4804,37.3435,37.4079,130400.0
2011-08-29 12:30:00,46.44,46.56,46.37,46.52,249000.0,37.3998,37.4965,37.3435,37.4643,249000.0
2011-08-29 13:00:00,46.51,46.76,46.51,46.62,164700.0,37.4562,37.6575,37.4562,37.5448,164700.0
2011-08-29 13:30:00,46.62,46.63,46.39,46.41,220400.0,37.5448,37.5528,37.3596,37.3757,220400.0
2011-08-29 14:00:00,46.42,46.63,46.39,46.63,154900.0,37.3837,37.5528,37.3596,37.5528,154900.0
2011-08-29 14:30:00,46.63,46.76,46.6,46.64,187300.0,37.5528,37.6575,37.5287,37.5609,187300.0
2011-08-29 15:00:00,46.65,46.79,46.6,46.76,300600.0,37.569,37.6817,37.5287,37.6575,300600.0
2011-08-29 15:30:00,46.76,46.82,46.68,46.78,835500.0,37.6575,37.7059,37.5931,37.6736,835500.0
2011-08-30 09:30:00,46.54,46.95,46.42,46.93,384700.0,37.4804,37.8106,37.3837,37.7944,384700.0
2011-08-30 10:00:00,46.92,46.93,46.31,46.7,295800.0,37.7864,37.7944,37.2951,37.6092,295800.0
2011-08-30 10:30:00,46.69,46.89,46.2,46.33,317000.0,37.6012,37.7622,37.2066,37.3112,317000.0
2011-08-30 11:00:00,46.32,46.81,46.27,46.75,304300.0,37.3032,37.6978,37.2629,37.6495,304300.0
2011-08-30 11:30:00,46.75,47.0,46.67,46.97,229200.0,37.6495,37.8508,37.5851,37.8267,229200.0
2011-08-30 12:00:00,46.97,46.98,46.65,46.7,200500.0,37.8267,37.8347,37.569,37.6092,200500.0
2011-08-30 12:30:00,46.69,46.75,46.52,46.61,153700.0,37.6012,37.6495,37.4643,37.5367,153700.0
2011-08-30 13:00:00,46.62,46.75,46.51,46.73,292700.0,37.5448,37.6495,37.4562,37.6334,292700.0
2011-08-30 13:30:00,46.73,46.87,46.57,46.7,290700.0,37.6334,37.7461,37.5045,37.6092,290700.0
2011-08-30 14:00:00,46.71,47.12,46.54,47.12,790100.0,37.6173,37.9475,37.4804,37.9475,790100.0
2011-08-30 14:30:00,47.12,47.35,47.0,47.34,574700.0,37.9475,38.1327,37.8508,38.1246,574700.0
2011-08-30 15:00:00,47.33,47.34,47.11,47.32,568900.0,38.1166,38.1246,37.9394,38.1085,568900.0
2011-08-30 15:30:00,47.31,47.61,47.27,47.27,1194800.0,38.1005,38.3421,38.0683,38.0683,1194800.0
2011-08-31 09:30:00,47.74,48.42,47.51,48.37,607000.0,38.4468,38.9944,38.2615,38.9541,607000.0
2011-08-31 10:00:00,48.38,48.49,48.12,48.17,460000.0,38.9622,39.0508,38.7528,38.7931,460000.0
2011-08-31 10:30:00,48.17,48.25,47.84,47.89,377900.0,38.7931,38.8575,38.5273,38.5676,377900.0
2011-08-31 11:00:00,47.9,48.05,47.62,47.8,298500.0,38.5756,38.6964,38.3501,38.4951,298500.0
2011-08-31 11:30:00,47.8,47.95,47.69,47.76,287000.0,38.4951,38.6159,38.4065,38.4629,287000.0
2011-08-31 12:00:00,47.75,48.0,47.75,47.91,242500.0,38.4548,38.6562,38.4548,38.5837,242500.0
2011-08-31 12:30:00,47.9,48.09,47.9,48.09,223900.0,38.5756,38.7286,38.5756,38.7286,223900.0
2011-08-31 13:00:00,48.08,48.23,48.02,48.07,272600.0,38.7206,38.8414,38.6723,38.7125,272600.0
2011-08-31 13:30:00,48.07,48.13,47.72,47.79,232700.0,38.7125,38.7609,38.4307,38.487,232700.0
2011-08-31 14:00:00,47.79,47.84,47.56,47.75,227000.0,38.487,38.5273,38.3018,38.4548,227000.0
2011-08-31 14:30:00,47.75,47.76,47.25,47.43,462600.0,38.4548,38.4629,38.0522,38.1971,462600.0
2011-08-31 15:00:00,47.43,47.55,47.01,47.31,631300.0,38.1971,38.2938,37.8589,38.1005,631300.0
2011-08-31 15:30:00,47.31,47.64,47.3,47.48,1169200.0,38.1005,38.3662,38.0924,38.2374,1169200.0
2011-09-01 09:30:00,47.58,48.05,47.12,47.49,749600.0,38.3179,38.6964,37.9475,38.2454,749600.0
2011-09-01 10:00:00,47.47,48.38,47.4,47.73,569800.0,38.2293,38.9622,38.173,38.4387,569800.0
2011-09-01 10:30:00,47.68,47.93,47.45,47.63,353900.0,38.3985,38.5998,38.2132,38.3582,353900.0
2011-09-01 11:00:00,47.62,47.85,47.44,47.82,418700.0,38.3501,38.5354,38.2052,38.5112,418700.0
2011-09-01 11:30:00,47.82,47.9,47.57,47.83,306200.0,38.5112,38.5756,38.3099,38.5193,306200.0
2011-09-01 12:00:00,47.84,47.84,47.6,47.81,277800.0,38.5273,38.5273,38.334,38.5031,277800.0
2011-09-01 12:30:00,47.82,47.87,47.7,47.72,270900.0,38.5112,38.5515,38.4146,38.4307,270900.0
2011-09-01 13:00:00,47.71,47.85,47.57,47.83,370800.0,38.4226,38.5354,38.3099,38.5193,370800.0
2011-09-01 13:30:00,47.81,47.83,47.25,47.3,558500.0,38.5031,38.5193,38.0522,38.0924,558500.0
2011-09-01 14:00:00,47.3,47.45,47.14,47.31,576100.0,38.0924,38.2132,37.9636,38.1005,576100.0
2011-09-01 14:30:00,47.32,47.47,47.28,47.34,379700.0,38.1085,38.2293,38.0763,38.1246,379700.0
2011-09-01 15:00:00,47.34,47.51,47.16,47.41,416800.0,38.1246,38.2615,37.9797,38.181,416800.0
2011-09-01 15:30:00,47.41,47.44,47.18,47.23,842800.0,38.181,38.2052,37.9958,38.036,842800.0
2011-09-02 09:30:00,45.79,46.55,45.78,46.38,572100.0,37.0074,37.6216,36.9993,37.4842,572100.0
2011-09-02 10:00:00,46.37,46.47,46.05,46.09,455100.0,37.4762,37.557,37.2175,37.2499,455100.0
2011-09-02 10:30:00,46.09,46.31,45.78,46.29,416000.0,37.2499,37.4277,36.9993,37.4115,416000.0
2011-09-02 11:00:00,46.3,46.76,46.22,46.64,276300.0,37.4196,37.7914,37.3549,37.6944,276300.0
2011-09-02 11:30:00,46.63,46.63,46.24,46.24,256100.0,37.6863,37.6863,37.3711,37.3711,256100.0
2011-09-02 12:00:00,46.24,46.34,46.07,46.15,364300.0,37.3711,37.4519,37.2337,37.2984,364300.0
2011-09-02 12:30:00,46.14,46.25,46.06,46.22,113200.0,37.2903,37.3792,37.2256,37.3549,113200.0
2011-09-02 13:00:00,46.22,46.26,46.06,46.08,118000.0,37.3549,37.3873,37.2256,37.2418,118000.0
2011-09-02 13:30:00,46.08,46.18,46.01,46.1,147500.0,37.2418,37.3226,37.1852,37.2579,147500.0
2011-09-02 14:00:00,46.09,46.15,45.85,46.04,367700.0,37.2499,37.2984,37.0559,37.2095,367700.0
2011-09-02 14:30:00,46.04,46.04,45.77,45.87,218500.0,37.2095,37.2095,36.9912,37.0721,218500.0
2011-09-02 15:00:00,45.87,45.91,45.7,45.82,299800.0,37.0721,37.1044,36.9347,37.0316,299800.0
2011-09-02 15:30:00,45.82,45.98,45.69,45.75,982800.0,37.0316,37.161,36.9266,36.9751,982800.0
2011-09-06 09:30:00,44.62,45.34,44.09,45.31,662600.0,36.0618,36.6437,35.6335,36.6195,662600.0
2011-09-06 10:00:00,45.33,45.66,44.51,44.59,609100.0,36.6356,36.9023,35.9729,36.0376,609100.0
2011-09-06 10:30:00,44.59,44.81,44.49,44.74,379900.0,36.0376,36.2154,35.9567,36.1588,379900.0
2011-09-06 11:00:00,44.73,45.22,44.64,45.18,395000.0,36.1507,36.5467,36.078,36.5144,395000.0
2011-09-06 11:30:00,45.18,45.43,45.11,45.35,315200.0,36.5144,36.7165,36.4578,36.6518,315200.0
2011-09-06 12:00:00,45.36,45.54,45.32,45.45,198700.0,36.6599,36.8054,36.6275,36.7326,198700.0
2011-09-06 12:30:00,45.44,45.44,45.23,45.41,239900.0,36.7245,36.7245,36.5548,36.7003,239900.0
2011-09-06 13:00:00,45.41,45.67,45.36,45.5,302500.0,36.7003,36.9104,36.6599,36.773,302500.0
2011-09-06 13:30:00,45.49,45.62,45.41,45.48,591100.0,36.7649,36.87,36.7003,36.7569,591100.0
2011-09-06 14:00:00,45.48,45.71,45.48,45.66,805400.0,36.7569,36.9427,36.7569,36.9023,805400.0
2011-09-06 14:30:00,45.66,45.69,45.45,45.48,462300.0,36.9023,36.9266,36.7326,36.7569,462300.0
2011-09-06 15:00:00,45.48,45.5,45.24,45.38,453600.0,36.7569,36.773,36.5629,36.676,453600.0
2011-09-06 15:30:00,45.38,45.81,45.3,45.74,1079800.0,36.676,37.0236,36.6114,36.967,1079800.0
2011-09-07 09:30:00,46.47,46.8,46.19,46.77,431300.0,37.557,37.8237,37.3307,37.7994,431300.0
2011-09-07 10:00:00,46.77,46.89,46.5,46.5,453200.0,37.7994,37.8964,37.5812,37.5812,453200.0
2011-09-07 10:30:00,46.5,46.77,46.39,46.58,441200.0,37.5812,37.7994,37.4923,37.6459,441200.0
2011-09-07 11:00:00,46.58,46.94,46.52,46.92,520600.0,37.6459,37.9368,37.5974,37.9207,520600.0
2011-09-07 11:30:00,46.93,47.11,46.84,47.0,319700.0,37.9287,38.0742,37.856,37.9853,319700.0
2011-09-07 12:00:00,47.0,47.16,46.92,47.14,330100.0,37.9853,38.1146,37.9207,38.0985,330100.0
2011-09-07 12:30:00,47.14,47.32,47.13,47.2,269900.0,38.0985,38.2439,38.0904,38.147,269900.0
2011-09-07 13:00:00,47.19,47.35,47.11,47.29,309100.0,38.1389,38.2682,38.0742,38.2197,309100.0
2011-09-07 13:30:00,47.3,47.34,47.11,47.24,251400.0,38.2278,38.2601,38.0742,38.1793,251400.0
2011-09-07 14:00:00,47.24,47.38,47.2,47.38,416900.0,38.1793,38.2924,38.147,38.2924,416900.0
2011-09-07 14:30:00,47.38,47.45,47.22,47.28,389800.0,38.2924,38.349,38.1631,38.2116,389800.0
2011-09-07 15:00:00,47.28,47.3,47.09,47.18,500600.0,38.2116,38.2278,38.0581,38.1308,500600.0
2011-09-07 15:30:00,47.19,47.22,46.99,47.19,1514400.0,38.1389,38.1631,37.9772,38.1389,1514400.0
2011-09-08 09:30:00,46.75,48.0,46.65,47.36,1072900.0,37.7833,38.7935,37.7025,38.2763,1072900.0
2011-09-08 10:00:00,47.35,47.56,46.96,47.18,503800.0,38.2682,38.4379,37.953,38.1308,503800.0
2011-09-08 10:30:00,47.18,47.83,47.18,47.81,383400.0,38.1308,38.6561,38.1308,38.64,383400.0
2011-09-08 11:00:00,47.82,47.91,47.53,47.57,421600.0,38.648,38.7208,38.4137,38.446,421600.0
2011-09-08 11:30:00,47.56,47.91,47.43,47.61,587000.0,38.4379,38.7208,38.3328,38.4783,587000.0
2011-09-08 12:00:00,47.61,47.75,47.51,47.61,287800.0,38.4783,38.5915,38.3975,38.4783,287800.0
2011-09-08 12:30:00,47.61,47.81,47.49,47.77,255700.0,38.4783,38.64,38.3813,38.6076,255700.0
2011-09-08 13:00:00,47.77,47.81,47.6,47.72,244900.0,38.6076,38.64,38.4702,38.5672,244900.0
2011-09-08 13:30:00,47.71,47.82,47.14,47.3,519800.0,38.5591,38.648,38.0985,38.2278,519800.0
2011-09-08 14:00:00,47.29,47.5,47.15,47.25,610000.0,38.2197,38.3894,38.1066,38.1874,610000.0
2011-09-08 14:30:00,47.25,47.47,47.14,47.37,356200.0,38.1874,38.3652,38.0985,38.2844,356200.0
2011-09-08 15:00:00,47.36,47.4,46.88,47.4,550300.0,38.2763,38.3086,37.8883,38.3086,550300.0
2011-09-08 15:30:00,47.4,47.44,47.12,47.2,1390400.0,38.3086,38.3409,38.0823,38.147,1390400.0
2011-09-09 09:30:00,46.6,46.94,46.2,46.39,939200.0,37.662,37.9368,37.3388,37.4923,939200.0
2011-09-09 10:00:00,46.42,46.78,46.15,46.59,445500.0,37.5166,37.8075,37.2984,37.654,445500.0
2011-09-09 10:30:00,46.58,46.58,46.23,46.45,500800.0,37.6459,37.6459,37.363,37.5408,500800.0
2011-09-09 11:00:00,46.45,46.73,45.99,46.08,827500.0,37.5408,37.7671,37.169,37.2418,827500.0
2011-09-09 11:30:00,46.07,46.34,45.66,45.81,651500.0,37.2337,37.4519,36.9023,37.0236,651500.0
2011-09-09 12:00:00,45.8,45.89,45.5,45.8,491200.0,37.0155,37.0882,36.773,37.0155,491200.0
2011-09-09 12:30:00,45.8,45.91,45.42,45.9,535000.0,37.0155,37.1044,36.7084,37.0963,535000.0
2011-09-09 13:00:00,45.9,46.2,45.76,45.98,411700.0,37.0963,37.3388,36.9832,37.161,411700.0
2011-09-09 13:30:00,45.99,46.0,45.65,45.75,371600.0,37.169,37.1771,36.8943,36.9751,371600.0
2011-09-09 14:00:00,45.76,45.9,45.51,45.55,408800.0,36.9832,37.0963,36.7811,36.8134,408800.0
2011-09-09 14:30:00,45.55,45.75,45.4,45.43,498000.0,36.8134,36.9751,36.6922,36.7165,498000.0
2011-09-09 15:00:00,45.42,45.57,45.28,45.3,596200.0,36.7084,36.8296,36.5952,36.6114,596200.0
2011-09-09 15:30:00,45.3,45.74,45.3,45.54,1821000.0,36.6114,36.967,36.6114,36.8054,1821000.0
2011-09-12 09:30:00,44.49,46.32,44.44,46.08,1348800.0,35.9567,37.4357,35.9163,37.2418,1348800.0
2011-09-12 10:00:00,46.08,46.27,45.66,45.66,750100.0,37.2418,37.3953,36.9023,36.9023,750100.0
2011-09-12 10:30:00,45.66,45.74,45.24,45.25,434400.0,36.9023,36.967,36.5629,36.571,434400.0
2011-09-12 11:00:00,45.23,45.73,45.21,45.67,449400.0,36.5548,36.9589,36.5386,36.9104,449400.0
2011-09-12 11:30:00,45.67,45.91,45.63,45.76,364000.0,36.9104,37.1044,36.8781,36.9832,364000.0
2011-09-12 12:00:00,45.75,45.87,45.6,45.87,340600.0,36.9751,37.0721,36.8538,37.0721,340600.0
2011-09-12 12:30:00,45.87,45.87,45.44,45.62,291800.0,37.0721,37.0721,36.7245,36.87,291800.0
2011-09-12 13:00:00,45.61,45.78,45.49,45.55,356700.0,36.8619,36.9993,36.7649,36.8134,356700.0
2011-09-12 13:30:00,45.55,45.56,45.19,45.44,320700.0,36.8134,36.8215,36.5225,36.7245,320700.0
2011-09-12 14:00:00,45.45,45.46,45.13,45.32,414000.0,36.7326,36.7407,36.474,36.6275,414000.0
2011-09-12 14:30:00,45.32,45.79,45.26,45.4,677600.0,36.6275,37.0074,36.5791,36.6922,677600.0
2011-09-12 15:00:00,45.39,45.72,45.3,45.65,656200.0,36.6841,36.9508,36.6114,36.8943,656200.0
2011-09-12 15:30:00,45.65,46.33,45.64,46.27,1422500.0,36.8943,37.4438,36.8862,37.3953,1422500.0
2011-09-13 09:30:00,46.38,47.12,46.32,47.03,1243400.0,37.4842,38.0823,37.4357,38.0096,1243400.0
2011-09-13 10:00:00,47.04,47.44,47.04,47.23,1194300.0,38.0177,38.3409,38.0177,38.1712,1194300.0
2011-09-13 10:30:00,47.23,47.25,46.79,46.99,830000.0,38.1712,38.1874,37.8156,37.9772,830000.0
2011-09-13 11:00:00,46.98,47.05,46.54,46.65,559500.0,37.9692,38.0257,37.6136,37.7025,559500.0
2011-09-13 11:30:00,46.66,47.26,46.55,47.08,640800.0,37.7105,38.1955,37.6216,38.05,640800.0
2011-09-13 12:00:00,47.08,47.42,46.9,47.39,435500.0,38.05,38.3248,37.9045,38.3005,435500.0
2011-09-13 12:30:00,47.38,47.63,47.27,47.55,396100.0,38.2924,38.4945,38.2035,38.4298,396100.0
2011-09-13 13:00:00,47.56,47.66,47.45,47.47,419400.0,38.4379,38.5187,38.349,38.3652,419400.0
2011-09-13 13:30:00,47.47,47.71,47.34,47.56,742200.0,38.3652,38.5591,38.2601,38.4379,742200.0
2011-09-13 14:00:00,47.56,47.72,47.44,47.72,701800.0,38.4379,38.5672,38.3409,38.5672,701800.0
2011-09-13 14:30:00,47.72,47.75,47.4,47.56,849400.0,38.5672,38.5915,38.3086,38.4379,849400.0
2011-09-13 15:00:00,47.56,47.84,47.42,47.83,1226200.0,38.4379,38.6642,38.3248,38.6561,1226200.0
2011-09-13 15:30:00,47.83,48.22,47.79,47.96,2209000.0,38.6561,38.9713,38.6238,38.7612,2209000.0
2011-09-14 09:30:00,48.31,48.39,47.73,47.74,1012000.0,39.0441,39.1087,38.5753,38.5834,1012000.0
2011-09-14 10:00:00,47.74,47.92,47.0,47.51,687500.0,38.5834,38.7289,37.9853,38.3975,687500.0
2011-09-14 10:30:00,47.49,47.9,47.33,47.86,503300.0,38.3813,38.7127,38.252,38.6804,503300.0
2011-09-14 11:00:00,47.85,48.0,47.66,47.93,499200.0,38.6723,38.7935,38.5187,38.7369,499200.0
2011-09-14 11:30:00,47.92,48.02,47.65,48.02,490300.0,38.7289,38.8097,38.5107,38.8097,490300.0
2011-09-14 12:00:00,48.03,48.13,47.92,48.11,371700.0,38.8178,38.8986,38.7289,38.8824,371700.0
2011-09-14 12:30:00,48.13,48.34,48.1,48.18,346800.0,38.8986,39.0683,38.8743,38.939,346800.0
2011-09-14 13:00:00,48.17,48.44,48.15,48.4,400400.0,38.9309,39.1491,38.9148,39.1168,400400.0
2011-09-14 13:30:00,48.4,48.69,48.24,48.35,592500.0,39.1168,39.3512,38.9875,39.0764,592500.0
2011-09-14 14:00:00,48.35,48.8,48.35,48.67,591300.0,39.0764,39.4401,39.0764,39.335,591300.0
2011-09-14 14:30:00,48.67,48.84,48.53,48.84,652500.0,39.335,39.4724,39.2219,39.4724,652500.0
2011-09-14 15:00:00,48.85,49.3,48.85,49.26,1082400.0,39.4805,39.8442,39.4805,39.8119,1082400.0
2011-09-14 15:30:00,49.27,49.41,48.68,48.69,2259700.0,39.8199,39.9331,39.3431,39.3512,2259700.0
2011-09-15 09:30:00,49.11,49.6,48.6,49.42,1040900.0,39.6906,40.0866,39.2784,39.9412,1040900.0
2011-09-15 10:00:00,49.45,49.84,49.28,49.35,792500.0,39.9654,40.2806,39.828,39.8846,792500.0
2011-09-15 10:30:00,49.35,49.48,48.78,48.87,719000.0,39.8846,39.9897,39.4239,39.4967,719000.0
2011-09-15 11:00:00,48.85,49.37,48.67,49.37,632800.0,39.4805,39.9008,39.335,39.9008,632800.0
2011-09-15 11:30:00,49.36,49.99,49.35,49.91,672000.0,39.8927,40.4018,39.8846,40.3372,672000.0
2011-09-15 12:00:00,49.9,49.96,49.58,49.64,683900.0,40.3291,40.3776,40.0705,40.119,683900.0
2011-09-15 12:30:00,49.64,50.03,49.62,50.02,634500.0,40.119,40.4342,40.1028,40.4261,634500.0
2011-09-15 13:00:00,50.02,50.34,49.98,49.99,499300.0,40.4261,40.6847,40.3938,40.4018,499300.0
2011-09-15 13:30:00,49.98,50.08,49.89,50.05,414700.0,40.3938,40.4746,40.321,40.4503,414700.0
2011-09-15 14:00:00,50.05,50.35,50.05,50.35,827000.0,40.4503,40.6928,40.4503,40.6928,827000.0
2011-09-15 14:30:00,50.34,50.49,50.22,50.32,694200.0,40.6847,40.8059,40.5877,40.6685,694200.0
2011-09-15 15:00:00,50.33,50.59,50.31,50.5,1186800.0,40.6766,40.8868,40.6605,40.814,1186800.0
2011-09-15 15:30:00,50.49,50.74,50.43,50.55,1760400.0,40.8059,41.008,40.7574,40.8544,1760400.0
2011-09-16 09:30:00,51.07,51.18,50.18,50.33,2948500.0,41.2747,41.3636,40.5554,40.6766,2948500.0
2011-09-16 10:00:00,50.32,50.52,49.93,49.99,754300.0,40.6685,40.8302,40.3533,40.4018,754300.0
2011-09-16 10:30:00,49.99,50.12,49.34,49.56,1113300.0,40.4018,40.5069,39.8765,40.0543,1113300.0
2011-09-16 11:00:00,49.56,50.11,49.56,50.05,685400.0,40.0543,40.4988,40.0543,40.4503,685400.0
2011-09-16 11:30:00,50.05,50.58,49.96,50.53,515000.0,40.4503,40.8787,40.3776,40.8383,515000.0
2011-09-16 12:00:00,50.54,50.57,50.27,50.38,441500.0,40.8463,40.8706,40.6281,40.717,441500.0
2011-09-16 12:30:00,50.38,50.47,50.35,50.38,277200.0,40.717,40.7898,40.6928,40.717,277200.0
2011-09-16 13:00:00,50.39,50.45,50.27,50.27,360700.0,40.7251,40.7736,40.6281,40.6281,360700.0
2011-09-16 13:30:00,50.28,50.34,50.09,50.25,500700.0,40.6362,40.6847,40.4827,40.612,500700.0
2011-09-16 14:00:00,50.26,50.32,50.17,50.18,364900.0,40.62,40.6685,40.5473,40.5554,364900.0
2011-09-16 14:30:00,50.19,50.52,50.16,50.51,600700.0,40.5635,40.8302,40.5392,40.8221,600700.0
2011-09-16 15:00:00,50.52,50.59,50.36,50.38,535300.0,40.8302,40.8868,40.7009,40.717,535300.0
2011-09-16 15:30:00,50.37,50.83,50.35,50.76,1505800.0,40.709,41.0807,40.6928,41.0241,1505800.0
2011-09-19 09:30:00,49.66,50.02,49.39,49.9,958700.0,40.1351,40.4261,39.9169,40.3291,958700.0
2011-09-19 10:00:00,49.87,50.02,49.7,49.96,761500.0,40.3049,40.4261,40.1675,40.3776,761500.0
2011-09-19 10:30:00,49.98,50.02,49.47,49.49,776700.0,40.3938,40.4261,39.9816,39.9977,776700.0
2011-09-19 11:00:00,49.5,49.74,49.44,49.57,640500.0,40.0058,40.1998,39.9573,40.0624,640500.0
2011-09-19 11:30:00,49.57,49.96,49.48,49.79,479000.0,40.0624,40.3776,39.9897,40.2402,479000.0
2011-09-19 12:00:00,49.79,49.88,49.73,49.81,425100.0,40.2402,40.3129,40.1917,40.2564,425100.0
2011-09-19 12:30:00,49.81,49.85,49.58,49.59,393600.0,40.2564,40.2887,40.0705,40.0786,393600.0
2011-09-19 13:00:00,49.59,49.8,49.49,49.78,330300.0,40.0786,40.2483,39.9977,40.2321,330300.0
2011-09-19 13:30:00,49.77,49.94,49.71,49.8,598000.0,40.224,40.3614,40.1755,40.2483,598000.0
2011-09-19 14:00:00,49.8,49.8,49.65,49.7,529100.0,40.2483,40.2483,40.127,40.1675,529100.0
2011-09-19 14:30:00,49.71,49.87,49.57,49.6,405200.0,40.1755,40.3049,40.0624,40.0866,405200.0
2011-09-19 15:00:00,49.6,50.15,49.53,50.06,1096100.0,40.0866,40.5311,40.0301,40.4584,1096100.0
2011-09-19 15:30:00,50.07,50.18,49.92,49.96,1274700.0,40.4665,40.5554,40.3453,40.3776,1274700.0
2011-09-20 09:30:00,50.04,50.1,49.34,49.66,961300.0,40.4422,40.4907,39.8765,40.1351,961300.0
2011-09-20 10:00:00,49.65,50.48,49.57,50.35,506500.0,40.127,40.7979,40.0624,40.6928,506500.0
2011-09-20 10:30:00,50.36,50.93,50.28,50.93,624100.0,40.7009,41.1615,40.6362,41.1615,624100.0
2011-09-20 11:00:00,50.93,51.24,50.82,51.03,656800.0,41.1615,41.4121,41.0726,41.2424,656800.0
2011-09-20 11:30:00,51.02,51.08,50.81,51.0,326100.0,41.2343,41.2828,41.0646,41.2181,326100.0
2011-09-20 12:00:00,51.02,51.02,50.75,50.92,258900.0,41.2343,41.2343,41.0161,41.1535,258900.0
2011-09-20 12:30:00,50.93,50.99,50.68,50.88,245500.0,41.1615,41.21,40.9595,41.1211,245500.0
2011-09-20 13:00:00,50.9,50.99,50.82,50.97,258400.0,41.1373,41.21,41.0726,41.1939,258400.0
2011-09-20 13:30:00,50.96,51.02,50.66,50.73,807900.0,41.1858,41.2343,40.9433,40.9999,807900.0
2011-09-20 14:00:00,50.74,50.92,50.63,50.72,666600.0,41.008,41.1535,40.9191,40.9918,666600.0
2011-09-20 14:30:00,50.72,50.79,50.39,50.41,628900.0,40.9918,41.0484,40.7251,40.7413,628900.0
2011-09-20 15:00:00,50.41,50.49,49.92,50.03,837100.0,40.7413,40.8059,40.3453,40.4342,837100.0
2011-09-20 15:30:00,50.03,50.2,49.8,49.85,1004200.0,40.4342,40.5716,40.2483,40.2887,1004200.0
2011-09-21 09:30:00,49.92,50.22,49.51,50.21,506200.0,40.3453,40.5877,40.0139,40.5796,506200.0
2011-09-21 10:00:00,50.23,50.41,49.5,49.54,642500.0,40.5958,40.7413,40.0058,40.0381,642500.0
2011-09-21 10:30:00,49.54,49.6,49.22,49.43,334300.0,40.0381,40.0866,39.7795,39.9492,334300.0
2011-09-21 11:00:00,49.43,49.65,49.28,49.37,297600.0,39.9492,40.127,39.828,39.9008,297600.0
2011-09-21 11:30:00,49.37,49.67,49.27,49.32,221300.0,39.9008,40.1432,39.8199,39.8603,221300.0
2011-09-21 12:00:00,49.31,49.47,49.11,49.16,296000.0,39.8523,39.9816,39.6906,39.731,296000.0
2011-09-21 12:30:00,49.15,49.5,48.99,49.15,379800.0,39.7229,40.0058,39.5936,39.7229,379800.0
2011-09-21 13:00:00,49.14,49.28,49.08,49.18,469200.0,39.7149,39.828,39.6664,39.7472,469200.0
2011-09-21 13:30:00,49.18,49.22,49.08,49.1,290100.0,39.7472,39.7795,39.6664,39.6825,290100.0
2011-09-21 14:00:00,49.1,49.35,48.62,49.1,542700.0,39.6825,39.8846,39.2946,39.6825,542700.0
2011-09-21 14:30:00,49.09,49.16,48.41,48.87,582200.0,39.6745,39.731,39.1249,39.4967,582200.0
2011-09-21 15:00:00,48.85,49.23,48.73,48.8,527000.0,39.4805,39.7876,39.3835,39.4401,527000.0
2011-09-21 15:30:00,48.78,48.84,47.99,48.0,1401700.0,39.4239,39.4724,38.7854,38.7935,1401700.0
2011-09-22 09:30:00,46.75,47.43,46.38,47.12,811200.0,37.7833,38.3328,37.4842,38.0823,811200.0
2011-09-22 10:00:00,47.12,47.55,47.04,47.22,881900.0,38.0823,38.4298,38.0177,38.1631,881900.0
2011-09-22 10:30:00,47.22,47.67,46.95,47.04,764500.0,38.1631,38.5268,37.9449,38.0177,764500.0
2011-09-22 11:00:00,47.05,47.33,46.98,47.26,851500.0,38.0257,38.252,37.9692,38.1955,851500.0
2011-09-22 11:30:00,47.25,47.33,46.79,46.81,484300.0,38.1874,38.252,37.8156,37.8318,484300.0
2011-09-22 12:00:00,46.8,46.94,46.54,46.74,446600.0,37.8237,37.9368,37.6136,37.7752,446600.0
2011-09-22 12:30:00,46.74,47.2,46.74,47.12,325400.0,37.7752,38.147,37.7752,38.0823,325400.0
2011-09-22 13:00:00,47.12,47.17,46.88,47.0,479900.0,38.0823,38.1227,37.8883,37.9853,479900.0
2011-09-22 13:30:00,46.99,47.09,46.54,46.54,312600.0,37.9772,38.0581,37.6136,37.6136,312600.0
2011-09-22 14:00:00,46.56,47.33,46.49,47.02,811500.0,37.6297,38.252,37.5731,38.0015,811500.0
2011-09-22 14:30:00,47.01,47.05,46.64,46.77,545500.0,37.9934,38.0257,37.6944,37.7994,545500.0
2011-09-22 15:00:00,46.76,46.78,46.33,46.64,711300.0,37.7914,37.8075,37.4438,37.6944,711300.0
2011-09-22 15:30:00,46.65,47.29,46.6,47.12,1918500.0,37.7025,38.2197,37.662,38.0823,1918500.0
2011-09-23 09:30:00,46.8,47.34,46.68,46.83,467300.0,37.8237,38.2601,37.7267,37.8479,467300.0
2011-09-23 10:00:00,46.83,46.99,46.48,46.98,501100.0,37.8479,37.9772,37.5651,37.9692,501100.0
2011-09-23 10:30:00,46.99,47.22,46.83,47.11,359900.0,37.9772,38.1631,37.8479,38.0742,359900.0
2011-09-23 11:00:00,47.13,47.27,46.87,47.2,375900.0,38.0904,38.2035,37.8803,38.147,375900.0
2011-09-23 11:30:00,47.21,47.22,46.92,47.07,272300.0,38.155,38.1631,37.9207,38.0419,272300.0
2011-09-23 12:00:00,47.06,47.21,46.88,46.96,236900.0,38.0338,38.155,37.8883,37.953,236900.0
2011-09-23 12:30:00,46.96,47.21,46.81,47.02,406700.0,37.953,38.155,37.8318,38.0015,406700.0
2011-09-23 13:00:00,47.05,47.21,46.93,47.12,334900.0,38.0257,38.155,37.9287,38.0823,334900.0
2011-09-23 13:30:00,47.12,47.81,47.05,47.76,699100.0,38.0823,38.64,38.0257,38.5996,699100.0
2011-09-23 14:00:00,47.79,47.85,47.09,47.15,670200.0,38.6238,38.6723,38.0581,38.1066,670200.0
2011-09-23 14:30:00,47.15,47.54,47.14,47.38,655000.0,38.1066,38.4218,38.0985,38.2924,655000.0
2011-09-23 15:00:00,47.38,47.78,47.38,47.75,469000.0,38.2924,38.6157,38.2924,38.5915,469000.0
2011-09-23 15:30:00,47.76,47.88,47.11,47.6,1231900.0,38.5996,38.6965,38.0742,38.4702,1231900.0
2011-09-26 09:30:00,48.28,48.28,47.8,47.88,534000.0,39.0198,39.0198,38.6319,38.6965,534000.0
2011-09-26 10:00:00,47.88,48.02,47.58,47.97,461200.0,38.6965,38.8097,38.4541,38.7693,461200.0
2011-09-26 10:30:00,47.94,48.25,47.78,48.16,461300.0,38.745,38.9956,38.6157,38.9228,461300.0
2011-09-26 11:00:00,48.16,48.44,48.08,48.24,519100.0,38.9228,39.1491,38.8582,38.9875,519100.0
2011-09-26 11:30:00,48.25,48.51,48.19,48.4,403900.0,38.9956,39.2057,38.9471,39.1168,403900.0
2011-09-26 12:00:00,48.4,48.42,48.12,48.18,297800.0,39.1168,39.133,38.8905,38.939,297800.0
2011-09-26 12:30:00,48.18,48.27,47.86,48.08,389800.0,38.939,39.0117,38.6804,38.8582,389800.0
2011-09-26 13:00:00,48.07,48.13,47.88,47.92,644000.0,38.8501,38.8986,38.6965,38.7289,644000.0
2011-09-26 13:30:00,47.9,48.07,47.83,48.03,328200.0,38.7127,38.8501,38.6561,38.8178,328200.0
2011-09-26 14:00:00,48.04,48.3,47.95,48.13,420300.0,38.8258,39.036,38.7531,38.8986,420300.0
2011-09-26 14:30:00,48.13,48.58,48.06,48.56,498900.0,38.8986,39.2623,38.842,39.2461,498900.0
2011-09-26 15:00:00,48.58,48.78,48.51,48.62,651900.0,39.2623,39.4239,39.2057,39.2946,651900.0
2011-09-26 15:30:00,48.62,48.84,48.54,48.79,770500.0,39.2946,39.4724,39.2299,39.432,770500.0
2011-09-27 09:30:00,49.35,49.64,48.86,49.41,712000.0,39.8846,40.119,39.4886,39.9331,712000.0
2011-09-27 10:00:00,49.38,49.71,49.29,49.48,434600.0,39.9088,40.1755,39.8361,39.9897,434600.0
2011-09-27 10:30:00,49.48,49.62,49.44,49.49,419000.0,39.9897,40.1028,39.9573,39.9977,419000.0
2011-09-27 11:00:00,49.48,49.51,49.22,49.42,416200.0,39.9897,40.0139,39.7795,39.9412,416200.0
2011-09-27 11:30:00,49.43,49.85,49.4,49.85,364400.0,39.9492,40.2887,39.925,40.2887,364400.0
2011-09-27 12:00:00,49.85,50.21,49.73,50.08,799900.0,40.2887,40.5796,40.1917,40.4746,799900.0
2011-09-27 12:30:00,50.08,50.1,49.97,50.01,360500.0,40.4746,40.4907,40.3857,40.418,360500.0
2011-09-27 13:00:00,50.01,50.12,49.96,50.07,404400.0,40.418,40.5069,40.3776,40.4665,404400.0
2011-09-27 13:30:00,50.08,50.28,50.0,50.25,239300.0,40.4746,40.6362,40.4099,40.612,239300.0
2011-09-27 14:00:00,50.25,50.39,50.23,50.24,417000.0,40.612,40.7251,40.5958,40.6039,417000.0
2011-09-27 14:30:00,50.24,50.33,50.15,50.18,535500.0,40.6039,40.6766,40.5311,40.5554,535500.0
2011-09-27 15:00:00,50.18,50.2,49.73,49.81,852600.0,40.5554,40.5716,40.1917,40.2564,852600.0
2011-09-27 15:30:00,49.81,49.88,49.16,49.5,1305000.0,40.2564,40.3129,39.731,40.0058,1305000.0
2011-09-28 09:30:00,49.27,49.52,48.84,49.22,564100.0,39.8199,40.022,39.4724,39.7795,564100.0
2011-09-28 10:00:00,49.2,49.2,48.6,48.64,321000.0,39.7634,39.7634,39.2784,39.3108,321000.0
2011-09-28 10:30:00,48.64,48.71,48.4,48.61,391700.0,39.3108,39.3673,39.1168,39.2865,391700.0
2011-09-28 11:00:00,48.61,48.68,48.34,48.48,488000.0,39.2865,39.3431,39.0683,39.1815,488000.0
2011-09-28 11:30:00,48.48,48.78,48.35,48.48,796000.0,39.1815,39.4239,39.0764,39.1815,796000.0
2011-09-28 12:00:00,48.49,48.59,48.26,48.5,297800.0,39.1895,39.2704,39.0037,39.1976,297800.0
2011-09-28 12:30:00,48.5,48.6,48.29,48.55,252300.0,39.1976,39.2784,39.0279,39.238,252300.0
2011-09-28 13:00:00,48.55,48.55,48.27,48.31,245600.0,39.238,39.238,39.0117,39.0441,245600.0
2011-09-28 13:30:00,48.31,48.53,48.27,48.34,605900.0,39.0441,39.2219,39.0117,39.0683,605900.0
2011-09-28 14:00:00,48.34,48.4,48.2,48.27,433700.0,39.0683,39.1168,38.9552,39.0117,433700.0
2011-09-28 14:30:00,48.28,48.39,48.17,48.3,308800.0,39.0198,39.1087,38.9309,39.036,308800.0
2011-09-28 15:00:00,48.3,48.41,48.08,48.1,599800.0,39.036,39.1249,38.8582,38.8743,599800.0
2011-09-28 15:30:00,48.11,48.11,47.56,47.61,1346800.0,38.8824,38.8824,38.4379,38.4783,1346800.0
2011-09-29 09:30:00,48.35,48.74,48.02,48.16,540000.0,39.0764,39.3916,38.8097,38.9228,540000.0
2011-09-29 10:00:00,48.18,48.21,47.3,47.48,598600.0,38.939,38.9632,38.2278,38.3733,598600.0
2011-09-29 10:30:00,47.49,47.57,47.26,47.47,421900.0,38.3813,38.446,38.1955,38.3652,421900.0
2011-09-29 11:00:00,47.46,47.62,47.25,47.48,330600.0,38.3571,38.4864,38.1874,38.3733,330600.0
2011-09-29 11:30:00,47.5,47.5,47.13,47.19,365800.0,38.3894,38.3894,38.0904,38.1389,365800.0
2011-09-29 12:00:00,47.19,47.36,47.14,47.31,315600.0,38.1389,38.2763,38.0985,38.2359,315600.0
2011-09-29 12:30:00,47.29,47.31,46.97,47.09,395300.0,38.2197,38.2359,37.9611,38.0581,395300.0
2011-09-29 13:00:00,47.09,47.29,46.96,46.97,351400.0,38.0581,38.2197,37.953,37.9611,351400.0
2011-09-29 13:30:00,46.97,47.01,46.51,46.6,545700.0,37.9611,37.9934,37.5893,37.662,545700.0
2011-09-29 14:00:00,46.6,46.64,46.0,46.05,909600.0,37.662,37.6944,37.1771,37.2175,909600.0
2011-09-29 14:30:00,46.06,46.28,45.93,46.27,817000.0,37.2256,37.4034,37.1206,37.3953,817000.0
2011-09-29 15:00:00,46.27,46.3,45.79,45.88,1056100.0,37.3953,37.4196,37.0074,37.0801,1056100.0
2011-09-29 15:30:00,45.88,46.59,45.84,46.57,1806000.0,37.0801,37.654,37.0478,37.6378,1806000.0
2011-09-30 09:30:00,46.08,46.52,45.64,45.69,857000.0,37.2418,37.5974,36.8862,36.9266,857000.0
2011-09-30 10:00:00,45.67,46.36,45.61,46.27,651600.0,36.9104,37.4681,36.8619,37.3953,651600.0
2011-09-30 10:30:00,46.29,46.3,45.71,45.74,397800.0,37.4115,37.4196,36.9427,36.967,397800.0
2011-09-30 11:00:00,45.75,46.24,45.72,46.1,428700.0,36.9751,37.3711,36.9508,37.2579,428700.0
2011-09-30 11:30:00,46.11,46.55,46.09,46.48,298100.0,37.266,37.6216,37.2499,37.5651,298100.0
2011-09-30 12:00:00,46.49,46.78,46.37,46.78,746900.0,37.5731,37.8075,37.4762,37.8075,746900.0
2011-09-30 12:30:00,46.77,46.92,46.62,46.63,483000.0,37.7994,37.9207,37.6782,37.6863,483000.0
2011-09-30 13:00:00,46.63,46.99,46.53,46.97,385200.0,37.6863,37.9772,37.6055,37.9611,385200.0
2011-09-30 13:30:00,46.97,47.2,46.8,47.1,565300.0,37.9611,38.147,37.8237,38.0661,565300.0
2011-09-30 14:00:00,47.1,47.23,46.66,46.76,577200.0,38.0661,38.1712,37.7105,37.7914,577200.0
2011-09-30 14:30:00,46.77,46.87,46.52,46.71,714800.0,37.7994,37.8803,37.5974,37.7509,714800.0
2011-09-30 15:00:00,46.72,47.01,46.6,46.61,881500.0,37.759,37.9934,37.662,37.6701,881500.0
2011-09-30 15:30:00,46.61,46.67,46.02,46.08,2392400.0,37.6701,37.7186,37.1933,37.2418,2392400.0
2011-10-03 09:30:00,45.77,46.17,45.34,45.43,974600.0,36.9912,37.3145,36.6437,36.7165,974600.0
2011-10-03 10:00:00,45.42,46.22,45.36,45.5,806300.0,36.7084,37.3549,36.6599,36.773,806300.0
2011-10-03 10:30:00,45.5,45.52,44.87,44.91,681700.0,36.773,36.7892,36.2639,36.2962,681700.0
2011-10-03 11:00:00,44.9,45.29,44.8,45.1,397200.0,36.2881,36.6033,36.2073,36.4497,397200.0
2011-10-03 11:30:00,45.1,45.32,44.87,45.01,327000.0,36.4497,36.6275,36.2639,36.377,327000.0
2011-10-03 12:00:00,45.0,45.07,44.3,44.46,529900.0,36.3689,36.4255,35.8032,35.9325,529900.0
2011-10-03 12:30:00,44.47,44.54,44.26,44.48,546300.0,35.9406,35.9972,35.7709,35.9487,546300.0
2011-10-03 13:00:00,44.48,44.49,43.8,43.91,603400.0,35.9487,35.9567,35.3991,35.488,603400.0
2011-10-03 13:30:00,43.9,43.97,43.36,43.47,933300.0,35.4799,35.5365,35.0435,35.1324,933300.0
2011-10-03 14:00:00,43.47,43.65,43.06,43.13,1138400.0,35.1324,35.2779,34.801,34.8576,1138400.0
2011-10-03 14:30:00,43.13,43.37,42.87,43.37,1239500.0,34.8576,35.0516,34.6475,35.0516,1239500.0
2011-10-03 15:00:00,43.37,43.61,43.08,43.13,1019900.0,35.0516,35.2455,34.8172,34.8576,1019900.0
2011-10-03 15:30:00,43.14,43.52,42.89,42.91,2262500.0,34.8657,35.1728,34.6636,34.6798,2262500.0
2011-10-04 09:30:00,42.11,42.67,41.6,41.88,881700.0,34.0332,34.4858,33.6211,33.8473,881700.0
2011-10-04 10:00:00,41.85,42.26,41.52,41.61,1047300.0,33.8231,34.1545,33.5564,33.6291,1047300.0
2011-10-04 10:30:00,41.6,42.4,41.51,42.22,721500.0,33.6211,34.2676,33.5483,34.1221,721500.0
2011-10-04 11:00:00,42.23,42.24,41.62,41.71,1031300.0,34.1302,34.1383,33.6372,33.71,1031300.0
2011-10-04 11:30:00,41.7,41.99,41.32,41.99,915800.0,33.7019,33.9362,33.3948,33.9362,915800.0
2011-10-04 12:00:00,42.0,42.43,42.0,42.27,660000.0,33.9443,34.2919,33.9443,34.1625,660000.0
2011-10-04 12:30:00,42.27,42.39,41.93,41.97,484100.0,34.1625,34.2595,33.8878,33.9201,484100.0
2011-10-04 13:00:00,41.97,42.09,41.73,41.83,700500.0,33.9201,34.0171,33.7261,33.8069,700500.0
2011-10-04 13:30:00,41.84,42.33,41.84,41.95,1107800.0,33.815,34.211,33.815,33.9039,1107800.0
2011-10-04 14:00:00,41.96,42.03,41.65,41.66,962000.0,33.912,33.9686,33.6615,33.6695,962000.0
2011-10-04 14:30:00,41.67,41.87,41.41,41.45,731400.0,33.6776,33.8393,33.4675,33.4998,731400.0
2011-10-04 15:00:00,41.45,41.71,41.32,41.59,1462800.0,33.4998,33.71,33.3948,33.613,1462800.0
2011-10-04 15:30:00,41.59,42.84,41.59,42.78,2154500.0,33.613,34.6232,33.613,34.5747,2154500.0
2011-10-05 09:30:00,43.54,43.7,42.84,43.39,962600.0,35.189,35.3183,34.6232,35.0677,962600.0
2011-10-05 10:00:00,43.35,44.05,43.33,43.6,1140600.0,35.0354,35.6011,35.0192,35.2374,1140600.0
2011-10-05 10:30:00,43.61,44.0,43.55,43.95,373400.0,35.2455,35.5607,35.197,35.5203,373400.0
2011-10-05 11:00:00,43.96,44.09,43.81,43.98,513500.0,35.5284,35.6335,35.4072,35.5446,513500.0
2011-10-05 11:30:00,43.97,44.28,43.97,44.23,409300.0,35.5365,35.787,35.5365,35.7466,409300.0
2011-10-05 12:00:00,44.23,44.28,44.06,44.08,379700.0,35.7466,35.787,35.6092,35.6254,379700.0
2011-10-05 12:30:00,44.08,44.17,43.92,44.09,372900.0,35.6254,35.6981,35.4961,35.6335,372900.0
2011-10-05 13:00:00,44.09,44.28,44.09,44.27,407000.0,35.6335,35.787,35.6335,35.7789,407000.0
2011-10-05 13:30:00,44.26,44.36,44.14,44.28,302100.0,35.7709,35.8517,35.6739,35.787,302100.0
2011-10-05 14:00:00,44.29,44.41,44.17,44.3,387400.0,35.7951,35.8921,35.6981,35.8032,387400.0
2011-10-05 14:30:00,44.3,44.32,44.04,44.14,413700.0,35.8032,35.8194,35.5931,35.6739,413700.0
2011-10-05 15:00:00,44.16,44.17,43.93,44.07,644600.0,35.69,35.6981,35.5042,35.6173,644600.0
2011-10-05 15:30:00,44.07,44.68,44.07,44.47,1657300.0,35.6173,36.1103,35.6173,35.9406,1657300.0
2011-10-06 09:30:00,44.61,45.15,44.12,44.42,681900.0,36.0537,36.4902,35.6577,35.9002,681900.0
2011-10-06 10:00:00,44.41,44.53,44.13,44.46,405900.0,35.8921,35.9891,35.6658,35.9325,405900.0
2011-10-06 10:30:00,44.45,44.64,44.0,44.05,418900.0,35.9244,36.078,35.5607,35.6011,418900.0
2011-10-06 11:00:00,44.06,44.33,43.98,44.26,409900.0,35.6092,35.8274,35.5446,35.7709,409900.0
2011-10-06 11:30:00,44.26,44.72,44.25,44.46,402500.0,35.7709,36.1426,35.7628,35.9325,402500.0
2011-10-06 12:00:00,44.45,44.51,44.35,44.38,311900.0,35.9244,35.9729,35.8436,35.8678,311900.0
2011-10-06 12:30:00,44.39,44.43,44.29,44.36,256800.0,35.8759,35.9083,35.7951,35.8517,256800.0
2011-10-06 13:00:00,44.35,44.53,44.3,44.31,243800.0,35.8436,35.9891,35.8032,35.8113,243800.0
2011-10-06 13:30:00,44.31,44.53,44.26,44.45,233300.0,35.8113,35.9891,35.7709,35.9244,233300.0
2011-10-06 14:00:00,44.45,44.78,44.42,44.7,246100.0,35.9244,36.1911,35.9002,36.1265,246100.0
2011-10-06 14:30:00,44.71,44.72,44.5,44.63,279400.0,36.1345,36.1426,35.9648,36.0699,279400.0
2011-10-06 15:00:00,44.63,44.78,44.51,44.52,398200.0,36.0699,36.1911,35.9729,35.981,398200.0
2011-10-06 15:30:00,44.52,44.98,44.5,44.93,1000800.0,35.981,36.3528,35.9648,36.3124,1000800.0
2011-10-07 09:30:00,45.0,45.43,44.84,44.92,644400.0,36.3689,36.7165,36.2396,36.3043,644400.0
2011-10-07 10:00:00,44.92,45.14,44.83,45.01,239000.0,36.3043,36.4821,36.2315,36.377,239000.0
2011-10-07 10:30:00,45.0,45.14,44.9,44.98,287900.0,36.3689,36.4821,36.2881,36.3528,287900.0
2011-10-07 11:00:00,44.98,45.05,44.76,44.99,291200.0,36.3528,36.4093,36.175,36.3608,291200.0
2011-10-07 11:30:00,44.99,45.05,44.83,44.94,325400.0,36.3608,36.4093,36.2315,36.3204,325400.0
2011-10-07 12:00:00,44.95,45.0,44.53,44.74,598500.0,36.3285,36.3689,35.9891,36.1588,598500.0
2011-10-07 12:30:00,44.73,44.73,44.48,44.63,321600.0,36.1507,36.1507,35.9487,36.0699,321600.0
2011-10-07 13:00:00,44.61,44.84,44.45,44.75,245600.0,36.0537,36.2396,35.9244,36.1669,245600.0
2011-10-07 13:30:00,44.77,44.81,44.53,44.78,161200.0,36.183,36.2154,35.9891,36.1911,161200.0
2011-10-07 14:00:00,44.79,45.0,44.68,44.84,291600.0,36.1992,36.3689,36.1103,36.2396,291600.0
2011-10-07 14:30:00,44.84,45.08,44.84,45.01,396800.0,36.2396,36.4336,36.2396,36.377,396800.0
2011-10-07 15:00:00,45.0,45.4,44.91,45.39,526500.0,36.3689,36.6922,36.2962,36.6841,526500.0
2011-10-07 15:30:00,45.39,45.45,44.79,44.88,1104200.0,36.6841,36.7326,36.1992,36.2719,1104200.0
2011-10-10 09:30:00,45.52,46.07,45.51,46.06,448800.0,36.7892,37.2337,36.7811,37.2256,448800.0
2011-10-10 10:00:00,46.05,46.18,45.9,46.15,339500.0,37.2175,37.3226,37.0963,37.2984,339500.0
2011-10-10 10:30:00,46.13,46.27,46.01,46.08,256200.0,37.2822,37.3953,37.1852,37.2418,256200.0
2011-10-10 11:00:00,46.08,46.25,45.94,46.25,335100.0,37.2418,37.3792,37.1286,37.3792,335100.0
2011-10-10 11:30:00,46.25,46.25,45.91,46.16,233000.0,37.3792,37.3792,37.1044,37.3064,233000.0
2011-10-10 12:00:00,46.15,46.21,45.96,46.04,154700.0,37.2984,37.3468,37.1448,37.2095,154700.0
2011-10-10 12:30:00,46.03,46.07,45.84,46.04,246700.0,37.2014,37.2337,37.0478,37.2095,246700.0
2011-10-10 13:00:00,46.04,46.34,46.01,46.16,234400.0,37.2095,37.4519,37.1852,37.3064,234400.0
2011-10-10 13:30:00,46.17,46.32,46.16,46.21,220900.0,37.3145,37.4357,37.3064,37.3468,220900.0
2011-10-10 14:00:00,46.21,46.22,46.0,46.09,290500.0,37.3468,37.3549,37.1771,37.2499,290500.0
2011-10-10 14:30:00,46.1,46.17,46.03,46.07,267500.0,37.2579,37.3145,37.2014,37.2337,267500.0
2011-10-10 15:00:00,46.06,46.11,45.94,46.04,352700.0,37.2256,37.266,37.1286,37.2095,352700.0
2011-10-10 15:30:00,46.05,46.52,45.95,46.51,945800.0,37.2175,37.5974,37.1367,37.5893,945800.0
2011-10-11 09:30:00,46.38,46.48,45.89,46.17,360100.0,37.4842,37.5651,37.0882,37.3145,360100.0
2011-10-11 10:00:00,46.16,46.4,46.1,46.26,212300.0,37.3064,37.5004,37.2579,37.3873,212300.0
2011-10-11 10:30:00,46.27,46.37,46.2,46.32,244800.0,37.3953,37.4762,37.3388,37.4357,244800.0
2011-10-11 11:00:00,46.33,46.38,46.12,46.12,285500.0,37.4438,37.4842,37.2741,37.2741,285500.0
2011-10-11 11:30:00,46.12,46.48,46.12,46.45,238700.0,37.2741,37.5651,37.2741,37.5408,238700.0
2011-10-11 12:00:00,46.45,46.47,46.26,46.35,224600.0,37.5408,37.557,37.3873,37.46,224600.0
2011-10-11 12:30:00,46.35,46.41,46.2,46.41,278700.0,37.46,37.5085,37.3388,37.5085,278700.0
2011-10-11 13:00:00,46.41,46.52,46.23,46.51,282200.0,37.5085,37.5974,37.363,37.5893,282200.0
2011-10-11 13:30:00,46.51,46.67,46.36,46.67,317900.0,37.5893,37.7186,37.4681,37.7186,317900.0
2011-10-11 14:00:00,46.67,46.68,46.45,46.5,230800.0,37.7186,37.7267,37.5408,37.5812,230800.0
2011-10-11 14:30:00,46.51,46.7,46.45,46.69,273000.0,37.5893,37.7429,37.5408,37.7348,273000.0
2011-10-11 15:00:00,46.69,46.81,46.55,46.61,426200.0,37.7348,37.8318,37.6216,37.6701,426200.0
2011-10-11 15:30:00,46.61,46.82,46.57,46.68,845300.0,37.6701,37.8398,37.6378,37.7267,845300.0
2011-10-12 09:30:00,47.21,47.39,46.9,47.27,509000.0,38.155,38.3005,37.9045,38.2035,509000.0
2011-10-12 10:00:00,47.27,47.66,47.2,47.33,497200.0,38.2035,38.5187,38.147,38.252,497200.0
2011-10-12 10:30:00,47.34,47.52,47.05,47.29,453000.0,38.2601,38.4056,38.0257,38.2197,453000.0
2011-10-12 11:00:00,47.3,47.43,47.25,47.41,376100.0,38.2278,38.3328,38.1874,38.3167,376100.0
2011-10-12 11:30:00,47.4,47.4,47.04,47.07,417300.0,38.3086,38.3086,38.0177,38.0419,417300.0
2011-10-12 12:00:00,47.07,47.19,46.96,47.0,307900.0,38.0419,38.1389,37.953,37.9853,307900.0
2011-10-12 12:30:00,47.01,47.14,46.85,47.07,311600.0,37.9934,38.0985,37.8641,38.0419,311600.0
2011-10-12 13:00:00,47.07,47.22,46.9,46.93,325200.0,38.0419,38.1631,37.9045,37.9287,325200.0
2011-10-12 13:30:00,46.94,47.01,46.87,46.92,286300.0,37.9368,37.9934,37.8803,37.9207,286300.0
2011-10-12 14:00:00,46.93,47.16,46.88,47.07,376700.0,37.9287,38.1146,37.8883,38.0419,376700.0
2011-10-12 14:30:00,47.09,47.2,46.79,46.82,536900.0,38.0581,38.147,37.8156,37.8398,536900.0
2011-10-12 15:00:00,46.82,46.87,46.5,46.72,864300.0,37.8398,37.8803,37.5812,37.759,864300.0
2011-10-12 15:30:00,46.72,46.85,46.37,46.39,1441000.0,37.759,37.8641,37.4762,37.4923,1441000.0
2011-10-13 09:30:00,46.02,46.59,45.93,46.23,349600.0,37.1933,37.654,37.1206,37.363,349600.0
2011-10-13 10:00:00,46.21,46.34,45.91,46.11,286600.0,37.3468,37.4519,37.1044,37.266,286600.0
2011-10-13 10:30:00,46.11,46.23,45.8,45.89,259700.0,37.266,37.363,37.0155,37.0882,259700.0
2011-10-13 11:00:00,45.86,46.05,45.7,45.73,284900.0,37.064,37.2175,36.9347,36.9589,284900.0
2011-10-13 11:30:00,45.73,46.11,45.67,46.02,287900.0,36.9589,37.266,36.9104,37.1933,287900.0
2011-10-13 12:00:00,46.02,46.15,45.99,45.99,209200.0,37.1933,37.2984,37.169,37.169,209200.0
2011-10-13 12:30:00,45.99,46.26,45.98,46.25,173600.0,37.169,37.3873,37.161,37.3792,173600.0
2011-10-13 13:00:00,46.24,46.44,46.16,46.39,248800.0,37.3711,37.5327,37.3064,37.4923,248800.0
2011-10-13 13:30:00,46.39,46.41,46.23,46.3,239400.0,37.4923,37.5085,37.363,37.4196,239400.0
2011-10-13 14:00:00,46.3,46.31,46.12,46.14,364400.0,37.4196,37.4277,37.2741,37.2903,364400.0
2011-10-13 14:30:00,46.15,46.48,46.14,46.42,349700.0,37.2984,37.5651,37.2903,37.5166,349700.0
2011-10-13 15:00:00,46.43,46.62,46.3,46.31,610900.0,37.5246,37.6782,37.4196,37.4277,610900.0
2011-10-13 15:30:00,46.31,46.58,46.27,46.52,1013800.0,37.4277,37.6459,37.3953,37.5974,1013800.0
2011-10-14 09:30:00,47.22,47.35,47.0,47.07,497800.0,38.1631,38.2682,37.9853,38.0419,497800.0
2011-10-14 10:00:00,47.07,47.19,46.91,47.04,559200.0,38.0419,38.1389,37.9126,38.0177,559200.0
2011-10-14 10:30:00,47.04,47.05,46.53,46.84,466600.0,38.0177,38.0257,37.6055,37.856,466600.0
2011-10-14 11:00:00,46.84,46.91,46.63,46.74,301300.0,37.856,37.9126,37.6863,37.7752,301300.0
2011-10-14 11:30:00,46.75,46.86,46.72,46.76,296600.0,37.7833,37.8722,37.759,37.7914,296600.0
2011-10-14 12:00:00,46.76,46.77,46.63,46.67,370600.0,37.7914,37.7994,37.6863,37.7186,370600.0
2011-10-14 12:30:00,46.68,46.78,46.62,46.73,279000.0,37.7267,37.8075,37.6782,37.7671,279000.0
2011-10-14 13:00:00,46.73,46.82,46.72,46.76,228400.0,37.7671,37.8398,37.759,37.7914,228400.0
2011-10-14 13:30:00,46.76,46.91,46.73,46.87,274000.0,37.7914,37.9126,37.7671,37.8803,274000.0
2011-10-14 14:00:00,46.87,46.97,46.78,46.94,284100.0,37.8803,37.9611,37.8075,37.9368,284100.0
2011-10-14 14:30:00,46.94,47.08,46.83,47.08,432800.0,37.9368,38.05,37.8479,38.05,432800.0
2011-10-14 15:00:00,47.08,47.13,46.98,46.99,300900.0,38.05,38.0904,37.9692,37.9772,300900.0
2011-10-14 15:30:00,46.99,47.26,46.98,47.25,1041400.0,37.9772,38.1955,37.9692,38.1874,1041400.0
2011-10-17 09:30:00,46.87,47.41,46.87,47.32,597000.0,37.8803,38.3167,37.8803,38.2439,597000.0
2011-10-17 10:00:00,47.31,47.31,46.91,46.91,372900.0,38.2359,38.2359,37.9126,37.9126,372900.0
2011-10-17 10:30:00,46.91,47.39,46.9,47.38,363600.0,37.9126,38.3005,37.9045,38.2924,363600.0
2011-10-17 11:00:00,47.36,47.57,47.28,47.55,318800.0,38.2763,38.446,38.2116,38.4298,318800.0
2011-10-17 11:30:00,47.55,47.61,47.3,47.34,365100.0,38.4298,38.4783,38.2278,38.2601,365100.0
2011-10-17 12:00:00,47.32,47.4,47.27,47.36,202000.0,38.2439,38.3086,38.2035,38.2763,202000.0
2011-10-17 12:30:00,47.35,47.4,47.13,47.13,283600.0,38.2682,38.3086,38.0904,38.0904,283600.0
2011-10-17 13:00:00,47.13,47.23,47.07,47.1,338700.0,38.0904,38.1712,38.0419,38.0661,338700.0
2011-10-17 13:30:00,47.1,47.1,46.82,47.03,298800.0,38.0661,38.0661,37.8398,38.0096,298800.0
2011-10-17 14:00:00,47.03,47.08,46.82,46.89,286500.0,38.0096,38.05,37.8398,37.8964,286500.0
2011-10-17 14:30:00,46.89,46.92,46.59,46.92,344900.0,37.8964,37.9207,37.654,37.9207,344900.0
2011-10-17 15:00:00,46.91,46.99,46.71,46.78,439600.0,37.9126,37.9772,37.7509,37.8075,439600.0
2011-10-17 15:30:00,46.78,46.86,46.46,46.59,1122800.0,37.8075,37.8722,37.5489,37.654,1122800.0
2011-10-18 09:30:00,44.24,44.64,42.86,44.03,5690000.0,35.7547,36.078,34.6394,35.585,5690000.0
2011-10-18 10:00:00,44.03,44.29,43.53,44.27,2253900.0,35.585,35.7951,35.1809,35.7789,2253900.0
2011-10-18 10:30:00,44.27,44.44,44.02,44.23,1205100.0,35.7789,35.9163,35.5769,35.7466,1205100.0
2011-10-18 11:00:00,44.22,44.63,44.12,44.46,989300.0,35.7385,36.0699,35.6577,35.9325,989300.0
2011-10-18 11:30:00,44.47,44.74,44.22,44.37,924700.0,35.9406,36.1588,35.7385,35.8598,924700.0
2011-10-18 12:00:00,44.38,44.65,44.28,44.39,664000.0,35.8678,36.0861,35.787,35.8759,664000.0
2011-10-18 12:30:00,44.4,44.81,44.36,44.51,829600.0,35.884,36.2154,35.8517,35.9729,829600.0
2011-10-18 13:00:00,44.51,44.53,44.22,44.37,760900.0,35.9729,35.9891,35.7385,35.8598,760900.0
2011-10-18 13:30:00,44.35,44.6,44.29,44.39,764700.0,35.8436,36.0456,35.7951,35.8759,764700.0
2011-10-18 14:00:00,44.39,44.46,44.12,44.24,711900.0,35.8759,35.9325,35.6577,35.7547,711900.0
2011-10-18 14:30:00,44.24,44.47,44.23,44.27,1243700.0,35.7547,35.9406,35.7466,35.7789,1243700.0
2011-10-18 15:00:00,44.27,45.63,44.27,44.8,2509000.0,35.7789,36.8781,35.7789,36.2073,2509000.0
2011-10-18 15:30:00,44.8,45.91,44.79,45.29,4069600.0,36.2073,37.1044,36.1992,36.6033,4069600.0
2011-10-19 09:30:00,45.4,46.09,45.21,46.05,1251700.0,36.6922,37.2499,36.5386,37.2175,1251700.0
2011-10-19 10:00:00,46.05,47.15,45.97,47.03,1776800.0,37.2175,38.1066,37.1529,38.0096,1776800.0
2011-10-19 10:30:00,47.03,47.18,46.83,47.06,890400.0,38.0096,38.1308,37.8479,38.0338,890400.0
2011-10-19 11:00:00,47.07,47.3,47.0,47.27,671200.0,38.0419,38.2278,37.9853,38.2035,671200.0
2011-10-19 11:30:00,47.27,47.42,47.01,47.01,667700.0,38.2035,38.3248,37.9934,37.9934,667700.0
2011-10-19 12:00:00,47.02,47.04,46.8,46.93,502500.0,38.0015,38.0177,37.8237,37.9287,502500.0
2011-10-19 12:30:00,46.94,46.99,46.78,46.79,448800.0,37.9368,37.9772,37.8075,37.8156,448800.0
2011-10-19 13:00:00,46.78,47.12,46.78,47.01,399900.0,37.8075,38.0823,37.8075,37.9934,399900.0
2011-10-19 13:30:00,47.01,47.09,46.89,46.99,430300.0,37.9934,38.0581,37.8964,37.9772,430300.0
2011-10-19 14:00:00,46.99,47.03,46.59,46.74,901500.0,37.9772,38.0096,37.654,37.7752,901500.0
2011-10-19 14:30:00,46.74,46.9,46.48,46.53,734800.0,37.7752,37.9045,37.5651,37.6055,734800.0
2011-10-19 15:00:00,46.53,46.59,46.3,46.31,890100.0,37.6055,37.654,37.4196,37.4277,890100.0
2011-10-19 15:30:00,46.3,46.57,46.23,46.44,1801700.0,37.4196,37.6378,37.363,37.5327,1801700.0
2011-10-20 09:30:00,46.68,46.81,46.43,46.54,529300.0,37.7267,37.8318,37.5246,37.6136,529300.0
2011-10-20 10:00:00,46.54,46.85,46.47,46.67,596100.0,37.6136,37.8641,37.557,37.7186,596100.0
2011-10-20 10:30:00,46.64,46.84,46.56,46.56,373300.0,37.6944,37.856,37.6297,37.6297,373300.0
2011-10-20 11:00:00,46.56,46.56,46.27,46.43,297200.0,37.6297,37.6297,37.3953,37.5246,297200.0
2011-10-20 11:30:00,46.42,46.49,46.1,46.13,376900.0,37.5166,37.5731,37.2579,37.2822,376900.0
2011-10-20 12:00:00,46.12,46.19,45.94,46.04,663000.0,37.2741,37.3307,37.1286,37.2095,663000.0
2011-10-20 12:30:00,46.03,46.3,46.0,46.26,503500.0,37.2014,37.4196,37.1771,37.3873,503500.0
2011-10-20 13:00:00,46.26,46.48,46.08,46.31,621800.0,37.3873,37.5651,37.2418,37.4277,621800.0
2011-10-20 13:30:00,46.31,46.52,46.25,46.37,582800.0,37.4277,37.5974,37.3792,37.4762,582800.0
2011-10-20 14:00:00,46.38,46.67,46.3,46.61,452100.0,37.4842,37.7186,37.4196,37.6701,452100.0
2011-10-20 14:30:00,46.63,46.94,46.56,46.87,537100.0,37.6863,37.9368,37.6297,37.8803,537100.0
2011-10-20 15:00:00,46.86,46.89,46.66,46.73,484600.0,37.8722,37.8964,37.7105,37.7671,484600.0
2011-10-20 15:30:00,46.73,46.99,46.66,46.89,1298700.0,37.7671,37.9772,37.7105,37.8964,1298700.0
2011-10-21 09:30:00,47.43,47.98,47.31,47.85,1505200.0,38.3328,38.7774,38.2359,38.6723,1505200.0
2011-10-21 10:00:00,47.85,48.5,47.7,48.46,977900.0,38.6723,39.1976,38.5511,39.1653,977900.0
2011-10-21 10:30:00,48.46,48.47,48.06,48.36,631700.0,39.1653,39.1734,38.842,39.0845,631700.0
2011-10-21 11:00:00,48.36,48.37,48.05,48.32,570100.0,39.0845,39.0926,38.8339,39.0521,570100.0
2011-10-21 11:30:00,48.32,48.4,48.09,48.38,286800.0,39.0521,39.1168,38.8663,39.1006,286800.0
2011-10-21 12:00:00,48.38,48.38,48.06,48.12,237200.0,39.1006,39.1006,38.842,38.8905,237200.0
2011-10-21 12:30:00,48.12,48.15,47.97,47.97,300400.0,38.8905,38.9148,38.7693,38.7693,300400.0
2011-10-21 13:00:00,47.96,47.96,47.54,47.58,406900.0,38.7612,38.7612,38.4218,38.4541,406900.0
2011-10-21 13:30:00,47.58,47.7,47.45,47.51,446300.0,38.4541,38.5511,38.349,38.3975,446300.0
2011-10-21 14:00:00,47.52,47.8,47.46,47.63,374200.0,38.4056,38.6319,38.3571,38.4945,374200.0
2011-10-21 14:30:00,47.63,47.82,47.59,47.82,447800.0,38.4945,38.648,38.4622,38.648,447800.0
2011-10-21 15:00:00,47.82,47.9,47.77,47.83,666300.0,38.648,38.7127,38.6076,38.6561,666300.0
2011-10-21 15:30:00,47.83,47.95,47.72,47.93,1295300.0,38.6561,38.7531,38.5672,38.7369,1295300.0
2011-10-24 09:30:00,47.99,49.24,47.99,48.91,1024100.0,38.7854,39.7957,38.7854,39.529,1024100.0
2011-10-24 10:00:00,48.9,48.92,48.46,48.79,844200.0,39.5209,39.5371,39.1653,39.432,844200.0
2011-10-24 10:30:00,48.79,48.99,48.73,48.75,352800.0,39.432,39.5936,39.3835,39.3997,352800.0
2011-10-24 11:00:00,48.77,48.91,48.7,48.9,305300.0,39.4158,39.529,39.3593,39.5209,305300.0
2011-10-24 11:30:00,48.89,49.1,48.83,48.98,518100.0,39.5128,39.6825,39.4643,39.5856,518100.0
2011-10-24 12:00:00,48.99,49.12,48.79,48.82,370800.0,39.5936,39.6987,39.432,39.4562,370800.0
2011-10-24 12:30:00,48.83,48.86,48.59,48.85,256900.0,39.4643,39.4886,39.2704,39.4805,256900.0
2011-10-24 13:00:00,48.85,49.13,48.85,49.07,268400.0,39.4805,39.7068,39.4805,39.6583,268400.0
2011-10-24 13:30:00,49.06,49.2,48.99,49.12,311900.0,39.6502,39.7634,39.5936,39.6987,311900.0
2011-10-24 14:00:00,49.11,49.16,49.01,49.08,270100.0,39.6906,39.731,39.6098,39.6664,270100.0
2011-10-24 14:30:00,49.08,49.18,48.98,49.17,389300.0,39.6664,39.7472,39.5856,39.7391,389300.0
2011-10-24 15:00:00,49.16,49.24,48.91,48.92,616300.0,39.731,39.7957,39.529,39.5371,616300.0
2011-10-24 15:30:00,48.92,49.06,48.86,49.04,1102100.0,39.5371,39.6502,39.4886,39.634,1102100.0
2011-10-25 09:30:00,47.67,48.91,47.67,48.53,753000.0,38.5268,39.529,38.5268,39.2219,753000.0
2011-10-25 10:00:00,48.54,48.77,48.11,48.77,662600.0,39.2299,39.4158,38.8824,39.4158,662600.0
2011-10-25 10:30:00,48.76,49.05,48.75,48.84,474700.0,39.4078,39.6421,39.3997,39.4724,474700.0
2011-10-25 11:00:00,48.84,48.89,48.61,48.74,424000.0,39.4724,39.5128,39.2865,39.3916,424000.0
2011-10-25 11:30:00,48.74,49.04,48.69,49.0,551100.0,39.3916,39.634,39.3512,39.6017,551100.0
2011-10-25 12:00:00,49.0,49.26,48.92,49.18,254800.0,39.6017,39.8119,39.5371,39.7472,254800.0
2011-10-25 12:30:00,49.2,49.3,49.11,49.11,198200.0,39.7634,39.8442,39.6906,39.6906,198200.0
2011-10-25 13:00:00,49.11,49.25,49.01,49.01,229400.0,39.6906,39.8038,39.6098,39.6098,229400.0
2011-10-25 13:30:00,49.0,49.15,48.98,49.07,225300.0,39.6017,39.7229,39.5856,39.6583,225300.0
2011-10-25 14:00:00,49.08,49.09,48.81,48.95,386800.0,39.6664,39.6745,39.4482,39.5613,386800.0
2011-10-25 14:30:00,48.93,49.1,48.9,49.05,468700.0,39.5451,39.6825,39.5209,39.6421,468700.0
2011-10-25 15:00:00,49.06,49.18,48.88,48.98,538700.0,39.6502,39.7472,39.5047,39.5856,538700.0
2011-10-25 15:30:00,48.98,49.09,48.61,48.78,1568800.0,39.5856,39.6745,39.2865,39.4239,1568800.0
2011-10-26 09:30:00,49.43,49.45,48.67,49.13,734900.0,39.9492,39.9654,39.335,39.7068,734900.0
2011-10-26 10:00:00,49.15,49.18,48.39,48.49,801300.0,39.7229,39.7472,39.1087,39.1895,801300.0
2011-10-26 10:30:00,48.48,48.62,48.13,48.34,798200.0,39.1815,39.2946,38.8986,39.0683,798200.0
2011-10-26 11:00:00,48.34,48.53,48.3,48.48,465000.0,39.0683,39.2219,39.036,39.1815,465000.0
2011-10-26 11:30:00,48.47,48.86,48.45,48.79,453600.0,39.1734,39.4886,39.1572,39.432,453600.0
2011-10-26 12:00:00,48.79,48.84,48.7,48.79,382000.0,39.432,39.4724,39.3593,39.432,382000.0
2011-10-26 12:30:00,48.78,49.21,48.76,49.11,471700.0,39.4239,39.7714,39.4078,39.6906,471700.0
2011-10-26 13:00:00,49.1,49.15,48.91,49.14,413300.0,39.6825,39.7229,39.529,39.7149,413300.0
2011-10-26 13:30:00,49.13,49.48,49.1,49.3,538700.0,39.7068,39.9897,39.6825,39.8442,538700.0
2011-10-26 14:00:00,49.31,49.39,49.06,49.17,573700.0,39.8523,39.9169,39.6502,39.7391,573700.0
2011-10-26 14:30:00,49.18,49.45,49.08,49.2,626000.0,39.7472,39.9654,39.6664,39.7634,626000.0
2011-10-26 15:00:00,49.2,49.29,48.88,48.99,1215500.0,39.7634,39.8361,39.5047,39.5936,1215500.0
2011-10-26 15:30:00,48.99,49.01,48.74,48.75,2108300.0,39.5936,39.6098,39.3916,39.3997,2108300.0
2011-10-27 09:30:00,49.92,50.0,49.27,49.32,807900.0,40.3453,40.4099,39.8199,39.8603,807900.0
2011-10-27 10:00:00,49.3,49.3,48.88,48.89,664100.0,39.8442,39.8442,39.5047,39.5128,664100.0
2011-10-27 10:30:00,48.9,49.27,48.81,49.04,509700.0,39.5209,39.8199,39.4482,39.634,509700.0
2011-10-27 11:00:00,49.06,49.15,48.82,48.99,417900.0,39.6502,39.7229,39.4562,39.5936,417900.0
2011-10-27 11:30:00,49.0,49.1,48.92,49.07,396200.0,39.6017,39.6825,39.5371,39.6583,396200.0
2011-10-27 12:00:00,49.07,49.3,49.07,49.16,697500.0,39.6583,39.8442,39.6583,39.731,697500.0
2011-10-27 12:30:00,49.16,49.2,49.0,49.1,454300.0,39.731,39.7634,39.6017,39.6825,454300.0
2011-10-27 13:00:00,49.11,49.3,49.11,49.2,390100.0,39.6906,39.8442,39.6906,39.7634,390100.0
2011-10-27 13:30:00,49.19,49.33,49.13,49.25,382600.0,39.7553,39.8684,39.7068,39.8038,382600.0
2011-10-27 14:00:00,49.26,49.42,49.24,49.37,334200.0,39.8119,39.9412,39.7957,39.9008,334200.0
2011-10-27 14:30:00,49.37,49.41,49.07,49.11,662700.0,39.9008,39.9331,39.6583,39.6906,662700.0
2011-10-27 15:00:00,49.11,49.44,49.07,49.33,1109500.0,39.6906,39.9573,39.6583,39.8684,1109500.0
2011-10-27 15:30:00,49.32,49.39,49.01,49.22,1884200.0,39.8603,39.9169,39.6098,39.7795,1884200.0
2011-10-28 09:30:00,49.17,49.35,48.71,48.73,652800.0,39.7391,39.8846,39.3673,39.3835,652800.0
2011-10-28 10:00:00,48.75,48.93,48.43,48.55,504900.0,39.3997,39.5451,39.141,39.238,504900.0
2011-10-28 10:30:00,48.55,48.8,48.55,48.64,444800.0,39.238,39.4401,39.238,39.3108,444800.0
2011-10-28 11:00:00,48.63,48.66,48.43,48.46,330200.0,39.3027,39.3269,39.141,39.1653,330200.0
2011-10-28 11:30:00,48.46,48.51,48.34,48.35,429600.0,39.1653,39.2057,39.0683,39.0764,429600.0
2011-10-28 12:00:00,48.35,48.61,48.19,48.47,406600.0,39.0764,39.2865,38.9471,39.1734,406600.0
2011-10-28 12:30:00,48.46,48.67,48.44,48.65,298000.0,39.1653,39.335,39.1491,39.3189,298000.0
2011-10-28 13:00:00,48.65,48.79,48.61,48.73,265600.0,39.3189,39.432,39.2865,39.3835,265600.0
2011-10-28 13:30:00,48.73,48.85,48.67,48.8,312100.0,39.3835,39.4805,39.335,39.4401,312100.0
2011-10-28 14:00:00,48.8,48.85,48.72,48.8,263700.0,39.4401,39.4805,39.3754,39.4401,263700.0
2011-10-28 14:30:00,48.8,48.98,48.8,48.9,284400.0,39.4401,39.5856,39.4401,39.5209,284400.0
2011-10-28 15:00:00,48.89,49.05,48.82,48.85,409600.0,39.5128,39.6421,39.4562,39.4805,409600.0
2011-10-28 15:30:00,48.84,48.98,48.76,48.85,942900.0,39.4724,39.5856,39.4078,39.4805,942900.0
2011-10-31 09:30:00,48.38,48.95,48.33,48.55,577800.0,39.1006,39.5613,39.0602,39.238,577800.0
2011-10-31 10:00:00,48.54,48.63,48.42,48.43,304800.0,39.2299,39.3027,39.133,39.141,304800.0
2011-10-31 10:30:00,48.44,48.75,48.4,48.4,420200.0,39.1491,39.3997,39.1168,39.1168,420200.0
2011-10-31 11:00:00,48.4,48.65,48.38,48.42,226300.0,39.1168,39.3189,39.1006,39.133,226300.0
2011-10-31 11:30:00,48.42,48.63,48.41,48.57,217600.0,39.133,39.3027,39.1249,39.2542,217600.0
2011-10-31 12:00:00,48.56,48.73,48.46,48.46,183300.0,39.2461,39.3835,39.1653,39.1653,183300.0
2011-10-31 12:30:00,48.47,48.69,48.45,48.66,178100.0,39.1734,39.3512,39.1572,39.3269,178100.0
2011-10-31 13:00:00,48.65,48.85,48.64,48.77,214800.0,39.3189,39.4805,39.3108,39.4158,214800.0
2011-10-31 13:30:00,48.78,48.92,48.77,48.81,285300.0,39.4239,39.5371,39.4158,39.4482,285300.0
2011-10-31 14:00:00,48.8,48.92,48.72,48.82,270800.0,39.4401,39.5371,39.3754,39.4562,270800.0
2011-10-31 14:30:00,48.83,48.9,48.69,48.76,219500.0,39.4643,39.5209,39.3512,39.4078,219500.0
2011-10-31 15:00:00,48.75,48.75,48.36,48.36,425500.0,39.3997,39.3997,39.0845,39.0845,425500.0
2011-10-31 15:30:00,48.37,48.42,47.99,47.99,1583000.0,39.0926,39.133,38.7854,38.7854,1583000.0
2011-11-01 09:30:00,46.81,47.1,46.23,46.82,653300.0,37.8318,38.0661,37.363,37.8398,653300.0
2011-11-01 10:00:00,46.8,46.81,46.47,46.78,595700.0,37.8237,37.8318,37.557,37.8075,595700.0
2011-11-01 10:30:00,46.78,46.86,46.52,46.71,604000.0,37.8075,37.8722,37.5974,37.7509,604000.0
2011-11-01 11:00:00,46.71,46.88,46.5,46.74,446000.0,37.7509,37.8883,37.5812,37.7752,446000.0
2011-11-01 11:30:00,46.73,46.73,46.4,46.49,368600.0,37.7671,37.7671,37.5004,37.5731,368600.0
2011-11-01 12:00:00,46.49,46.62,46.26,46.46,452300.0,37.5731,37.6782,37.3873,37.5489,452300.0
2011-11-01 12:30:00,46.45,46.55,46.26,46.29,388500.0,37.5408,37.6216,37.3873,37.4115,388500.0
2011-11-01 13:00:00,46.28,46.3,45.95,46.1,1037000.0,37.4034,37.4196,37.1367,37.2579,1037000.0
2011-11-01 13:30:00,46.1,46.51,46.09,46.15,1573700.0,37.2579,37.5893,37.2499,37.2984,1573700.0
2011-11-01 14:00:00,46.17,46.33,46.1,46.28,822700.0,37.3145,37.4438,37.2579,37.4034,822700.0
2011-11-01 14:30:00,46.28,46.33,46.05,46.1,818900.0,37.4034,37.4438,37.2175,37.2579,818900.0
2011-11-01 15:00:00,46.1,46.31,45.98,46.3,1055100.0,37.2579,37.4277,37.161,37.4196,1055100.0
2011-11-01 15:30:00,46.3,46.54,45.98,46.21,1746400.0,37.4196,37.6136,37.161,37.3468,1746400.0
2011-11-02 09:30:00,47.0,47.0,46.37,46.4,485200.0,37.9853,37.9853,37.4762,37.5004,485200.0
2011-11-02 10:00:00,46.41,46.5,46.33,46.45,446800.0,37.5085,37.5812,37.4438,37.5408,446800.0
2011-11-02 10:30:00,46.47,46.74,46.33,46.5,408100.0,37.557,37.7752,37.4438,37.5812,408100.0
2011-11-02 11:00:00,46.51,46.62,46.42,46.55,355000.0,37.5893,37.6782,37.5166,37.6216,355000.0
2011-11-02 11:30:00,46.59,46.78,46.58,46.7,281200.0,37.654,37.8075,37.6459,37.7429,281200.0
2011-11-02 12:00:00,46.7,46.7,46.53,46.61,209100.0,37.7429,37.7429,37.6055,37.6701,209100.0
2011-11-02 12:30:00,46.6,46.74,46.47,46.5,164200.0,37.662,37.7752,37.557,37.5812,164200.0
2011-11-02 13:00:00,46.5,46.54,46.17,46.18,427800.0,37.5812,37.6136,37.3145,37.3226,427800.0
2011-11-02 13:30:00,46.18,46.31,46.15,46.21,464500.0,37.3226,37.4277,37.2984,37.3468,464500.0
2011-11-02 14:00:00,46.2,46.31,46.09,46.11,389600.0,37.3388,37.4277,37.2499,37.266,389600.0
2011-11-02 14:30:00,46.11,46.35,46.07,46.31,511600.0,37.266,37.46,37.2337,37.4277,511600.0
2011-11-02 15:00:00,46.32,46.52,46.27,46.41,1329400.0,37.4357,37.5974,37.3953,37.5085,1329400.0
2011-11-02 15:30:00,46.41,46.44,46.19,46.37,1565100.0,37.5085,37.5327,37.3307,37.4762,1565100.0
2011-11-03 09:30:00,46.8,46.88,46.28,46.47,482400.0,37.8237,37.8883,37.4034,37.557,482400.0
2011-11-03 10:00:00,46.5,46.51,45.91,45.97,492100.0,37.5812,37.5893,37.1044,37.1529,492100.0
2011-11-03 10:30:00,45.98,46.27,45.89,46.06,392400.0,37.161,37.3953,37.0882,37.2256,392400.0
2011-11-03 11:00:00,46.07,46.14,45.95,46.04,276900.0,37.2337,37.2903,37.1367,37.2095,276900.0
2011-11-03 11:30:00,46.04,46.11,45.89,45.9,301100.0,37.2095,37.266,37.0882,37.0963,301100.0
2011-11-03 12:00:00,45.9,46.04,45.89,45.96,284100.0,37.0963,37.2095,37.0882,37.1448,284100.0
2011-11-03 12:30:00,45.96,46.09,45.8,46.04,346900.0,37.1448,37.2499,37.0155,37.2095,346900.0
2011-11-03 13:00:00,46.04,46.22,46.04,46.09,503900.0,37.2095,37.3549,37.2095,37.2499,503900.0
2011-11-03 13:30:00,46.09,46.48,46.08,46.31,466300.0,37.2499,37.5651,37.2418,37.4277,466300.0
2011-11-03 14:00:00,46.31,46.5,46.28,46.36,321800.0,37.4277,37.5812,37.4034,37.4681,321800.0
2011-11-03 14:30:00,46.37,46.45,46.33,46.37,348600.0,37.4762,37.5408,37.4438,37.4762,348600.0
2011-11-03 15:00:00,46.36,46.49,46.21,46.26,571600.0,37.4681,37.5731,37.3468,37.3873,571600.0
2011-11-03 15:30:00,46.27,46.44,46.13,46.18,1281200.0,37.3953,37.5327,37.2822,37.3226,1281200.0
2011-11-04 09:30:00,46.07,46.1,45.6,45.63,417500.0,37.2337,37.2579,36.8538,36.8781,417500.0
2011-11-04 10:00:00,45.62,45.74,45.25,45.38,402600.0,36.87,36.967,36.571,36.676,402600.0
2011-11-04 10:30:00,45.38,45.47,45.25,45.39,446600.0,36.676,36.7488,36.571,36.6841,446600.0
2011-11-04 11:00:00,45.4,45.54,45.25,45.29,565900.0,36.6922,36.8054,36.571,36.6033,565900.0
2011-11-04 11:30:00,45.28,45.39,45.21,45.33,273000.0,36.5952,36.6841,36.5386,36.6356,273000.0
2011-11-04 12:00:00,45.34,45.4,45.25,45.37,387300.0,36.6437,36.6922,36.571,36.668,387300.0
2011-11-04 12:30:00,45.36,45.37,45.22,45.25,435800.0,36.6599,36.668,36.5467,36.571,435800.0
2011-11-04 13:00:00,45.25,45.5,45.25,45.49,455100.0,36.571,36.773,36.571,36.7649,455100.0
2011-11-04 13:30:00,45.48,45.79,45.44,45.49,584100.0,36.7569,37.0074,36.7245,36.7649,584100.0
2011-11-04 14:00:00,45.49,45.52,45.45,45.45,575400.0,36.7649,36.7892,36.7326,36.7326,575400.0
2011-11-04 14:30:00,45.45,45.55,45.28,45.29,666600.0,36.7326,36.8134,36.5952,36.6033,666600.0
2011-11-04 15:00:00,45.3,45.4,45.08,45.39,671300.0,36.6114,36.6922,36.4336,36.6841,671300.0
2011-11-04 15:30:00,45.39,45.65,45.37,45.58,1376100.0,36.6841,36.8943,36.668,36.8377,1376100.0
2011-11-07 09:30:00,45.45,45.74,45.36,45.69,318700.0,36.7326,36.967,36.6599,36.9266,318700.0
2011-11-07 10:00:00,45.68,45.72,45.47,45.52,271300.0,36.9185,36.9508,36.7488,36.7892,271300.0
2011-11-07 10:30:00,45.51,45.52,45.26,45.28,389500.0,36.7811,36.7892,36.5791,36.5952,389500.0
2011-11-07 11:00:00,45.26,45.33,45.03,45.08,501400.0,36.5791,36.6356,36.3932,36.4336,501400.0
2011-11-07 11:30:00,45.09,45.16,45.0,45.06,358100.0,36.4417,36.4982,36.3689,36.4174,358100.0
2011-11-07 12:00:00,45.05,45.12,44.89,44.96,429800.0,36.4093,36.4659,36.28,36.3366,429800.0
2011-11-07 12:30:00,44.96,45.14,44.8,45.11,310300.0,36.3366,36.4821,36.2073,36.4578,310300.0
2011-11-07 13:00:00,45.11,45.36,45.08,45.36,293700.0,36.4578,36.6599,36.4336,36.6599,293700.0
2011-11-07 13:30:00,45.36,45.45,45.27,45.31,662300.0,36.6599,36.7326,36.5871,36.6195,662300.0
2011-11-07 14:00:00,45.31,45.36,45.07,45.17,710400.0,36.6195,36.6599,36.4255,36.5063,710400.0
2011-11-07 14:30:00,45.17,45.44,45.11,45.42,429600.0,36.5063,36.7245,36.4578,36.7084,429600.0
2011-11-07 15:00:00,45.42,45.43,45.17,45.18,791600.0,36.7084,36.7165,36.5063,36.5144,791600.0
2011-11-07 15:30:00,45.18,45.27,45.1,45.17,2119000.0,36.5144,36.5871,36.4497,36.5063,2119000.0
2011-11-08 09:30:00,45.29,45.72,45.08,45.72,713100.0,36.6033,36.9508,36.4336,36.9508,713100.0
2011-11-08 10:00:00,45.72,46.19,45.68,45.8,935500.0,36.9508,37.3307,36.9185,37.0155,935500.0
2011-11-08 10:30:00,45.79,45.86,45.56,45.67,325600.0,37.0074,37.064,36.8215,36.9104,325600.0
2011-11-08 11:00:00,45.66,45.67,45.3,45.35,383800.0,36.9023,36.9104,36.6114,36.6518,383800.0
2011-11-08 11:30:00,45.35,45.58,45.32,45.47,253700.0,36.6518,36.8377,36.6275,36.7488,253700.0
2011-11-08 12:00:00,45.48,45.66,45.45,45.55,273300.0,36.7569,36.9023,36.7326,36.8134,273300.0
2011-11-08 12:30:00,45.55,45.59,45.45,45.52,243300.0,36.8134,36.8458,36.7326,36.7892,243300.0
2011-11-08 13:00:00,45.52,45.58,45.4,45.54,237900.0,36.7892,36.8377,36.6922,36.8054,237900.0
2011-11-08 13:30:00,45.53,45.99,45.52,45.92,459400.0,36.7973,37.169,36.7892,37.1125,459400.0
2011-11-08 14:00:00,45.93,45.95,45.78,45.92,318600.0,37.1206,37.1367,36.9993,37.1125,318600.0
2011-11-08 14:30:00,45.92,46.2,45.86,46.17,364400.0,37.1125,37.3388,37.064,37.3145,364400.0
2011-11-08 15:00:00,46.18,46.18,45.97,46.11,587100.0,37.3226,37.3226,37.1529,37.266,587100.0
2011-11-08 15:30:00,46.1,46.27,46.1,46.18,1130200.0,37.2579,37.3953,37.2579,37.3226,1130200.0
2011-11-09 09:30:00,45.22,45.64,45.13,45.4,591900.0,36.5467,36.8862,36.474,36.6922,591900.0
2011-11-09 10:00:00,45.39,45.61,45.34,45.37,307700.0,36.6841,36.8619,36.6437,36.668,307700.0
2011-11-09 10:30:00,45.36,45.7,45.2,45.61,376500.0,36.6599,36.9347,36.5306,36.8619,376500.0
2011-11-09 11:00:00,45.62,45.9,45.6,45.88,461400.0,36.87,37.0963,36.8538,37.0801,461400.0
2011-11-09 11:30:00,45.89,45.95,45.76,45.84,304200.0,37.0882,37.1367,36.9832,37.0478,304200.0
2011-11-09 12:00:00,45.85,45.9,45.79,45.82,216400.0,37.0559,37.0963,37.0074,37.0316,216400.0
2011-11-09 12:30:00,45.81,45.96,45.79,45.94,251100.0,37.0236,37.1448,37.0074,37.1286,251100.0
2011-11-09 13:00:00,45.95,46.1,45.82,45.83,272900.0,37.1367,37.2579,37.0316,37.0397,272900.0
2011-11-09 13:30:00,45.83,45.88,45.57,45.62,321000.0,37.0397,37.0801,36.8296,36.87,321000.0
2011-11-09 14:00:00,45.63,45.63,45.32,45.51,616700.0,36.8781,36.8781,36.6275,36.7811,616700.0
2011-11-09 14:30:00,45.51,45.62,45.43,45.56,538300.0,36.7811,36.87,36.7165,36.8215,538300.0
2011-11-09 15:00:00,45.56,45.83,45.53,45.72,513700.0,36.8215,37.0397,36.7973,36.9508,513700.0
2011-11-09 15:30:00,45.71,45.73,45.4,45.55,1167100.0,36.9427,36.9589,36.6922,36.8134,1167100.0
2011-11-10 09:30:00,46.06,46.15,45.81,45.95,356700.0,37.2256,37.2984,37.0236,37.1367,356700.0
2011-11-10 10:00:00,45.95,46.01,45.74,45.78,344200.0,37.1367,37.1852,36.967,36.9993,344200.0
2011-11-10 10:30:00,45.78,45.78,45.44,45.66,291300.0,36.9993,36.9993,36.7245,36.9023,291300.0
2011-11-10 11:00:00,45.65,45.84,45.62,45.81,300400.0,36.8943,37.0478,36.87,37.0236,300400.0
2011-11-10 11:30:00,45.82,46.14,45.77,46.03,385000.0,37.0316,37.2903,36.9912,37.2014,385000.0
2011-11-10 12:00:00,46.03,46.13,45.97,46.02,245900.0,37.2014,37.2822,37.1529,37.1933,245900.0
2011-11-10 12:30:00,46.02,46.14,45.88,46.12,288600.0,37.1933,37.2903,37.0801,37.2741,288600.0
2011-11-10 13:00:00,46.12,46.27,46.08,46.18,353200.0,37.2741,37.3953,37.2418,37.3226,353200.0
2011-11-10 13:30:00,46.17,46.27,46.08,46.15,219700.0,37.3145,37.3953,37.2418,37.2984,219700.0
2011-11-10 14:00:00,46.16,46.19,45.94,46.0,295100.0,37.3064,37.3307,37.1286,37.1771,295100.0
2011-11-10 14:30:00,46.01,46.13,45.99,46.0,301900.0,37.1852,37.2822,37.169,37.1771,301900.0
2011-11-10 15:00:00,46.01,46.3,46.0,46.18,466100.0,37.1852,37.4196,37.1771,37.3226,466100.0
2011-11-10 15:30:00,46.17,46.24,46.05,46.14,1152000.0,37.3145,37.3711,37.2175,37.2903,1152000.0
2011-11-11 09:30:00,46.6,47.25,46.49,47.04,575500.0,37.662,38.1874,37.5731,38.0177,575500.0
2011-11-11 10:00:00,47.05,47.45,47.05,47.29,474000.0,38.0257,38.349,38.0257,38.2197,474000.0
2011-11-11 10:30:00,47.27,47.51,47.26,47.39,270200.0,38.2035,38.3975,38.1955,38.3005,270200.0
2011-11-11 11:00:00,47.38,47.4,47.26,47.26,216600.0,38.2924,38.3086,38.1955,38.1955,216600.0
2011-11-11 11:30:00,47.27,47.29,47.08,47.11,231600.0,38.2035,38.2197,38.05,38.0742,231600.0
2011-11-11 12:00:00,47.12,47.2,47.04,47.11,225000.0,38.0823,38.147,38.0177,38.0742,225000.0
2011-11-11 12:30:00,47.11,47.19,47.02,47.19,200000.0,38.0742,38.1389,38.0015,38.1389,200000.0
2011-11-11 13:00:00,47.19,47.34,47.19,47.26,277400.0,38.1389,38.2601,38.1389,38.1955,277400.0
2011-11-11 13:30:00,47.27,47.28,47.15,47.21,242900.0,38.2035,38.2116,38.1066,38.155,242900.0
2011-11-11 14:00:00,47.21,47.3,47.19,47.29,367500.0,38.155,38.2278,38.1389,38.2197,367500.0
2011-11-11 14:30:00,47.29,47.41,47.18,47.23,236700.0,38.2197,38.3167,38.1308,38.1712,236700.0
2011-11-11 15:00:00,47.24,47.25,47.13,47.2,370200.0,38.1793,38.1874,38.0904,38.147,370200.0
2011-11-11 15:30:00,47.21,47.22,47.06,47.15,950700.0,38.155,38.1631,38.0338,38.1066,950700.0
2011-11-14 09:30:00,47.06,47.16,46.66,46.86,307800.0,38.0338,38.1146,37.7105,37.8722,307800.0
2011-11-14 10:00:00,46.86,47.03,46.7,47.0,344600.0,37.8722,38.0096,37.7429,37.9853,344600.0
2011-11-14 10:30:00,47.0,47.13,46.84,47.12,175800.0,37.9853,38.0904,37.856,38.0823,175800.0
2011-11-14 11:00:00,47.13,47.31,47.11,47.17,361900.0,38.0904,38.2359,38.0742,38.1227,361900.0
2011-11-14 11:30:00,47.17,47.24,46.93,46.96,281300.0,38.1227,38.1793,37.9287,37.953,281300.0
2011-11-14 12:00:00,46.96,47.07,46.82,46.87,222000.0,37.953,38.0419,37.8398,37.8803,222000.0
2011-11-14 12:30:00,46.87,46.96,46.82,46.83,146100.0,37.8803,37.953,37.8398,37.8479,146100.0
2011-11-14 13:00:00,46.82,46.95,46.75,46.95,121100.0,37.8398,37.9449,37.7833,37.9449,121100.0
2011-11-14 13:30:00,46.95,47.08,46.93,47.03,532400.0,37.9449,38.05,37.9287,38.0096,532400.0
2011-11-14 14:00:00,47.02,47.2,47.01,47.08,317200.0,38.0015,38.147,37.9934,38.05,317200.0
2011-11-14 14:30:00,47.09,47.11,46.91,46.93,227500.0,38.0581,38.0742,37.9126,37.9287,227500.0
2011-11-14 15:00:00,46.92,47.0,46.87,46.89,284000.0,37.9207,37.9853,37.8803,37.8964,284000.0
2011-11-14 15:30:00,46.89,47.02,46.88,46.95,849100.0,37.8964,38.0015,37.8883,37.9449,849100.0
2011-11-15 09:30:00,46.8,46.97,46.75,46.75,365700.0,37.8237,37.9611,37.7833,37.7833,365700.0
2011-11-15 10:00:00,46.76,46.77,46.5,46.58,351200.0,37.7914,37.7994,37.5812,37.6459,351200.0
2011-11-15 10:30:00,46.59,46.74,46.39,46.4,325600.0,37.654,37.7752,37.4923,37.5004,325600.0
2011-11-15 11:00:00,46.39,46.49,46.15,46.16,338500.0,37.4923,37.5731,37.2984,37.3064,338500.0
2011-11-15 11:30:00,46.16,46.43,46.16,46.36,228000.0,37.3064,37.5246,37.3064,37.4681,228000.0
2011-11-15 12:00:00,46.36,46.65,46.32,46.61,235600.0,37.4681,37.7025,37.4357,37.6701,235600.0
2011-11-15 12:30:00,46.62,46.82,46.58,46.82,247200.0,37.6782,37.8398,37.6459,37.8398,247200.0
2011-11-15 13:00:00,46.81,46.92,46.78,46.87,191400.0,37.8318,37.9207,37.8075,37.8803,191400.0
2011-11-15 13:30:00,46.88,46.94,46.78,46.79,205500.0,37.8883,37.9368,37.8075,37.8156,205500.0
2011-11-15 14:00:00,46.8,46.84,46.68,46.69,290900.0,37.8237,37.856,37.7267,37.7348,290900.0
2011-11-15 14:30:00,46.69,46.78,46.67,46.7,218800.0,37.7348,37.8075,37.7186,37.7429,218800.0
2011-11-15 15:00:00,46.69,46.79,46.61,46.7,351500.0,37.7348,37.8156,37.6701,37.7429,351500.0
2011-11-15 15:30:00,46.71,46.75,46.52,46.53,847100.0,37.7509,37.7833,37.5974,37.6055,847100.0
2011-11-16 09:30:00,46.04,46.29,45.75,45.79,347800.0,37.2095,37.4115,36.9751,37.0074,347800.0
2011-11-16 10:00:00,45.81,45.85,45.52,45.56,682700.0,37.0236,37.0559,36.7892,36.8215,682700.0
2011-11-16 10:30:00,45.56,45.79,45.38,45.63,489400.0,36.8215,37.0074,36.676,36.8781,489400.0
2011-11-16 11:00:00,45.63,45.68,45.46,45.51,371600.0,36.8781,36.9185,36.7407,36.7811,371600.0
2011-11-16 11:30:00,45.51,45.53,45.13,45.25,519100.0,36.7811,36.7973,36.474,36.571,519100.0
2011-11-16 12:00:00,45.25,45.27,45.07,45.09,394600.0,36.571,36.5871,36.4255,36.4417,394600.0
2011-11-16 12:30:00,45.09,45.33,45.06,45.18,472000.0,36.4417,36.6356,36.4174,36.5144,472000.0
2011-11-16 13:00:00,45.19,45.42,45.17,45.41,248100.0,36.5225,36.7084,36.5063,36.7003,248100.0
2011-11-16 13:30:00,45.41,45.57,45.31,45.48,418200.0,36.7003,36.8296,36.6195,36.7569,418200.0
2011-11-16 14:00:00,45.48,45.51,45.39,45.39,251900.0,36.7569,36.7811,36.6841,36.6841,251900.0
2011-11-16 14:30:00,45.38,45.4,45.28,45.29,441400.0,36.676,36.6922,36.5952,36.6033,441400.0
2011-11-16 15:00:00,45.29,45.35,44.98,45.01,777200.0,36.6033,36.6518,36.3528,36.377,777200.0
2011-11-16 15:30:00,45.02,45.1,44.84,44.91,1821400.0,36.3851,36.4497,36.2396,36.2962,1821400.0
2011-11-17 09:30:00,44.99,45.27,44.61,44.72,687100.0,36.3608,36.5871,36.0537,36.1426,687100.0
2011-11-17 10:00:00,44.72,45.09,44.56,45.09,454700.0,36.1426,36.4417,36.0133,36.4417,454700.0
2011-11-17 10:30:00,45.08,45.23,44.87,45.04,354500.0,36.4336,36.5548,36.2639,36.4013,354500.0
2011-11-17 11:00:00,45.03,45.1,44.83,44.95,326800.0,36.3932,36.4497,36.2315,36.3285,326800.0
2011-11-17 11:30:00,44.95,45.05,44.92,44.97,310500.0,36.3285,36.4093,36.3043,36.3447,310500.0
2011-11-17 12:00:00,44.96,45.01,44.81,44.81,277000.0,36.3366,36.377,36.2154,36.2154,277000.0
2011-11-17 12:30:00,44.81,44.82,44.29,44.45,956300.0,36.2154,36.2235,35.7951,35.9244,956300.0
2011-11-17 13:00:00,44.45,44.46,44.24,44.24,581400.0,35.9244,35.9325,35.7547,35.7547,581400.0
2011-11-17 13:30:00,44.24,44.34,44.05,44.27,602500.0,35.7547,35.8355,35.6011,35.7789,602500.0
2011-11-17 14:00:00,44.26,44.44,44.18,44.31,488900.0,35.7709,35.9163,35.7062,35.8113,488900.0
2011-11-17 14:30:00,44.31,44.62,44.31,44.5,467100.0,35.8113,36.0618,35.8113,35.9648,467100.0
2011-11-17 15:00:00,44.49,44.6,44.38,44.41,478700.0,35.9567,36.0456,35.8678,35.8921,478700.0
2011-11-17 15:30:00,44.4,44.53,44.28,44.53,1189800.0,35.884,35.9891,35.787,35.9891,1189800.0
2011-11-18 09:30:00,44.61,44.66,44.15,44.46,977100.0,36.0537,36.0941,35.682,35.9325,977100.0
2011-11-18 10:00:00,44.45,44.51,44.14,44.35,375900.0,35.9244,35.9729,35.6739,35.8436,375900.0
2011-11-18 10:30:00,44.35,44.52,44.32,44.44,229500.0,35.8436,35.981,35.8194,35.9163,229500.0
2011-11-18 11:00:00,44.45,44.52,44.39,44.45,212900.0,35.9244,35.981,35.8759,35.9244,212900.0
2011-11-18 11:30:00,44.45,44.48,44.3,44.42,221300.0,35.9244,35.9487,35.8032,35.9002,221300.0
2011-11-18 12:00:00,44.41,44.43,44.27,44.39,393100.0,35.8921,35.9083,35.7789,35.8759,393100.0
2011-11-18 12:30:00,44.39,44.52,44.32,44.48,218100.0,35.8759,35.981,35.8194,35.9487,218100.0
2011-11-18 13:00:00,44.47,44.55,44.43,44.48,212400.0,35.9406,36.0052,35.9083,35.9487,212400.0
2011-11-18 13:30:00,44.47,44.69,44.47,44.57,369500.0,35.9406,36.1184,35.9406,36.0214,369500.0
2011-11-18 14:00:00,44.56,44.67,44.49,44.58,188000.0,36.0133,36.1022,35.9567,36.0295,188000.0
2011-11-18 14:30:00,44.58,44.68,44.57,44.64,477400.0,36.0295,36.1103,36.0214,36.078,477400.0
2011-11-18 15:00:00,44.64,44.72,44.57,44.64,553300.0,36.078,36.1426,36.0214,36.078,553300.0
2011-11-18 15:30:00,44.64,44.74,44.54,44.57,1048100.0,36.078,36.1588,35.9972,36.0214,1048100.0
2011-11-21 09:30:00,43.68,44.16,43.68,43.99,603400.0,35.3021,35.69,35.3021,35.5526,603400.0
2011-11-21 10:00:00,44.0,44.33,43.95,44.31,503200.0,35.5607,35.8274,35.5203,35.8113,503200.0
2011-11-21 10:30:00,44.32,44.38,44.18,44.22,372500.0,35.8194,35.8678,35.7062,35.7385,372500.0
2011-11-21 11:00:00,44.22,44.25,44.03,44.17,481300.0,35.7385,35.7628,35.585,35.6981,481300.0
2011-11-21 11:30:00,44.16,44.29,44.11,44.27,405300.0,35.69,35.7951,35.6496,35.7789,405300.0
2011-11-21 12:00:00,44.27,44.4,44.18,44.39,275000.0,35.7789,35.884,35.7062,35.8759,275000.0
2011-11-21 12:30:00,44.39,44.55,44.37,44.42,406800.0,35.8759,36.0052,35.8598,35.9002,406800.0
2011-11-21 13:00:00,44.42,44.49,44.33,44.37,341700.0,35.9002,35.9567,35.8274,35.8598,341700.0
2011-11-21 13:30:00,44.38,44.59,44.36,44.53,374100.0,35.8678,36.0376,35.8517,35.9891,374100.0
2011-11-21 14:00:00,44.52,44.7,44.43,44.68,431500.0,35.981,36.1265,35.9083,36.1103,431500.0
2011-11-21 14:30:00,44.68,44.75,44.52,44.54,425600.0,36.1103,36.1669,35.981,35.9972,425600.0
2011-11-21 15:00:00,44.54,44.66,44.42,44.65,490700.0,35.9972,36.0941,35.9002,36.0861,490700.0
2011-11-21 15:30:00,44.65,44.69,44.44,44.45,967600.0,36.0861,36.1184,35.9163,35.9244,967600.0
2011-11-22 09:30:00,44.38,44.76,43.98,44.73,577900.0,35.8678,36.175,35.5446,36.1507,577900.0
2011-11-22 10:00:00,44.74,44.78,44.5,44.73,233000.0,36.1588,36.1911,35.9648,36.1507,233000.0
2011-11-22 10:30:00,44.73,44.77,44.32,44.39,276300.0,36.1507,36.183,35.8194,35.8759,276300.0
2011-11-22 11:00:00,44.39,44.54,44.27,44.43,418600.0,35.8759,35.9972,35.7789,35.9083,418600.0
2011-11-22 11:30:00,44.43,44.68,44.43,44.64,356500.0,35.9083,36.1103,35.9083,36.078,356500.0
2011-11-22 12:00:00,44.63,44.99,44.62,44.72,319000.0,36.0699,36.3608,36.0618,36.1426,319000.0
2011-11-22 12:30:00,44.72,44.88,44.62,44.88,210200.0,36.1426,36.2719,36.0618,36.2719,210200.0
2011-11-22 13:00:00,44.87,44.94,44.73,44.89,240300.0,36.2639,36.3204,36.1507,36.28,240300.0
2011-11-22 13:30:00,44.9,44.95,44.75,44.77,157100.0,36.2881,36.3285,36.1669,36.183,157100.0
2011-11-22 14:00:00,44.77,44.78,44.62,44.66,145100.0,36.183,36.1911,36.0618,36.0941,145100.0
2011-11-22 14:30:00,44.66,44.66,44.41,44.45,197200.0,36.0941,36.0941,35.8921,35.9244,197200.0
2011-11-22 15:00:00,44.44,44.55,44.39,44.53,416400.0,35.9163,36.0052,35.8759,35.9891,416400.0
2011-11-22 15:30:00,44.54,44.59,44.4,44.44,655400.0,35.9972,36.0376,35.884,35.9163,655400.0
2011-11-23 09:30:00,43.96,44.06,43.52,43.52,366100.0,35.5284,35.6092,35.1728,35.1728,366100.0
2011-11-23 10:00:00,43.54,43.82,43.5,43.55,486000.0,35.189,35.4153,35.1566,35.197,486000.0
2011-11-23 10:30:00,43.55,43.7,43.5,43.62,202300.0,35.197,35.3183,35.1566,35.2536,202300.0
2011-11-23 11:00:00,43.62,43.69,43.48,43.5,235800.0,35.2536,35.3102,35.1405,35.1566,235800.0
2011-11-23 11:30:00,43.5,43.81,43.42,43.67,333800.0,35.1566,35.4072,35.092,35.294,333800.0
2011-11-23 12:00:00,43.67,43.78,43.5,43.5,172900.0,35.294,35.3829,35.1566,35.1566,172900.0
2011-11-23 12:30:00,43.5,43.9,43.5,43.88,306000.0,35.1566,35.4799,35.1566,35.4637,306000.0
2011-11-23 13:00:00,43.88,43.9,43.78,43.9,204900.0,35.4637,35.4799,35.3829,35.4799,204900.0
2011-11-23 13:30:00,43.91,44.1,43.81,43.88,296100.0,35.488,35.6415,35.4072,35.4637,296100.0
2011-11-23 14:00:00,43.87,43.87,43.56,43.66,237200.0,35.4557,35.4557,35.2051,35.2859,237200.0
2011-11-23 14:30:00,43.67,43.78,43.6,43.63,273700.0,35.294,35.3829,35.2374,35.2617,273700.0
2011-11-23 15:00:00,43.62,43.79,43.57,43.71,472300.0,35.2536,35.391,35.2132,35.3264,472300.0
2011-11-23 15:30:00,43.71,43.89,43.57,43.59,1323400.0,35.3264,35.4718,35.2132,35.2294,1323400.0
2011-11-25 09:30:00,43.55,43.96,43.47,43.8,318700.0,35.197,35.5284,35.1324,35.3991,318700.0
2011-11-25 10:00:00,43.8,44.07,43.74,43.96,322000.0,35.3991,35.6173,35.3506,35.5284,322000.0
2011-11-25 10:30:00,43.96,43.98,43.81,43.83,310400.0,35.5284,35.5446,35.4072,35.4233,310400.0
2011-11-25 11:00:00,43.84,44.21,43.83,44.13,279200.0,35.4314,35.7304,35.4233,35.6658,279200.0
2011-11-25 11:30:00,44.12,44.23,43.84,43.84,330700.0,35.6577,35.7466,35.4314,35.4314,330700.0
2011-11-25 12:00:00,43.84,43.85,43.64,43.85,322300.0,35.4314,35.4395,35.2698,35.4395,322300.0
2011-11-25 12:30:00,43.86,43.96,43.64,43.68,654700.0,35.4476,35.5284,35.2698,35.3021,654700.0
2011-11-28 09:30:00,44.46,45.35,44.39,45.34,1062000.0,35.9325,36.6518,35.8759,36.6437,1062000.0
2011-11-28 10:00:00,45.31,45.44,45.13,45.41,861100.0,36.6195,36.7245,36.474,36.7003,861100.0
2011-11-28 10:30:00,45.42,45.49,45.11,45.16,633200.0,36.7084,36.7649,36.4578,36.4982,633200.0
2011-11-28 11:00:00,45.16,45.42,45.16,45.26,364800.0,36.4982,36.7084,36.4982,36.5791,364800.0
2011-11-28 11:30:00,45.27,45.31,45.15,45.2,409400.0,36.5871,36.6195,36.4902,36.5306,409400.0
2011-11-28 12:00:00,45.19,45.2,44.98,45.12,388900.0,36.5225,36.5306,36.3528,36.4659,388900.0
2011-11-28 12:30:00,45.11,45.12,44.97,44.98,282600.0,36.4578,36.4659,36.3447,36.3528,282600.0
2011-11-28 13:00:00,44.98,45.26,44.84,45.25,433400.0,36.3528,36.5791,36.2396,36.571,433400.0
2011-11-28 13:30:00,45.24,45.31,45.16,45.17,360800.0,36.5629,36.6195,36.4982,36.5063,360800.0
2011-11-28 14:00:00,45.18,45.23,45.1,45.13,260200.0,36.5144,36.5548,36.4497,36.474,260200.0
2011-11-28 14:30:00,45.13,45.13,44.9,45.03,386500.0,36.474,36.474,36.2881,36.3932,386500.0
2011-11-28 15:00:00,45.02,45.13,44.81,44.98,500500.0,36.3851,36.474,36.2154,36.3528,500500.0
2011-11-28 15:30:00,44.98,45.05,44.74,45.05,1412900.0,36.3528,36.4093,36.1588,36.4093,1412900.0
2011-11-29 09:30:00,45.31,45.79,45.09,45.7,613000.0,36.6195,37.0074,36.4417,36.9347,613000.0
2011-11-29 10:00:00,45.68,46.15,45.67,45.98,710900.0,36.9185,37.2984,36.9104,37.161,710900.0
2011-11-29 10:30:00,45.97,46.1,45.86,46.1,487300.0,37.1529,37.2579,37.064,37.2579,487300.0
2011-11-29 11:00:00,46.09,46.17,45.97,46.14,409800.0,37.2499,37.3145,37.1529,37.2903,409800.0
2011-11-29 11:30:00,46.14,46.18,46.03,46.13,328900.0,37.2903,37.3226,37.2014,37.2822,328900.0
2011-11-29 12:00:00,46.14,46.19,46.04,46.16,240500.0,37.2903,37.3307,37.2095,37.3064,240500.0
2011-11-29 12:30:00,46.16,46.18,45.97,46.04,287500.0,37.3064,37.3226,37.1529,37.2095,287500.0
2011-11-29 13:00:00,46.04,46.07,45.95,45.98,379200.0,37.2095,37.2337,37.1367,37.161,379200.0
2011-11-29 13:30:00,45.98,46.01,45.71,45.71,372500.0,37.161,37.1852,36.9427,36.9427,372500.0
2011-11-29 14:00:00,45.71,45.85,45.63,45.82,311100.0,36.9427,37.0559,36.8781,37.0316,311100.0
2011-11-29 14:30:00,45.82,45.99,45.8,45.98,287100.0,37.0316,37.169,37.0155,37.161,287100.0
2011-11-29 15:00:00,45.98,46.08,45.88,45.92,406700.0,37.161,37.2418,37.0801,37.1125,406700.0
2011-11-29 15:30:00,45.92,46.07,45.87,45.9,1151500.0,37.1125,37.2337,37.0721,37.0963,1151500.0
2011-11-30 09:30:00,47.48,47.67,46.99,47.59,1376400.0,38.3733,38.5268,37.9772,38.4622,1376400.0
2011-11-30 10:00:00,47.59,47.98,47.45,47.97,856400.0,38.4622,38.7774,38.349,38.7693,856400.0
2011-11-30 10:30:00,47.98,48.11,47.76,48.11,599900.0,38.7774,38.8824,38.5996,38.8824,599900.0
2011-11-30 11:00:00,48.1,48.1,47.88,48.04,543900.0,38.8743,38.8743,38.6965,38.8258,543900.0
2011-11-30 11:30:00,48.03,48.47,48.02,48.07,673300.0,38.8178,39.1734,38.8097,38.8501,673300.0
2011-11-30 12:00:00,48.08,48.22,48.02,48.07,304900.0,38.8582,38.9713,38.8097,38.8501,304900.0
2011-11-30 12:30:00,48.07,48.2,48.06,48.19,301800.0,38.8501,38.9552,38.842,38.9471,301800.0
2011-11-30 13:00:00,48.19,48.29,48.19,48.27,310400.0,38.9471,39.0279,38.9471,39.0117,310400.0
2011-11-30 13:30:00,48.26,48.3,48.09,48.09,316500.0,39.0037,39.036,38.8663,38.8663,316500.0
2011-11-30 14:00:00,48.1,48.25,48.09,48.16,610900.0,38.8743,38.9956,38.8663,38.9228,610900.0
2011-11-30 14:30:00,48.17,48.44,48.15,48.44,436800.0,38.9309,39.1491,38.9148,39.1491,436800.0
2011-11-30 15:00:00,48.44,48.6,48.34,48.52,627700.0,39.1491,39.2784,39.0683,39.2138,627700.0
2011-11-30 15:30:00,48.51,48.88,48.43,48.74,2186900.0,39.2057,39.5047,39.141,39.3916,2186900.0
2011-12-01 09:30:00,48.59,48.96,48.51,48.93,537100.0,39.2704,39.5694,39.2057,39.5451,537100.0
2011-12-01 10:00:00,48.93,49.06,48.82,48.86,523300.0,39.5451,39.6502,39.4562,39.4886,523300.0
2011-12-01 10:30:00,48.85,48.97,48.58,48.62,686900.0,39.4805,39.5775,39.2623,39.2946,686900.0
2011-12-01 11:00:00,48.62,48.77,48.53,48.61,697900.0,39.2946,39.4158,39.2219,39.2865,697900.0
2011-12-01 11:30:00,48.61,48.69,48.55,48.66,408000.0,39.2865,39.3512,39.238,39.3269,408000.0
2011-12-01 12:00:00,48.67,48.69,48.51,48.59,352300.0,39.335,39.3512,39.2057,39.2704,352300.0
2011-12-01 12:30:00,48.59,48.65,48.45,48.46,538400.0,39.2704,39.3189,39.1572,39.1653,538400.0
2011-12-01 13:00:00,48.47,48.83,48.47,48.82,341200.0,39.1734,39.4643,39.1734,39.4562,341200.0
2011-12-01 13:30:00,48.82,48.89,48.76,48.87,481200.0,39.4562,39.5128,39.4078,39.4967,481200.0
2011-12-01 14:00:00,48.86,48.86,48.68,48.76,359600.0,39.4886,39.4886,39.3431,39.4078,359600.0
2011-12-01 14:30:00,48.75,48.79,48.65,48.74,221900.0,39.3997,39.432,39.3189,39.3916,221900.0
2011-12-01 15:00:00,48.73,48.75,48.5,48.65,346900.0,39.3835,39.3997,39.1976,39.3189,346900.0
2011-12-01 15:30:00,48.66,48.67,48.4,48.53,1072300.0,39.3269,39.335,39.1168,39.2219,1072300.0
2011-12-02 09:30:00,48.49,48.91,48.44,48.84,723800.0,39.1895,39.529,39.1491,39.4724,723800.0
2011-12-02 10:00:00,48.83,48.99,48.62,48.98,424000.0,39.4643,39.5936,39.2946,39.5856,424000.0
2011-12-02 10:30:00,48.98,49.0,48.79,48.86,339700.0,39.5856,39.6017,39.432,39.4886,339700.0
2011-12-02 11:00:00,48.86,48.91,48.67,48.75,383300.0,39.4886,39.529,39.335,39.3997,383300.0
2011-12-02 11:30:00,48.75,48.77,48.37,48.38,374600.0,39.3997,39.4158,39.0926,39.1006,374600.0
2011-12-02 12:00:00,48.39,48.6,48.33,48.58,231200.0,39.1087,39.2784,39.0602,39.2623,231200.0
2011-12-02 12:30:00,48.58,48.7,48.54,48.62,191700.0,39.2623,39.3593,39.2299,39.2946,191700.0
2011-12-02 13:00:00,48.61,48.61,48.34,48.36,268300.0,39.2865,39.2865,39.0683,39.0845,268300.0
2011-12-02 13:30:00,48.36,48.36,48.03,48.14,478400.0,39.0845,39.0845,38.8178,38.9067,478400.0
2011-12-02 14:00:00,48.15,48.38,48.03,48.2,478400.0,38.9148,39.1006,38.8178,38.9552,478400.0
2011-12-02 14:30:00,48.19,48.35,48.06,48.22,514400.0,38.9471,39.0764,38.842,38.9713,514400.0
2011-12-02 15:00:00,48.21,48.39,48.15,48.28,432400.0,38.9632,39.1087,38.9148,39.0198,432400.0
2011-12-02 15:30:00,48.28,48.54,48.22,48.24,1656400.0,39.0198,39.2299,38.9713,38.9875,1656400.0
2011-12-05 09:30:00,48.95,49.19,48.71,49.16,743200.0,39.6945,39.8891,39.4999,39.8648,743200.0
2011-12-05 10:00:00,49.16,49.41,48.91,49.4,576100.0,39.8648,40.0675,39.6621,40.0594,576100.0
2011-12-05 10:30:00,49.41,49.5,49.4,49.41,426700.0,40.0675,40.1405,40.0594,40.0675,426700.0
2011-12-05 11:00:00,49.41,49.5,49.07,49.11,635800.0,40.0675,40.1405,39.7918,39.8242,635800.0
2011-12-05 11:30:00,49.1,49.16,48.94,48.96,417700.0,39.8161,39.8648,39.6864,39.7026,417700.0
2011-12-05 12:00:00,48.95,49.0,48.9,48.93,265800.0,39.6945,39.735,39.6539,39.6783,265800.0
2011-12-05 12:30:00,48.93,49.03,48.93,48.95,283900.0,39.6783,39.7594,39.6783,39.6945,283900.0
2011-12-05 13:00:00,48.95,48.96,48.84,48.84,192600.0,39.6945,39.7026,39.6053,39.6053,192600.0
2011-12-05 13:30:00,48.84,48.92,48.4,48.4,445700.0,39.6053,39.6702,39.2485,39.2485,445700.0
2011-12-05 14:00:00,48.4,48.45,48.04,48.25,574400.0,39.2485,39.289,38.9566,39.1268,574400.0
2011-12-05 14:30:00,48.25,48.47,48.2,48.46,415500.0,39.1268,39.3053,39.0863,39.2971,415500.0
2011-12-05 15:00:00,48.45,48.46,47.91,48.02,1060500.0,39.289,39.2971,38.8511,38.9403,1060500.0
2011-12-05 15:30:00,48.03,48.27,48.0,48.27,1539500.0,38.9484,39.1431,38.9241,39.1431,1539500.0
2011-12-06 09:30:00,48.36,48.58,48.08,48.11,645800.0,39.216,39.3945,38.989,39.0133,645800.0
2011-12-06 10:00:00,48.12,48.4,48.1,48.35,535400.0,39.0214,39.2485,39.0052,39.2079,535400.0
2011-12-06 10:30:00,48.35,48.59,48.27,48.55,581400.0,39.2079,39.4026,39.1431,39.3701,581400.0
2011-12-06 11:00:00,48.55,48.57,48.4,48.47,396200.0,39.3701,39.3863,39.2485,39.3053,396200.0
2011-12-06 11:30:00,48.47,48.56,48.45,48.5,512200.0,39.3053,39.3782,39.289,39.3296,512200.0
2011-12-06 12:00:00,48.5,48.55,48.4,48.42,326300.0,39.3296,39.3701,39.2485,39.2647,326300.0
2011-12-06 12:30:00,48.41,48.42,48.34,48.39,400700.0,39.2566,39.2647,39.1998,39.2404,400700.0
2011-12-06 13:00:00,48.39,48.52,48.34,48.5,530000.0,39.2404,39.3458,39.1998,39.3296,530000.0
2011-12-06 13:30:00,48.51,48.51,48.31,48.34,488300.0,39.3377,39.3377,39.1755,39.1998,488300.0
2011-12-06 14:00:00,48.34,48.4,48.27,48.36,535300.0,39.1998,39.2485,39.1431,39.216,535300.0
2011-12-06 14:30:00,48.35,48.68,48.35,48.59,978300.0,39.2079,39.4755,39.2079,39.4026,978300.0
2011-12-06 15:00:00,48.59,48.63,48.42,48.43,436900.0,39.4026,39.435,39.2647,39.2728,436900.0
2011-12-06 15:30:00,48.44,48.56,48.25,48.3,987800.0,39.2809,39.3782,39.1268,39.1674,987800.0
2011-12-07 09:30:00,47.99,48.33,47.82,48.31,716700.0,38.916,39.1917,38.7782,39.1755,716700.0
2011-12-07 10:00:00,48.31,48.67,48.23,48.45,1116200.0,39.1755,39.4674,39.1106,39.289,1116200.0
2011-12-07 10:30:00,48.44,48.73,48.41,48.59,888800.0,39.2809,39.5161,39.2566,39.4026,888800.0
2011-12-07 11:00:00,48.59,48.61,48.29,48.3,501400.0,39.4026,39.4188,39.1593,39.1674,501400.0
2011-12-07 11:30:00,48.32,48.36,48.18,48.23,351400.0,39.1836,39.216,39.0701,39.1106,351400.0
2011-12-07 12:00:00,48.25,48.26,48.0,48.23,259100.0,39.1268,39.135,38.9241,39.1106,259100.0
2011-12-07 12:30:00,48.23,48.23,48.07,48.14,364400.0,39.1106,39.1106,38.9809,39.0376,364400.0
2011-12-07 13:00:00,48.14,48.35,48.13,48.34,416700.0,39.0376,39.2079,39.0295,39.1998,416700.0
2011-12-07 13:30:00,48.35,48.43,48.29,48.39,274800.0,39.2079,39.2728,39.1593,39.2404,274800.0
2011-12-07 14:00:00,48.4,48.69,48.38,48.68,359300.0,39.2485,39.4837,39.2323,39.4755,359300.0
2011-12-07 14:30:00,48.68,48.7,48.56,48.66,615000.0,39.4755,39.4918,39.3782,39.4593,615000.0
2011-12-07 15:00:00,48.66,49.04,48.65,49.04,721300.0,39.4593,39.7675,39.4512,39.7675,721300.0
2011-12-07 15:30:00,49.04,49.7,49.04,49.36,3091200.0,39.7675,40.3027,39.7675,40.027,3091200.0
2011-12-08 09:30:00,49.23,49.55,48.5,49.08,668600.0,39.9215,40.181,39.3296,39.7999,668600.0
2011-12-08 10:00:00,49.08,49.16,48.83,48.87,543200.0,39.7999,39.8648,39.5972,39.6296,543200.0
2011-12-08 10:30:00,48.87,49.19,48.85,49.0,585200.0,39.6296,39.8891,39.6134,39.735,585200.0
2011-12-08 11:00:00,49.01,49.01,48.69,48.7,376500.0,39.7431,39.7431,39.4837,39.4918,376500.0
2011-12-08 11:30:00,48.7,48.82,48.62,48.72,346700.0,39.4918,39.5891,39.4269,39.508,346700.0
2011-12-08 12:00:00,48.72,48.81,48.68,48.71,357700.0,39.508,39.581,39.4755,39.4999,357700.0
2011-12-08 12:30:00,48.7,48.88,48.65,48.84,372600.0,39.4918,39.6377,39.4512,39.6053,372600.0
2011-12-08 13:00:00,48.84,48.84,48.53,48.62,509300.0,39.6053,39.6053,39.3539,39.4269,509300.0
2011-12-08 13:30:00,48.61,48.61,48.5,48.54,326600.0,39.4188,39.4188,39.3296,39.362,326600.0
2011-12-08 14:00:00,48.53,48.81,48.52,48.78,505300.0,39.3539,39.581,39.3458,39.5566,505300.0
2011-12-08 14:30:00,48.78,48.78,48.26,48.31,467900.0,39.5566,39.5566,39.135,39.1755,467900.0
2011-12-08 15:00:00,48.31,48.59,48.22,48.54,622800.0,39.1755,39.4026,39.1025,39.362,622800.0
2011-12-08 15:30:00,48.53,48.7,47.98,48.15,2249600.0,39.3539,39.4918,38.9079,39.0458,2249600.0
2011-12-09 09:30:00,48.21,48.78,48.12,48.47,413700.0,39.0944,39.5566,39.0214,39.3053,413700.0
2011-12-09 10:00:00,48.48,48.57,48.3,48.35,412800.0,39.3134,39.3863,39.1674,39.2079,412800.0
2011-12-09 10:30:00,48.35,48.61,48.28,48.58,498800.0,39.2079,39.4188,39.1512,39.3945,498800.0
2011-12-09 11:00:00,48.58,48.74,48.52,48.6,440400.0,39.3945,39.5242,39.3458,39.4107,440400.0
2011-12-09 11:30:00,48.59,48.78,48.56,48.71,447600.0,39.4026,39.5566,39.3782,39.4999,447600.0
2011-12-09 12:00:00,48.71,48.87,48.66,48.8,198900.0,39.4999,39.6296,39.4593,39.5729,198900.0
2011-12-09 12:30:00,48.8,48.95,48.76,48.93,255900.0,39.5729,39.6945,39.5404,39.6783,255900.0
2011-12-09 13:00:00,48.93,49.08,48.91,49.03,263200.0,39.6783,39.7999,39.6621,39.7594,263200.0
2011-12-09 13:30:00,49.03,49.05,48.9,48.9,222500.0,39.7594,39.7756,39.6539,39.6539,222500.0
2011-12-09 14:00:00,48.9,49.0,48.89,48.97,237700.0,39.6539,39.735,39.6458,39.7107,237700.0
2011-12-09 14:30:00,48.96,48.99,48.88,48.96,339600.0,39.7026,39.7269,39.6377,39.7026,339600.0
2011-12-09 15:00:00,48.97,48.98,48.86,48.95,553900.0,39.7107,39.7188,39.6215,39.6945,553900.0
2011-12-09 15:30:00,48.94,49.04,48.87,48.89,1092300.0,39.6864,39.7675,39.6296,39.6458,1092300.0
2011-12-12 09:30:00,48.71,49.0,48.55,48.59,382100.0,39.4999,39.735,39.3701,39.4026,382100.0
2011-12-12 10:00:00,48.6,48.77,48.54,48.71,352200.0,39.4107,39.5485,39.362,39.4999,352200.0
2011-12-12 10:30:00,48.7,48.7,48.59,48.59,283500.0,39.4918,39.4918,39.4026,39.4026,283500.0
2011-12-12 11:00:00,48.59,48.68,48.47,48.52,284700.0,39.4026,39.4755,39.3053,39.3458,284700.0
2011-12-12 11:30:00,48.52,48.57,48.25,48.38,347600.0,39.3458,39.3863,39.1268,39.2323,347600.0
2011-12-12 12:00:00,48.37,48.4,48.21,48.27,230400.0,39.2242,39.2485,39.0944,39.1431,230400.0
2011-12-12 12:30:00,48.27,48.28,48.09,48.11,160700.0,39.1431,39.1512,38.9971,39.0133,160700.0
2011-12-12 13:00:00,48.1,48.13,47.95,48.11,178500.0,39.0052,39.0295,38.8836,39.0133,178500.0
2011-12-12 13:30:00,48.11,48.21,48.07,48.1,284900.0,39.0133,39.0944,38.9809,39.0052,284900.0
2011-12-12 14:00:00,48.09,48.18,48.01,48.1,394000.0,38.9971,39.0701,38.9322,39.0052,394000.0
2011-12-12 14:30:00,48.09,48.18,47.94,48.18,226200.0,38.9971,39.0701,38.8755,39.0701,226200.0
2011-12-12 15:00:00,48.18,48.18,48.01,48.14,417000.0,39.0701,39.0701,38.9322,39.0376,417000.0
2011-12-12 15:30:00,48.14,48.3,48.1,48.21,945900.0,39.0376,39.1674,39.0052,39.0944,945900.0
2011-12-13 09:30:00,48.59,49.3,48.44,49.19,490500.0,39.4026,39.9783,39.2809,39.8891,490500.0
2011-12-13 10:00:00,49.21,49.28,48.71,48.75,426000.0,39.9053,39.9621,39.4999,39.5323,426000.0
2011-12-13 10:30:00,48.75,48.88,48.61,48.71,192300.0,39.5323,39.6377,39.4188,39.4999,192300.0
2011-12-13 11:00:00,48.68,48.7,48.52,48.64,264100.0,39.4755,39.4918,39.3458,39.4431,264100.0
2011-12-13 11:30:00,48.64,48.68,48.56,48.63,139400.0,39.4431,39.4755,39.3782,39.435,139400.0
2011-12-13 12:00:00,48.63,48.68,48.54,48.54,171400.0,39.435,39.4755,39.362,39.362,171400.0
2011-12-13 12:30:00,48.55,48.56,48.19,48.52,357300.0,39.3701,39.3782,39.0782,39.3458,357300.0
2011-12-13 13:00:00,48.52,48.62,48.45,48.51,167800.0,39.3458,39.4269,39.289,39.3377,167800.0
2011-12-13 13:30:00,48.51,48.65,48.39,48.65,211600.0,39.3377,39.4512,39.2404,39.4512,211600.0
2011-12-13 14:00:00,48.64,48.79,48.45,48.53,350900.0,39.4431,39.5647,39.289,39.3539,350900.0
2011-12-13 14:30:00,48.53,48.56,48.24,48.26,320600.0,39.3539,39.3782,39.1187,39.135,320600.0
2011-12-13 15:00:00,48.26,48.33,47.86,47.89,492200.0,39.135,39.1917,38.8106,38.8349,492200.0
2011-12-13 15:30:00,47.89,47.96,47.7,47.92,1199300.0,38.8349,38.8917,38.6808,38.8592,1199300.0
2011-12-14 09:30:00,47.86,48.26,47.83,48.23,395600.0,38.8106,39.135,38.7863,39.1106,395600.0
2011-12-14 10:00:00,48.22,48.3,48.08,48.2,313600.0,39.1025,39.1674,38.989,39.0863,313600.0
2011-12-14 10:30:00,48.2,48.24,47.93,47.93,380800.0,39.0863,39.1187,38.8674,38.8674,380800.0
2011-12-14 11:00:00,47.94,48.07,47.93,48.0,304100.0,38.8755,38.9809,38.8674,38.9241,304100.0
2011-12-14 11:30:00,48.01,48.06,47.81,47.81,331300.0,38.9322,38.9728,38.77,38.77,331300.0
2011-12-14 12:00:00,47.81,47.99,47.77,47.91,271900.0,38.77,38.916,38.7376,38.8511,271900.0
2011-12-14 12:30:00,47.92,47.96,47.87,47.96,283800.0,38.8592,38.8917,38.8187,38.8917,283800.0
2011-12-14 13:00:00,47.96,48.22,47.94,48.2,308100.0,38.8917,39.1025,38.8755,39.0863,308100.0
2011-12-14 13:30:00,48.2,48.21,48.05,48.18,434300.0,39.0863,39.0944,38.9647,39.0701,434300.0
2011-12-14 14:00:00,48.19,48.23,47.92,48.2,485100.0,39.0782,39.1106,38.8592,39.0863,485100.0
2011-12-14 14:30:00,48.2,48.2,47.87,48.01,564000.0,39.0863,39.0863,38.8187,38.9322,564000.0
2011-12-14 15:00:00,48.0,48.17,47.91,47.91,1086400.0,38.9241,39.062,38.8511,38.8511,1086400.0
2011-12-14 15:30:00,47.91,47.94,47.63,47.77,1628700.0,38.8511,38.8755,38.6241,38.7376,1628700.0
2011-12-15 09:30:00,47.88,48.45,47.88,48.39,853800.0,38.8268,39.289,38.8268,39.2404,853800.0
2011-12-15 10:00:00,48.38,48.5,48.05,48.08,917500.0,39.2323,39.3296,38.9647,38.989,917500.0
2011-12-15 10:30:00,48.08,48.22,47.98,48.15,664400.0,38.989,39.1025,38.9079,39.0458,664400.0
2011-12-15 11:00:00,48.14,48.42,48.14,48.41,490400.0,39.0376,39.2647,39.0376,39.2566,490400.0
2011-12-15 11:30:00,48.4,48.41,48.28,48.37,281000.0,39.2485,39.2566,39.1512,39.2242,281000.0
2011-12-15 12:00:00,48.37,48.57,48.35,48.56,366900.0,39.2242,39.3863,39.2079,39.3782,366900.0
2011-12-15 12:30:00,48.56,48.66,48.47,48.5,262000.0,39.3782,39.4593,39.3053,39.3296,262000.0
2011-12-15 13:00:00,48.51,48.53,48.46,48.47,203800.0,39.3377,39.3539,39.2971,39.3053,203800.0
2011-12-15 13:30:00,48.47,48.47,48.31,48.38,379400.0,39.3053,39.3053,39.1755,39.2323,379400.0
2011-12-15 14:00:00,48.38,48.48,48.36,48.41,262800.0,39.2323,39.3134,39.216,39.2566,262800.0
2011-12-15 14:30:00,48.41,48.52,48.39,48.5,324300.0,39.2566,39.3458,39.2404,39.3296,324300.0
2011-12-15 15:00:00,48.49,48.75,48.48,48.74,794800.0,39.3215,39.5323,39.3134,39.5242,794800.0
2011-12-15 15:30:00,48.73,48.8,48.46,48.53,1773300.0,39.5161,39.5729,39.2971,39.3539,1773300.0
2011-12-16 09:30:00,49.02,49.4,48.92,49.1,1421000.0,39.7513,40.0594,39.6702,39.8161,1421000.0
2011-12-16 10:00:00,49.1,49.45,49.1,49.42,436000.0,39.8161,40.1,39.8161,40.0756,436000.0
2011-12-16 10:30:00,49.41,49.5,49.25,49.27,509100.0,40.0675,40.1405,39.9378,39.954,509100.0
2011-12-16 11:00:00,49.28,49.3,49.14,49.28,390700.0,39.9621,39.9783,39.8486,39.9621,390700.0
2011-12-16 11:30:00,49.29,49.3,49.01,49.05,343700.0,39.9702,39.9783,39.7431,39.7756,343700.0
2011-12-16 12:00:00,49.05,49.17,49.04,49.08,343200.0,39.7756,39.8729,39.7675,39.7999,343200.0
2011-12-16 12:30:00,49.09,49.12,48.88,48.95,486800.0,39.808,39.8323,39.6377,39.6945,486800.0
2011-12-16 13:00:00,48.96,48.99,48.71,48.95,368700.0,39.7026,39.7269,39.4999,39.6945,368700.0
2011-12-16 13:30:00,48.95,49.01,48.79,48.9,369500.0,39.6945,39.7431,39.5647,39.6539,369500.0
2011-12-16 14:00:00,48.89,48.93,48.72,48.79,273000.0,39.6458,39.6783,39.508,39.5647,273000.0
2011-12-16 14:30:00,48.79,48.96,48.74,48.86,313700.0,39.5647,39.7026,39.5242,39.6215,313700.0
2011-12-16 15:00:00,48.87,48.95,48.77,48.8,458700.0,39.6296,39.6945,39.5485,39.5729,458700.0
2011-12-16 15:30:00,48.79,48.99,48.74,48.91,1210700.0,39.5647,39.7269,39.5242,39.6621,1210700.0
2011-12-19 09:30:00,48.86,49.38,48.84,49.03,353900.0,39.6215,40.0432,39.6053,39.7594,353900.0
2011-12-19 10:00:00,49.02,49.3,48.96,49.2,394100.0,39.7513,39.9783,39.7026,39.8972,394100.0
2011-12-19 10:30:00,49.21,49.49,49.2,49.41,426100.0,39.9053,40.1324,39.8972,40.0675,426100.0
2011-12-19 11:00:00,49.42,49.46,49.13,49.3,417200.0,40.0756,40.1081,39.8405,39.9783,417200.0
2011-12-19 11:30:00,49.29,49.3,48.96,48.97,298400.0,39.9702,39.9783,39.7026,39.7107,298400.0
2011-12-19 12:00:00,48.97,49.25,48.96,49.24,216700.0,39.7107,39.9378,39.7026,39.9297,216700.0
2011-12-19 12:30:00,49.23,49.24,49.14,49.21,216100.0,39.9215,39.9297,39.8486,39.9053,216100.0
2011-12-19 13:00:00,49.2,49.26,49.17,49.24,205900.0,39.8972,39.9459,39.8729,39.9297,205900.0
2011-12-19 13:30:00,49.25,49.49,49.21,49.48,445900.0,39.9378,40.1324,39.9053,40.1243,445900.0
2011-12-19 14:00:00,49.48,49.56,49.33,49.36,308200.0,40.1243,40.1892,40.0026,40.027,308200.0
2011-12-19 14:30:00,49.36,49.37,49.25,49.34,290900.0,40.027,40.0351,39.9378,40.0108,290900.0
2011-12-19 15:00:00,49.34,49.35,49.01,49.04,516000.0,40.0108,40.0189,39.7431,39.7675,516000.0
2011-12-19 15:30:00,49.03,49.09,48.87,48.99,692800.0,39.7594,39.808,39.6296,39.7269,692800.0
2011-12-20 09:30:00,49.42,49.88,49.36,49.83,564500.0,40.0756,40.4486,40.027,40.4081,564500.0
2011-12-20 10:00:00,49.83,49.84,49.46,49.77,606800.0,40.4081,40.4162,40.1081,40.3594,606800.0
2011-12-20 10:30:00,49.77,49.83,49.64,49.67,404700.0,40.3594,40.4081,40.254,40.2784,404700.0
2011-12-20 11:00:00,49.67,49.79,49.66,49.77,361100.0,40.2784,40.3757,40.2702,40.3594,361100.0
2011-12-20 11:30:00,49.77,49.86,49.73,49.74,302300.0,40.3594,40.4324,40.327,40.3351,302300.0
2011-12-20 12:00:00,49.73,49.77,49.67,49.74,188200.0,40.327,40.3594,40.2784,40.3351,188200.0
2011-12-20 12:30:00,49.75,49.76,49.67,49.76,225000.0,40.3432,40.3513,40.2784,40.3513,225000.0
2011-12-20 13:00:00,49.75,49.85,49.68,49.76,469800.0,40.3432,40.4243,40.2865,40.3513,469800.0
2011-12-20 13:30:00,49.76,49.77,49.66,49.66,246800.0,40.3513,40.3594,40.2702,40.2702,246800.0
2011-12-20 14:00:00,49.67,49.82,49.64,49.79,272700.0,40.2784,40.4,40.254,40.3757,272700.0
2011-12-20 14:30:00,49.8,49.85,49.77,49.78,299200.0,40.3838,40.4243,40.3594,40.3676,299200.0
2011-12-20 15:00:00,49.78,49.84,49.77,49.81,467800.0,40.3676,40.4162,40.3594,40.3919,467800.0
2011-12-20 15:30:00,49.81,49.94,49.74,49.83,1088000.0,40.3919,40.4973,40.3351,40.4081,1088000.0
2011-12-21 09:30:00,49.83,49.95,49.55,49.6,646100.0,40.4081,40.5054,40.181,40.2216,646100.0
2011-12-21 10:00:00,49.6,49.8,49.59,49.69,682200.0,40.2216,40.3838,40.2135,40.2946,682200.0
2011-12-21 10:30:00,49.68,49.81,49.66,49.78,189500.0,40.2865,40.3919,40.2702,40.3676,189500.0
2011-12-21 11:00:00,49.79,49.8,49.65,49.68,224800.0,40.3757,40.3838,40.2621,40.2865,224800.0
2011-12-21 11:30:00,49.68,49.85,49.64,49.81,279000.0,40.2865,40.4243,40.254,40.3919,279000.0
2011-12-21 12:00:00,49.8,49.85,49.72,49.76,322400.0,40.3838,40.4243,40.3189,40.3513,322400.0
2011-12-21 12:30:00,49.76,49.85,49.76,49.85,464500.0,40.3513,40.4243,40.3513,40.4243,464500.0
2011-12-21 13:00:00,49.85,49.91,49.83,49.86,313700.0,40.4243,40.473,40.4081,40.4324,313700.0
2011-12-21 13:30:00,49.85,50.0,49.83,49.98,341100.0,40.4243,40.546,40.4081,40.5297,341100.0
2011-12-21 14:00:00,49.98,50.0,49.96,49.98,372000.0,40.5297,40.546,40.5135,40.5297,372000.0
2011-12-21 14:30:00,49.98,50.0,49.91,49.95,540700.0,40.5297,40.546,40.473,40.5054,540700.0
2011-12-21 15:00:00,49.96,49.99,49.92,49.97,571200.0,40.5135,40.5378,40.4811,40.5216,571200.0
2011-12-21 15:30:00,49.98,50.0,49.95,50.0,1411400.0,40.5297,40.546,40.5054,40.546,1411400.0
2011-12-22 09:30:00,49.87,50.38,49.85,50.23,609800.0,40.4405,40.8541,40.4243,40.7325,609800.0
2011-12-22 10:00:00,50.23,50.48,50.23,50.46,223600.0,40.7325,40.9352,40.7325,40.919,223600.0
2011-12-22 10:30:00,50.45,50.54,50.38,50.47,280100.0,40.9109,40.9839,40.8541,40.9271,280100.0
2011-12-22 11:00:00,50.48,50.67,50.44,50.52,264600.0,40.9352,41.0893,40.9028,40.9676,264600.0
2011-12-22 11:30:00,50.53,50.7,50.49,50.69,223800.0,40.9757,41.1136,40.9433,41.1055,223800.0
2011-12-22 12:00:00,50.68,50.89,50.66,50.89,225600.0,41.0974,41.2677,41.0812,41.2677,225600.0
2011-12-22 12:30:00,50.88,50.89,50.66,50.68,231700.0,41.2596,41.2677,41.0812,41.0974,231700.0
2011-12-22 13:00:00,50.67,50.7,50.56,50.66,176600.0,41.0893,41.1136,41.0001,41.0812,176600.0
2011-12-22 13:30:00,50.66,50.71,50.58,50.64,191100.0,41.0812,41.1217,41.0163,41.0649,191100.0
2011-12-22 14:00:00,50.65,50.93,50.59,50.9,354600.0,41.0731,41.3001,41.0244,41.2758,354600.0
2011-12-22 14:30:00,50.89,50.9,50.71,50.79,283100.0,41.2677,41.2758,41.1217,41.1866,283100.0
2011-12-22 15:00:00,50.79,50.82,50.66,50.7,300000.0,41.1866,41.2109,41.0812,41.1136,300000.0
2011-12-22 15:30:00,50.69,50.77,50.63,50.73,608000.0,41.1055,41.1704,41.0568,41.1379,608000.0
2011-12-23 09:30:00,50.95,51.0,50.69,50.99,419600.0,41.3163,41.3569,41.1055,41.3488,419600.0
2011-12-23 10:00:00,51.0,51.49,50.97,51.34,522200.0,41.3569,41.7542,41.3325,41.6326,522200.0
2011-12-23 10:30:00,51.33,51.46,51.25,51.26,269600.0,41.6245,41.7299,41.5596,41.5677,269600.0
2011-12-23 11:00:00,51.28,51.4,51.25,51.32,237600.0,41.5839,41.6812,41.5596,41.6164,237600.0
2011-12-23 11:30:00,51.32,51.45,51.31,51.42,189700.0,41.6164,41.7218,41.6083,41.6975,189700.0
2011-12-23 12:00:00,51.41,51.5,51.4,51.47,134300.0,41.6894,41.7623,41.6812,41.738,134300.0
2011-12-23 12:30:00,51.47,51.5,51.22,51.22,381300.0,41.738,41.7623,41.5353,41.5353,381300.0
2011-12-23 13:00:00,51.23,51.29,51.2,51.28,220400.0,41.5434,41.592,41.5191,41.5839,220400.0
2011-12-23 13:30:00,51.28,51.28,51.21,51.21,189700.0,41.5839,41.5839,41.5272,41.5272,189700.0
2011-12-23 14:00:00,51.21,51.22,51.13,51.17,103300.0,41.5272,41.5353,41.4623,41.4947,103300.0
2011-12-23 14:30:00,51.17,51.25,51.17,51.24,115300.0,41.4947,41.5596,41.4947,41.5515,115300.0
2011-12-23 15:00:00,51.24,51.25,51.21,51.25,159700.0,41.5515,41.5596,41.5272,41.5596,159700.0
2011-12-23 15:30:00,51.25,51.35,51.19,51.32,704800.0,41.5596,41.6407,41.511,41.6164,704800.0
2011-12-27 09:30:00,51.35,51.61,51.21,51.55,350400.0,41.6407,41.8515,41.5272,41.8029,350400.0
2011-12-27 10:00:00,51.58,51.71,51.47,51.67,267500.0,41.8272,41.9326,41.738,41.9002,267500.0
2011-12-27 10:30:00,51.67,51.68,51.23,51.29,240000.0,41.9002,41.9083,41.5434,41.592,240000.0
2011-12-27 11:00:00,51.29,51.5,51.28,51.42,145900.0,41.592,41.7623,41.5839,41.6975,145900.0
2011-12-27 11:30:00,51.42,51.43,51.1,51.18,220600.0,41.6975,41.7056,41.438,41.5028,220600.0
2011-12-27 12:00:00,51.17,51.32,51.17,51.28,106400.0,41.4947,41.6164,41.4947,41.5839,106400.0
2011-12-27 12:30:00,51.27,51.31,51.24,51.27,130100.0,41.5758,41.6083,41.5515,41.5758,130100.0
2011-12-27 13:00:00,51.27,51.3,51.09,51.21,190700.0,41.5758,41.6002,41.4299,41.5272,190700.0
2011-12-27 13:30:00,51.21,51.33,51.21,51.31,139000.0,41.5272,41.6245,41.5272,41.6083,139000.0
2011-12-27 14:00:00,51.31,51.39,51.27,51.33,136500.0,41.6083,41.6731,41.5758,41.6245,136500.0
2011-12-27 14:30:00,51.33,51.43,51.23,51.35,180900.0,41.6245,41.7056,41.5434,41.6407,180900.0
2011-12-27 15:00:00,51.35,51.44,51.35,51.39,158800.0,41.6407,41.7137,41.6407,41.6731,158800.0
2011-12-27 15:30:00,51.39,51.45,51.34,51.36,455900.0,41.6731,41.7218,41.6326,41.6488,455900.0
2011-12-28 09:30:00,51.35,51.5,51.16,51.2,194000.0,41.6407,41.7623,41.4866,41.5191,194000.0
2011-12-28 10:00:00,51.21,51.23,50.95,50.95,210200.0,41.5272,41.5434,41.3163,41.3163,210200.0
2011-12-28 10:30:00,50.96,51.17,50.9,51.08,127700.0,41.3244,41.4947,41.2758,41.4217,127700.0
2011-12-28 11:00:00,51.08,51.11,50.93,50.93,127500.0,41.4217,41.4461,41.3001,41.3001,127500.0
2011-12-28 11:30:00,50.93,50.97,50.82,50.95,127900.0,41.3001,41.3325,41.2109,41.3163,127900.0
2011-12-28 12:00:00,50.95,51.01,50.9,50.98,104900.0,41.3163,41.365,41.2758,41.3407,104900.0
2011-12-28 12:30:00,50.99,51.03,50.93,50.94,123400.0,41.3488,41.3812,41.3001,41.3082,123400.0
2011-12-28 13:00:00,50.94,51.01,50.93,50.99,84200.0,41.3082,41.365,41.3001,41.3488,84200.0
2011-12-28 13:30:00,51.0,51.09,50.98,51.02,142400.0,41.3569,41.4299,41.3407,41.3731,142400.0
2011-12-28 14:00:00,51.02,51.04,50.89,50.96,178500.0,41.3731,41.3893,41.2677,41.3244,178500.0
2011-12-28 14:30:00,50.97,50.98,50.77,50.85,217600.0,41.3325,41.3407,41.1704,41.2352,217600.0
2011-12-28 15:00:00,50.86,50.87,50.73,50.75,323100.0,41.2433,41.2515,41.1379,41.1541,323100.0
2011-12-28 15:30:00,50.74,50.82,50.66,50.75,646600.0,41.146,41.2109,41.0812,41.1541,646600.0
2011-12-29 09:30:00,50.93,51.37,50.89,51.31,241900.0,41.3001,41.6569,41.2677,41.6083,241900.0
2011-12-29 10:00:00,51.32,51.33,51.14,51.25,185700.0,41.6164,41.6245,41.4704,41.5596,185700.0
2011-12-29 10:30:00,51.26,51.57,51.26,51.54,225700.0,41.5677,41.8191,41.5677,41.7948,225700.0
2011-12-29 11:00:00,51.55,51.56,51.33,51.4,173000.0,41.8029,41.811,41.6245,41.6812,173000.0
2011-12-29 11:30:00,51.4,51.45,51.35,51.43,158200.0,41.6812,41.7218,41.6407,41.7056,158200.0
2011-12-29 12:00:00,51.43,51.44,51.39,51.41,122700.0,41.7056,41.7137,41.6731,41.6894,122700.0
2011-12-29 12:30:00,51.4,51.41,51.24,51.34,164600.0,41.6812,41.6894,41.5515,41.6326,164600.0
2011-12-29 13:00:00,51.33,51.38,51.27,51.32,300800.0,41.6245,41.665,41.5758,41.6164,300800.0
2011-12-29 13:30:00,51.32,51.33,51.13,51.17,274300.0,41.6164,41.6245,41.4623,41.4947,274300.0
2011-12-29 14:00:00,51.17,51.22,51.08,51.09,199800.0,41.4947,41.5353,41.4217,41.4299,199800.0
2011-12-29 14:30:00,51.09,51.14,51.04,51.04,274300.0,41.4299,41.4704,41.3893,41.3893,274300.0
2011-12-29 15:00:00,51.04,51.21,51.03,51.07,319100.0,41.3893,41.5272,41.3812,41.4136,319100.0
2011-12-29 15:30:00,51.07,51.27,51.05,51.15,769800.0,41.4136,41.5758,41.3974,41.4785,769800.0
2011-12-30 09:30:00,51.06,51.18,50.77,51.04,160200.0,41.4055,41.5028,41.1704,41.3893,160200.0
2011-12-30 10:00:00,51.04,51.11,50.82,50.89,89600.0,41.3893,41.4461,41.2109,41.2677,89600.0
2011-12-30 10:30:00,50.9,50.93,50.79,50.86,87000.0,41.2758,41.3001,41.1866,41.2433,87000.0
2011-12-30 11:00:00,50.86,50.93,50.83,50.88,110700.0,41.2433,41.3001,41.219,41.2596,110700.0
2011-12-30 11:30:00,50.88,50.94,50.73,50.79,120600.0,41.2596,41.3082,41.1379,41.1866,120600.0
2011-12-30 12:00:00,50.79,50.83,50.78,50.81,66300.0,41.1866,41.219,41.1785,41.2028,66300.0
2011-12-30 12:30:00,50.8,50.93,50.8,50.9,82000.0,41.1947,41.3001,41.1947,41.2758,82000.0
2011-12-30 13:00:00,50.89,50.93,50.79,50.8,80000.0,41.2677,41.3001,41.1866,41.1947,80000.0
2011-12-30 13:30:00,50.81,50.89,50.75,50.86,71400.0,41.2028,41.2677,41.1541,41.2433,71400.0
2011-12-30 14:00:00,50.86,50.88,50.69,50.73,89900.0,41.2433,41.2596,41.1055,41.1379,89900.0
2011-12-30 14:30:00,50.74,50.79,50.74,50.75,84300.0,41.146,41.1866,41.146,41.1541,84300.0
2011-12-30 15:00:00,50.76,50.83,50.76,50.8,135700.0,41.1623,41.219,41.1623,41.1947,135700.0
2011-12-30 15:30:00,50.8,50.84,50.68,50.68,446500.0,41.1947,41.2271,41.0974,41.0974,446500.0
2012-01-03 09:30:00,51.24,51.57,51.24,51.25,441900.0,41.5515,41.8191,41.5515,41.5596,441900.0
2012-01-03 10:00:00,51.25,51.37,51.11,51.19,391800.0,41.5596,41.6569,41.4461,41.511,391800.0
2012-01-03 10:30:00,51.21,51.53,51.21,51.46,208800.0,41.5272,41.7867,41.5272,41.7299,208800.0
2012-01-03 11:00:00,51.47,51.48,51.25,51.26,325900.0,41.738,41.7461,41.5596,41.5677,325900.0
2012-01-03 11:30:00,51.25,51.42,51.23,51.41,228700.0,41.5596,41.6975,41.5434,41.6894,228700.0
2012-01-03 12:00:00,51.4,51.5,51.37,51.46,228000.0,41.6812,41.7623,41.6569,41.7299,228000.0
2012-01-03 12:30:00,51.46,51.47,51.35,51.42,244300.0,41.7299,41.738,41.6407,41.6975,244300.0
2012-01-03 13:00:00,51.42,51.44,51.33,51.35,228000.0,41.6975,41.7137,41.6245,41.6407,228000.0
2012-01-03 13:30:00,51.35,51.5,51.29,51.47,254300.0,41.6407,41.7623,41.592,41.738,254300.0
2012-01-03 14:00:00,51.47,51.5,51.43,51.5,223600.0,41.738,41.7623,41.7056,41.7623,223600.0
2012-01-03 14:30:00,51.49,51.68,51.47,51.65,449300.0,41.7542,41.9083,41.738,41.884,449300.0
2012-01-03 15:00:00,51.65,51.66,51.43,51.46,490200.0,41.884,41.8921,41.7056,41.7299,490200.0
2012-01-03 15:30:00,51.46,51.7,51.43,51.47,983900.0,41.7299,41.9245,41.7056,41.738,983900.0
2012-01-04 09:30:00,51.26,51.67,51.25,51.58,425200.0,41.5677,41.9002,41.5596,41.8272,425200.0
2012-01-04 10:00:00,51.56,51.59,51.38,51.47,312500.0,41.811,41.8353,41.665,41.738,312500.0
2012-01-04 10:30:00,51.48,51.66,51.37,51.65,263000.0,41.7461,41.8921,41.6569,41.884,263000.0
2012-01-04 11:00:00,51.66,51.91,51.65,51.91,395700.0,41.8921,42.0948,41.884,42.0948,395700.0
2012-01-04 11:30:00,51.91,51.92,51.83,51.88,270500.0,42.0948,42.1029,42.0299,42.0705,270500.0
2012-01-04 12:00:00,51.88,52.0,51.86,51.98,218500.0,42.0705,42.1678,42.0543,42.1516,218500.0
2012-01-04 12:30:00,51.98,52.04,51.97,52.01,314600.0,42.1516,42.2002,42.1435,42.1759,314600.0
2012-01-04 13:00:00,52.02,52.02,51.83,51.89,272100.0,42.184,42.184,42.0299,42.0786,272100.0
2012-01-04 13:30:00,51.88,52.1,51.86,51.97,247500.0,42.0705,42.2489,42.0543,42.1435,247500.0
2012-01-04 14:00:00,51.97,52.03,51.87,52.01,210800.0,42.1435,42.1921,42.0624,42.1759,210800.0
2012-01-04 14:30:00,52.01,52.2,52.0,52.1,354600.0,42.1759,42.33,42.1678,42.2489,354600.0
2012-01-04 15:00:00,52.1,52.17,52.04,52.16,423800.0,42.2489,42.3057,42.2002,42.2975,423800.0
2012-01-04 15:30:00,52.16,52.25,52.14,52.21,942500.0,42.2975,42.3705,42.2813,42.3381,942500.0
2012-01-05 09:30:00,51.89,52.26,51.8,52.21,585400.0,42.0786,42.3786,42.0056,42.3381,585400.0
2012-01-05 10:00:00,52.2,52.22,51.9,52.17,435500.0,42.33,42.3462,42.0867,42.3057,435500.0
2012-01-05 10:30:00,52.17,52.19,51.99,52.03,489500.0,42.3057,42.3219,42.1597,42.1921,489500.0
2012-01-05 11:00:00,52.03,52.4,52.0,52.38,237400.0,42.1921,42.4922,42.1678,42.4759,237400.0
2012-01-05 11:30:00,52.37,52.4,52.2,52.21,258300.0,42.4678,42.4922,42.33,42.3381,258300.0
2012-01-05 12:00:00,52.21,52.44,52.21,52.35,245400.0,42.3381,42.5246,42.3381,42.4516,245400.0
2012-01-05 12:30:00,52.35,52.48,52.3,52.45,458900.0,42.4516,42.557,42.4111,42.5327,458900.0
2012-01-05 13:00:00,52.46,52.64,52.46,52.63,656000.0,42.5408,42.6868,42.5408,42.6787,656000.0
2012-01-05 13:30:00,52.62,52.68,52.52,52.54,424600.0,42.6706,42.7192,42.5895,42.6057,424600.0
2012-01-05 14:00:00,52.53,52.63,52.43,52.46,307200.0,42.5976,42.6787,42.5165,42.5408,307200.0
2012-01-05 14:30:00,52.46,52.73,52.46,52.68,323700.0,42.5408,42.7598,42.5408,42.7192,323700.0
2012-01-05 15:00:00,52.67,52.68,52.54,52.6,454300.0,42.7111,42.7192,42.6057,42.6543,454300.0
2012-01-05 15:30:00,52.61,52.73,52.57,52.6,670300.0,42.6625,42.7598,42.63,42.6543,670300.0
2012-01-06 09:30:00,52.75,52.9,52.48,52.58,489800.0,42.776,42.8976,42.557,42.6381,489800.0
2012-01-06 10:00:00,52.6,52.85,52.51,52.68,361200.0,42.6543,42.8571,42.5814,42.7192,361200.0
2012-01-06 10:30:00,52.68,52.91,52.61,52.66,476300.0,42.7192,42.9057,42.6625,42.703,476300.0
2012-01-06 11:00:00,52.67,52.87,52.58,52.84,365600.0,42.7111,42.8733,42.6381,42.849,365600.0
2012-01-06 11:30:00,52.84,53.26,52.82,53.2,413900.0,42.849,43.1896,42.8327,43.1409,413900.0
2012-01-06 12:00:00,53.2,53.39,53.11,53.39,327000.0,43.1409,43.295,43.0679,43.295,327000.0
2012-01-06 12:30:00,53.39,53.42,53.18,53.19,259500.0,43.295,43.3193,43.1247,43.1328,259500.0
2012-01-06 13:00:00,53.18,53.24,52.93,52.95,181100.0,43.1247,43.1733,42.922,42.9382,181100.0
2012-01-06 13:30:00,52.95,53.19,52.89,53.17,259900.0,42.9382,43.1328,42.8895,43.1166,259900.0
2012-01-06 14:00:00,53.17,53.2,53.07,53.14,266300.0,43.1166,43.1409,43.0355,43.0922,266300.0
2012-01-06 14:30:00,53.15,53.18,52.91,52.92,302200.0,43.1004,43.1247,42.9057,42.9138,302200.0
2012-01-06 15:00:00,52.93,53.0,52.87,52.95,385300.0,42.922,42.9787,42.8733,42.9382,385300.0
2012-01-06 15:30:00,52.96,52.98,52.76,52.82,754700.0,42.9463,42.9625,42.7841,42.8327,754700.0
2012-01-09 09:30:00,52.65,52.97,52.5,52.64,539000.0,42.6949,42.9544,42.5733,42.6868,539000.0
2012-01-09 10:00:00,52.64,52.72,52.56,52.61,395700.0,42.6868,42.7517,42.6219,42.6625,395700.0
2012-01-09 10:30:00,52.62,52.66,52.48,52.6,317200.0,42.6706,42.703,42.557,42.6543,317200.0
2012-01-09 11:00:00,52.59,52.65,52.52,52.57,342200.0,42.6462,42.6949,42.5895,42.63,342200.0
2012-01-09 11:30:00,52.58,52.61,52.47,52.56,313900.0,42.6381,42.6625,42.5489,42.6219,313900.0
2012-01-09 12:00:00,52.57,52.67,52.55,52.61,249500.0,42.63,42.7111,42.6138,42.6625,249500.0
2012-01-09 12:30:00,52.61,52.72,52.57,52.6,209100.0,42.6625,42.7517,42.63,42.6543,209100.0
2012-01-09 13:00:00,52.6,52.65,52.54,52.62,253200.0,42.6543,42.6949,42.6057,42.6706,253200.0
2012-01-09 13:30:00,52.63,52.65,52.56,52.6,302100.0,42.6787,42.6949,42.6219,42.6543,302100.0
2012-01-09 14:00:00,52.6,52.73,52.58,52.66,292500.0,42.6543,42.7598,42.6381,42.703,292500.0
2012-01-09 14:30:00,52.67,52.84,52.67,52.8,301100.0,42.7111,42.849,42.7111,42.8165,301100.0
2012-01-09 15:00:00,52.79,52.85,52.65,52.66,392000.0,42.8084,42.8571,42.6949,42.703,392000.0
2012-01-09 15:30:00,52.66,52.75,52.66,52.71,730300.0,42.703,42.776,42.703,42.7435,730300.0
2012-01-10 09:30:00,52.87,53.04,52.54,52.69,902800.0,42.8733,43.0112,42.6057,42.7273,902800.0
2012-01-10 10:00:00,52.7,52.88,52.68,52.85,534800.0,42.7354,42.8814,42.7192,42.8571,534800.0
2012-01-10 10:30:00,52.85,52.9,52.8,52.83,395800.0,42.8571,42.8976,42.8165,42.8409,395800.0
2012-01-10 11:00:00,52.83,52.9,52.77,52.86,368100.0,42.8409,42.8976,42.7922,42.8652,368100.0
2012-01-10 11:30:00,52.86,52.87,52.73,52.78,329400.0,42.8652,42.8733,42.7598,42.8003,329400.0
2012-01-10 12:00:00,52.78,52.93,52.77,52.83,259100.0,42.8003,42.922,42.7922,42.8409,259100.0
2012-01-10 12:30:00,52.83,52.92,52.79,52.85,283100.0,42.8409,42.9138,42.8084,42.8571,283100.0
2012-01-10 13:00:00,52.85,52.85,52.73,52.76,208100.0,42.8571,42.8571,42.7598,42.7841,208100.0
2012-01-10 13:30:00,52.77,52.85,52.76,52.82,286100.0,42.7922,42.8571,42.7841,42.8327,286100.0
2012-01-10 14:00:00,52.82,52.83,52.74,52.77,199200.0,42.8327,42.8409,42.7679,42.7922,199200.0
2012-01-10 14:30:00,52.77,52.82,52.64,52.67,285200.0,42.7922,42.8327,42.6868,42.7111,285200.0
2012-01-10 15:00:00,52.67,52.74,52.37,52.51,641500.0,42.7111,42.7679,42.4678,42.5814,641500.0
2012-01-10 15:30:00,52.51,52.79,52.5,52.62,1245800.0,42.5814,42.8084,42.5733,42.6706,1245800.0
2012-01-11 09:30:00,52.49,52.54,52.06,52.39,550200.0,42.5651,42.6057,42.2165,42.4841,550200.0
2012-01-11 10:00:00,52.39,52.75,52.32,52.73,288600.0,42.4841,42.776,42.4273,42.7598,288600.0
2012-01-11 10:30:00,52.74,52.95,52.73,52.83,216800.0,42.7679,42.9382,42.7598,42.8409,216800.0
2012-01-11 11:00:00,52.83,52.92,52.72,52.72,194700.0,42.8409,42.9138,42.7517,42.7517,194700.0
2012-01-11 11:30:00,52.72,52.92,52.72,52.81,227800.0,42.7517,42.9138,42.7517,42.8246,227800.0
2012-01-11 12:00:00,52.8,52.92,52.75,52.75,256400.0,42.8165,42.9138,42.776,42.776,256400.0
2012-01-11 12:30:00,52.75,52.95,52.68,52.94,194500.0,42.776,42.9382,42.7192,42.9301,194500.0
2012-01-11 13:00:00,52.94,53.0,52.87,52.89,206600.0,42.9301,42.9787,42.8733,42.8895,206600.0
2012-01-11 13:30:00,52.9,52.93,52.84,52.89,240100.0,42.8976,42.922,42.849,42.8895,240100.0
2012-01-11 14:00:00,52.9,52.93,52.83,52.85,189600.0,42.8976,42.922,42.8409,42.8571,189600.0
2012-01-11 14:30:00,52.85,53.0,52.84,52.96,367500.0,42.8571,42.9787,42.849,42.9463,367500.0
2012-01-11 15:00:00,52.97,53.06,52.91,53.06,465400.0,42.9544,43.0274,42.9057,43.0274,465400.0
2012-01-11 15:30:00,53.06,53.12,52.97,53.01,604500.0,43.0274,43.076,42.9544,42.9868,604500.0
2012-01-12 09:30:00,53.22,53.24,52.7,52.86,566600.0,43.1571,43.1733,42.7354,42.8652,566600.0
2012-01-12 10:00:00,52.86,52.89,52.54,52.62,509500.0,42.8652,42.8895,42.6057,42.6706,509500.0
2012-01-12 10:30:00,52.63,52.75,52.53,52.74,420000.0,42.6787,42.776,42.5976,42.7679,420000.0
2012-01-12 11:00:00,52.74,52.9,52.73,52.87,241200.0,42.7679,42.8976,42.7598,42.8733,241200.0
2012-01-12 11:30:00,52.87,52.96,52.75,52.93,265800.0,42.8733,42.9463,42.776,42.922,265800.0
2012-01-12 12:00:00,52.93,52.97,52.85,52.85,178400.0,42.922,42.9544,42.8571,42.8571,178400.0
2012-01-12 12:30:00,52.84,52.88,52.68,52.78,228600.0,42.849,42.8814,42.7192,42.8003,228600.0
2012-01-12 13:00:00,52.78,52.91,52.78,52.87,246000.0,42.8003,42.9057,42.8003,42.8733,246000.0
2012-01-12 13:30:00,52.86,52.89,52.78,52.86,212000.0,42.8652,42.8895,42.8003,42.8652,212000.0
2012-01-12 14:00:00,52.85,52.91,52.84,52.88,176700.0,42.8571,42.9057,42.849,42.8814,176700.0
2012-01-12 14:30:00,52.88,52.95,52.86,52.89,313200.0,42.8814,42.9382,42.8652,42.8895,313200.0
2012-01-12 15:00:00,52.89,52.96,52.87,52.9,265500.0,42.8895,42.9463,42.8733,42.8976,265500.0
2012-01-12 15:30:00,52.9,52.97,52.84,52.86,516900.0,42.8976,42.9544,42.849,42.8652,516900.0
2012-01-13 09:30:00,52.69,52.69,52.26,52.37,550500.0,42.7273,42.7273,42.3786,42.4678,550500.0
2012-01-13 10:00:00,52.37,52.4,51.93,52.03,721700.0,42.4678,42.4922,42.111,42.1921,721700.0
2012-01-13 10:30:00,52.04,52.15,51.95,52.15,351500.0,42.2002,42.2894,42.1272,42.2894,351500.0
2012-01-13 11:00:00,52.14,52.29,52.1,52.25,150800.0,42.2813,42.403,42.2489,42.3705,150800.0
2012-01-13 11:30:00,52.26,52.3,52.17,52.18,166100.0,42.3786,42.4111,42.3057,42.3138,166100.0
2012-01-13 12:00:00,52.18,52.21,52.06,52.13,271200.0,42.3138,42.3381,42.2165,42.2732,271200.0
2012-01-13 12:30:00,52.14,52.31,52.1,52.3,176400.0,42.2813,42.4192,42.2489,42.4111,176400.0
2012-01-13 13:00:00,52.3,52.32,52.12,52.3,215300.0,42.4111,42.4273,42.2651,42.4111,215300.0
2012-01-13 13:30:00,52.3,52.47,52.29,52.44,201500.0,42.4111,42.5489,42.403,42.5246,201500.0
2012-01-13 14:00:00,52.44,52.49,52.35,52.42,170100.0,42.5246,42.5651,42.4516,42.5084,170100.0
2012-01-13 14:30:00,52.42,52.51,52.42,52.45,394500.0,42.5084,42.5814,42.5084,42.5327,394500.0
2012-01-13 15:00:00,52.45,52.68,52.44,52.65,290600.0,42.5327,42.7192,42.5246,42.6949,290600.0
2012-01-13 15:30:00,52.65,52.79,52.63,52.7,751500.0,42.6949,42.8084,42.6787,42.7354,751500.0
2012-01-17 09:30:00,53.05,53.55,52.87,53.55,1121900.0,43.0193,43.4247,42.8733,43.4247,1121900.0
2012-01-17 10:00:00,53.54,53.6,53.36,53.49,717100.0,43.4166,43.4653,43.2706,43.3761,717100.0
2012-01-17 10:30:00,53.48,53.5,53.27,53.31,937600.0,43.368,43.3842,43.1977,43.2301,937600.0
2012-01-17 11:00:00,53.32,53.56,53.32,53.5,463100.0,43.2382,43.4328,43.2382,43.3842,463100.0
2012-01-17 11:30:00,53.49,53.51,53.42,53.51,275300.0,43.3761,43.3923,43.3193,43.3923,275300.0
2012-01-17 12:00:00,53.52,53.6,53.48,53.59,262000.0,43.4004,43.4653,43.368,43.4572,262000.0
2012-01-17 12:30:00,53.58,53.64,53.45,53.51,261500.0,43.449,43.4977,43.3436,43.3923,261500.0
2012-01-17 13:00:00,53.5,53.56,53.41,53.43,256900.0,43.3842,43.4328,43.3112,43.3274,256900.0
2012-01-17 13:30:00,53.44,53.53,53.4,53.46,147900.0,43.3355,43.4085,43.3031,43.3517,147900.0
2012-01-17 14:00:00,53.45,53.6,53.45,53.5,182000.0,43.3436,43.4653,43.3436,43.3842,182000.0
2012-01-17 14:30:00,53.48,53.52,53.36,53.42,419800.0,43.368,43.4004,43.2706,43.3193,419800.0
2012-01-17 15:00:00,53.42,53.57,53.38,53.51,365000.0,43.3193,43.4409,43.2869,43.3923,365000.0
2012-01-17 15:30:00,53.51,53.6,53.42,53.56,618200.0,43.3923,43.4653,43.3193,43.4328,618200.0
2012-01-18 09:30:00,53.24,54.05,52.93,54.05,823700.0,43.1733,43.8302,42.922,43.8302,823700.0
2012-01-18 10:00:00,54.05,54.18,53.74,53.84,853300.0,43.8302,43.9356,43.5788,43.6599,853300.0
2012-01-18 10:30:00,53.85,53.87,53.51,53.51,560100.0,43.668,43.6842,43.3923,43.3923,560100.0
2012-01-18 11:00:00,53.51,53.73,53.44,53.54,492000.0,43.3923,43.5707,43.3355,43.4166,492000.0
2012-01-18 11:30:00,53.53,53.61,53.41,53.49,361400.0,43.4085,43.4734,43.3112,43.3761,361400.0
2012-01-18 12:00:00,53.49,53.62,53.38,53.61,594000.0,43.3761,43.4815,43.2869,43.4734,594000.0
2012-01-18 12:30:00,53.61,53.69,53.58,53.64,257000.0,43.4734,43.5382,43.449,43.4977,257000.0
2012-01-18 13:00:00,53.64,53.81,53.63,53.77,369500.0,43.4977,43.6356,43.4896,43.6031,369500.0
2012-01-18 13:30:00,53.78,53.87,53.52,53.52,358200.0,43.6112,43.6842,43.4004,43.4004,358200.0
2012-01-18 14:00:00,53.52,53.73,53.49,53.7,535400.0,43.4004,43.5707,43.3761,43.5464,535400.0
2012-01-18 14:30:00,53.71,53.86,53.7,53.82,589900.0,43.5545,43.6761,43.5464,43.6437,589900.0
2012-01-18 15:00:00,53.82,54.0,53.82,53.93,897100.0,43.6437,43.7896,43.6437,43.7329,897100.0
2012-01-18 15:30:00,53.93,54.0,53.86,53.95,958800.0,43.7329,43.7896,43.6761,43.7491,958800.0
2012-01-19 09:30:00,52.31,53.02,52.0,52.91,2949100.0,42.4192,42.9949,42.1678,42.9057,2949100.0
2012-01-19 10:00:00,52.91,52.92,52.27,52.33,856200.0,42.9057,42.9138,42.3867,42.4354,856200.0
2012-01-19 10:30:00,52.33,52.37,52.04,52.05,1178700.0,42.4354,42.4678,42.2002,42.2083,1178700.0
2012-01-19 11:00:00,52.05,52.58,51.7,52.55,1849000.0,42.2083,42.6381,41.9245,42.6138,1849000.0
2012-01-19 11:30:00,52.55,52.56,52.22,52.23,1000200.0,42.6138,42.6219,42.3462,42.3543,1000200.0
2012-01-19 12:00:00,52.23,52.58,51.99,52.52,1031900.0,42.3543,42.6381,42.1597,42.5895,1031900.0
2012-01-19 12:30:00,52.52,52.63,52.12,52.43,1005300.0,42.5895,42.6787,42.2651,42.5165,1005300.0
2012-01-19 13:00:00,52.43,52.44,52.14,52.22,1094100.0,42.5165,42.5246,42.2813,42.3462,1094100.0
2012-01-19 13:30:00,52.22,52.23,51.42,51.68,1493400.0,42.3462,42.3543,41.6975,41.9083,1493400.0
2012-01-19 14:00:00,51.68,52.11,51.62,51.88,1207000.0,41.9083,42.257,41.8596,42.0705,1207000.0
2012-01-19 14:30:00,51.88,52.23,51.49,52.22,1045300.0,42.0705,42.3543,41.7542,42.3462,1045300.0
2012-01-19 15:00:00,52.22,52.48,52.2,52.32,1212900.0,42.3462,42.557,42.33,42.4273,1212900.0
2012-01-19 15:30:00,52.33,52.41,51.98,52.31,1393600.0,42.4354,42.5003,42.1516,42.4192,1393600.0
2012-01-20 09:30:00,52.34,52.51,51.68,51.81,1524600.0,42.4435,42.5814,41.9083,42.0137,1524600.0
2012-01-20 10:00:00,51.81,52.0,51.7,51.96,654600.0,42.0137,42.1678,41.9245,42.1354,654600.0
2012-01-20 10:30:00,51.96,51.99,51.83,51.97,386700.0,42.1354,42.1597,42.0299,42.1435,386700.0
2012-01-20 11:00:00,51.97,51.99,51.61,51.72,633100.0,42.1435,42.1597,41.8515,41.9407,633100.0
2012-01-20 11:30:00,51.72,51.81,51.66,51.79,498000.0,41.9407,42.0137,41.8921,41.9975,498000.0
2012-01-20 12:00:00,51.8,51.91,51.7,51.7,555100.0,42.0056,42.0948,41.9245,41.9245,555100.0
2012-01-20 12:30:00,51.7,51.76,51.66,51.73,372800.0,41.9245,41.9732,41.8921,41.9488,372800.0
2012-01-20 13:00:00,51.73,51.96,51.73,51.94,318900.0,41.9488,42.1354,41.9488,42.1191,318900.0
2012-01-20 13:30:00,51.94,51.94,51.67,51.67,385800.0,42.1191,42.1191,41.9002,41.9002,385800.0
2012-01-20 14:00:00,51.67,51.76,51.63,51.72,303300.0,41.9002,41.9732,41.8678,41.9407,303300.0
2012-01-20 14:30:00,51.72,51.8,51.7,51.75,380300.0,41.9407,42.0056,41.9245,41.9651,380300.0
2012-01-20 15:00:00,51.75,52.12,51.75,52.09,640900.0,41.9651,42.2651,41.9651,42.2408,640900.0
2012-01-20 15:30:00,52.08,52.28,52.03,52.24,1306600.0,42.2327,42.3949,42.1921,42.3624,1306600.0
2012-01-23 09:30:00,52.2,52.91,52.15,52.86,839100.0,42.33,42.9057,42.2894,42.8652,839100.0
2012-01-23 10:00:00,52.85,53.05,52.74,52.97,707600.0,42.8571,43.0193,42.7679,42.9544,707600.0
2012-01-23 10:30:00,52.96,53.05,52.72,52.76,721900.0,42.9463,43.0193,42.7517,42.7841,721900.0
2012-01-23 11:00:00,52.76,52.8,52.38,52.4,500600.0,42.7841,42.8165,42.4759,42.4922,500600.0
2012-01-23 11:30:00,52.4,52.5,52.25,52.46,489800.0,42.4922,42.5733,42.3705,42.5408,489800.0
2012-01-23 12:00:00,52.47,52.48,52.23,52.27,309800.0,42.5489,42.557,42.3543,42.3867,309800.0
2012-01-23 12:30:00,52.28,52.4,52.28,52.39,253000.0,42.3949,42.4922,42.3949,42.4841,253000.0
2012-01-23 13:00:00,52.39,52.4,52.21,52.27,258200.0,42.4841,42.4922,42.3381,42.3867,258200.0
2012-01-23 13:30:00,52.28,52.52,52.2,52.5,379800.0,42.3949,42.5895,42.33,42.5733,379800.0
2012-01-23 14:00:00,52.49,52.5,52.22,52.23,408600.0,42.5651,42.5733,42.3462,42.3543,408600.0
2012-01-23 14:30:00,52.24,52.28,51.96,52.21,532300.0,42.3624,42.3949,42.1354,42.3381,532300.0
2012-01-23 15:00:00,52.21,52.46,52.16,52.44,430500.0,42.3381,42.5408,42.2975,42.5246,430500.0
2012-01-23 15:30:00,52.44,52.63,52.36,52.44,947200.0,42.5246,42.6787,42.4597,42.5246,947200.0
2012-01-24 09:30:00,52.27,52.52,52.0,52.3,525300.0,42.3867,42.5895,42.1678,42.4111,525300.0
2012-01-24 10:00:00,52.3,52.41,52.14,52.16,559800.0,42.4111,42.5003,42.2813,42.2975,559800.0
2012-01-24 10:30:00,52.16,52.26,51.75,51.86,887800.0,42.2975,42.3786,41.9651,42.0543,887800.0
2012-01-24 11:00:00,51.86,51.93,51.67,51.69,619800.0,42.0543,42.111,41.9002,41.9164,619800.0
2012-01-24 11:30:00,51.69,51.71,51.39,51.48,643200.0,41.9164,41.9326,41.6731,41.7461,643200.0
2012-01-24 12:00:00,51.48,51.49,51.25,51.28,362200.0,41.7461,41.7542,41.5596,41.5839,362200.0
2012-01-24 12:30:00,51.28,51.59,51.28,51.56,402900.0,41.5839,41.8353,41.5839,41.811,402900.0
2012-01-24 13:00:00,51.57,51.63,51.51,51.57,284100.0,41.8191,41.8678,41.7704,41.8191,284100.0
2012-01-24 13:30:00,51.56,51.59,51.47,51.5,937500.0,41.811,41.8353,41.738,41.7623,937500.0
2012-01-24 14:00:00,51.5,51.61,51.45,51.48,836300.0,41.7623,41.8515,41.7218,41.7461,836300.0
2012-01-24 14:30:00,51.48,51.54,51.42,51.42,551300.0,41.7461,41.7948,41.6975,41.6975,551300.0
2012-01-24 15:00:00,51.43,51.51,51.33,51.34,632000.0,41.7056,41.7704,41.6245,41.6326,632000.0
2012-01-24 15:30:00,51.34,51.39,51.23,51.32,2092800.0,41.6326,41.6731,41.5434,41.6164,2092800.0
2012-01-25 09:30:00,50.63,51.0,49.82,50.35,2542600.0,41.0568,41.3569,40.4,40.8298,2542600.0
2012-01-25 10:00:00,50.35,50.56,50.19,50.45,2128000.0,40.8298,41.0001,40.7,40.9109,2128000.0
2012-01-25 10:30:00,50.46,50.52,50.38,50.44,755600.0,40.919,40.9676,40.8541,40.9028,755600.0
2012-01-25 11:00:00,50.45,50.63,50.44,50.55,518200.0,40.9109,41.0568,40.9028,40.992,518200.0
2012-01-25 11:30:00,50.55,50.64,50.47,50.57,331500.0,40.992,41.0649,40.9271,41.0082,331500.0
2012-01-25 12:00:00,50.57,50.72,50.54,50.65,376000.0,41.0082,41.1298,40.9839,41.0731,376000.0
2012-01-25 12:30:00,50.66,51.0,50.58,50.88,852100.0,41.0812,41.3569,41.0163,41.2596,852100.0
2012-01-25 13:00:00,50.88,51.36,50.87,51.26,811800.0,41.2596,41.6488,41.2515,41.5677,811800.0
2012-01-25 13:30:00,51.28,51.51,51.26,51.5,387600.0,41.5839,41.7704,41.5677,41.7623,387600.0
2012-01-25 14:00:00,51.5,51.5,51.21,51.41,633600.0,41.7623,41.7623,41.5272,41.6894,633600.0
2012-01-25 14:30:00,51.4,51.59,51.33,51.44,656000.0,41.6812,41.8353,41.6245,41.7137,656000.0
2012-01-25 15:00:00,51.44,51.46,51.33,51.34,772400.0,41.7137,41.7299,41.6245,41.6326,772400.0
2012-01-25 15:30:00,51.34,51.65,51.33,51.57,1842300.0,41.6326,41.884,41.6245,41.8191,1842300.0
2012-01-26 09:30:00,51.61,51.72,50.87,50.95,1122000.0,41.8515,41.9407,41.2515,41.3163,1122000.0
2012-01-26 10:00:00,50.96,50.99,50.48,50.6,842300.0,41.3244,41.3488,40.9352,41.0325,842300.0
2012-01-26 10:30:00,50.6,50.82,50.46,50.5,875800.0,41.0325,41.2109,40.919,40.9514,875800.0
2012-01-26 11:00:00,50.5,50.6,50.0,50.01,2112000.0,40.9514,41.0325,40.546,40.5541,2112000.0
2012-01-26 11:30:00,50.01,50.6,49.94,50.3,1206700.0,40.5541,41.0325,40.4973,40.7892,1206700.0
2012-01-26 12:00:00,50.3,50.41,50.13,50.22,786900.0,40.7892,40.8784,40.6514,40.7244,786900.0
2012-01-26 12:30:00,50.21,50.53,50.21,50.4,734300.0,40.7163,40.9757,40.7163,40.8703,734300.0
2012-01-26 13:00:00,50.4,50.53,50.19,50.2,542800.0,40.8703,40.9757,40.7,40.7081,542800.0
2012-01-26 13:30:00,50.19,50.3,50.19,50.25,608900.0,40.7,40.7892,40.7,40.7487,608900.0
2012-01-26 14:00:00,50.25,50.28,50.08,50.17,572200.0,40.7487,40.773,40.6108,40.6838,572200.0
2012-01-26 14:30:00,50.17,50.36,50.16,50.23,543900.0,40.6838,40.8379,40.6757,40.7325,543900.0
2012-01-26 15:00:00,50.22,50.3,49.9,49.94,1003400.0,40.7244,40.7892,40.4649,40.4973,1003400.0
2012-01-26 15:30:00,49.95,50.4,49.93,50.34,1556100.0,40.5054,40.8703,40.4892,40.8217,1556100.0
2012-01-27 09:30:00,50.34,50.78,50.32,50.67,629800.0,40.8217,41.1785,40.8055,41.0893,629800.0
2012-01-27 10:00:00,50.67,50.72,50.36,50.67,514300.0,41.0893,41.1298,40.8379,41.0893,514300.0
2012-01-27 10:30:00,50.67,50.72,50.34,50.53,492900.0,41.0893,41.1298,40.8217,40.9757,492900.0
2012-01-27 11:00:00,50.54,50.83,50.51,50.73,327500.0,40.9839,41.219,40.9595,41.1379,327500.0
2012-01-27 11:30:00,50.74,50.82,50.63,50.7,363300.0,41.146,41.2109,41.0568,41.1136,363300.0
2012-01-27 12:00:00,50.7,50.75,50.52,50.69,305600.0,41.1136,41.1541,40.9676,41.1055,305600.0
2012-01-27 12:30:00,50.68,51.1,50.66,50.98,485200.0,41.0974,41.438,41.0812,41.3407,485200.0
2012-01-27 13:00:00,50.98,51.24,50.97,51.02,603200.0,41.3407,41.5515,41.3325,41.3731,603200.0
2012-01-27 13:30:00,51.03,51.18,50.96,51.08,493600.0,41.3812,41.5028,41.3244,41.4217,493600.0
2012-01-27 14:00:00,51.09,51.11,50.97,51.05,397500.0,41.4299,41.4461,41.3325,41.3974,397500.0
2012-01-27 14:30:00,51.05,51.19,51.04,51.11,408300.0,41.3974,41.511,41.3893,41.4461,408300.0
2012-01-27 15:00:00,51.12,51.18,51.07,51.17,422500.0,41.4542,41.5028,41.4136,41.4947,422500.0
2012-01-27 15:30:00,51.17,51.21,51.0,51.04,829200.0,41.4947,41.5272,41.3569,41.3893,829200.0
2012-01-30 09:30:00,50.82,50.92,50.07,50.42,736600.0,41.2109,41.292,40.6027,40.8865,736600.0
2012-01-30 10:00:00,50.41,50.53,50.23,50.34,456600.0,40.8784,40.9757,40.7325,40.8217,456600.0
2012-01-30 10:30:00,50.35,50.55,50.23,50.47,322400.0,40.8298,40.992,40.7325,40.9271,322400.0
2012-01-30 11:00:00,50.48,50.76,50.46,50.68,324800.0,40.9352,41.1623,40.919,41.0974,324800.0
2012-01-30 11:30:00,50.69,50.78,50.66,50.74,318900.0,41.1055,41.1785,41.0812,41.146,318900.0
2012-01-30 12:00:00,50.73,50.85,50.72,50.76,169800.0,41.1379,41.2352,41.1298,41.1623,169800.0
2012-01-30 12:30:00,50.76,50.86,50.65,50.85,241300.0,41.1623,41.2433,41.0731,41.2352,241300.0
2012-01-30 13:00:00,50.85,50.94,50.74,50.94,185500.0,41.2352,41.3082,41.146,41.3082,185500.0
2012-01-30 13:30:00,50.94,50.99,50.86,50.9,276500.0,41.3082,41.3488,41.2433,41.2758,276500.0
2012-01-30 14:00:00,50.9,50.97,50.86,50.94,225500.0,41.2758,41.3325,41.2433,41.3082,225500.0
2012-01-30 14:30:00,50.95,51.07,50.91,51.01,284200.0,41.3163,41.4136,41.2839,41.365,284200.0
2012-01-30 15:00:00,51.01,51.17,50.95,51.15,255100.0,41.365,41.4947,41.3163,41.4785,255100.0
2012-01-30 15:30:00,51.15,51.16,50.9,51.08,600700.0,41.4785,41.4866,41.2758,41.4217,600700.0
2012-01-31 09:30:00,51.4,52.88,51.38,52.63,1148600.0,41.6812,42.8814,41.665,42.6787,1148600.0
2012-01-31 10:00:00,52.63,52.69,52.19,52.66,498400.0,42.6787,42.7273,42.3219,42.703,498400.0
2012-01-31 10:30:00,52.67,52.67,52.2,52.29,505800.0,42.7111,42.7111,42.33,42.403,505800.0
2012-01-31 11:00:00,52.29,52.49,52.13,52.48,788500.0,42.403,42.5651,42.2732,42.557,788500.0
2012-01-31 11:30:00,52.49,52.52,52.26,52.35,798600.0,42.5651,42.5895,42.3786,42.4516,798600.0
2012-01-31 12:00:00,52.36,52.41,52.05,52.13,650900.0,42.4597,42.5003,42.2083,42.2732,650900.0
2012-01-31 12:30:00,52.13,52.19,52.02,52.14,245000.0,42.2732,42.3219,42.184,42.2813,245000.0
2012-01-31 13:00:00,52.14,52.35,52.12,52.25,306600.0,42.2813,42.4516,42.2651,42.3705,306600.0
2012-01-31 13:30:00,52.25,52.26,52.01,52.05,423900.0,42.3705,42.3786,42.1759,42.2083,423900.0
2012-01-31 14:00:00,52.06,52.22,51.95,52.17,395300.0,42.2165,42.3462,42.1272,42.3057,395300.0
2012-01-31 14:30:00,52.17,52.19,51.88,51.99,232000.0,42.3057,42.3219,42.0705,42.1597,232000.0
2012-01-31 15:00:00,51.99,52.07,51.88,52.0,394500.0,42.1597,42.2246,42.0705,42.1678,394500.0
2012-01-31 15:30:00,51.99,52.0,51.73,51.79,1102300.0,42.1597,42.1678,41.9488,41.9975,1102300.0
2012-02-01 09:30:00,52.16,53.0,52.12,53.0,1327700.0,42.2975,42.9787,42.2651,42.9787,1327700.0
2012-02-01 10:00:00,53.0,53.61,52.97,53.48,875800.0,42.9787,43.4734,42.9544,43.368,875800.0
2012-02-01 10:30:00,53.48,53.49,53.15,53.18,495900.0,43.368,43.3761,43.1004,43.1247,495900.0
2012-02-01 11:00:00,53.19,53.3,53.01,53.05,409100.0,43.1328,43.222,42.9868,43.0193,409100.0
2012-02-01 11:30:00,53.05,53.18,52.97,53.17,427300.0,43.0193,43.1247,42.9544,43.1166,427300.0
2012-02-01 12:00:00,53.16,53.23,53.07,53.2,208200.0,43.1085,43.1652,43.0355,43.1409,208200.0
2012-02-01 12:30:00,53.2,53.28,53.13,53.27,365200.0,43.1409,43.2058,43.0841,43.1977,365200.0
2012-02-01 13:00:00,53.26,53.5,53.25,53.41,302700.0,43.1896,43.3842,43.1814,43.3112,302700.0
2012-02-01 13:30:00,53.41,53.49,53.29,53.33,388300.0,43.3112,43.3761,43.2139,43.2463,388300.0
2012-02-01 14:00:00,53.32,53.45,53.25,53.41,292500.0,43.2382,43.3436,43.1814,43.3112,292500.0
2012-02-01 14:30:00,53.41,53.41,53.18,53.3,379100.0,43.3112,43.3112,43.1247,43.222,379100.0
2012-02-01 15:00:00,53.3,53.48,53.29,53.4,501400.0,43.222,43.368,43.2139,43.3031,501400.0
2012-02-01 15:30:00,53.4,53.41,53.19,53.27,924100.0,43.3031,43.3112,43.1328,43.1977,924100.0
2012-02-02 09:30:00,53.25,53.25,52.64,52.82,612900.0,43.1814,43.1814,42.6868,42.8327,612900.0
2012-02-02 10:00:00,52.85,53.13,52.7,52.73,408500.0,42.8571,43.0841,42.7354,42.7598,408500.0
2012-02-02 10:30:00,52.73,52.8,52.45,52.46,403300.0,42.7598,42.8165,42.5327,42.5408,403300.0
2012-02-02 11:00:00,52.46,52.53,52.25,52.25,418300.0,42.5408,42.5976,42.3705,42.3705,418300.0
2012-02-02 11:30:00,52.26,52.33,52.02,52.03,368900.0,42.3786,42.4354,42.184,42.1921,368900.0
2012-02-02 12:00:00,52.03,52.36,52.01,52.36,380000.0,42.1921,42.4597,42.1759,42.4597,380000.0
2012-02-02 12:30:00,52.36,52.4,52.17,52.25,205600.0,42.4597,42.4922,42.3057,42.3705,205600.0
2012-02-02 13:00:00,52.25,52.52,52.22,52.41,217900.0,42.3705,42.5895,42.3462,42.5003,217900.0
2012-02-02 13:30:00,52.41,52.57,52.38,52.55,247500.0,42.5003,42.63,42.4759,42.6138,247500.0
2012-02-02 14:00:00,52.55,52.55,52.38,52.43,226000.0,42.6138,42.6138,42.4759,42.5165,226000.0
2012-02-02 14:30:00,52.44,52.6,52.44,52.58,283100.0,42.5246,42.6543,42.5246,42.6381,283100.0
2012-02-02 15:00:00,52.57,52.62,52.47,52.53,323500.0,42.63,42.6706,42.5489,42.5976,323500.0
2012-02-02 15:30:00,52.53,52.7,52.53,52.55,696500.0,42.5976,42.7354,42.5976,42.6138,696500.0
2012-02-03 09:30:00,52.74,52.77,51.33,51.33,1334100.0,42.7679,42.7922,41.6245,41.6245,1334100.0
2012-02-03 10:00:00,51.31,51.59,51.16,51.17,1121300.0,41.6083,41.8353,41.4866,41.4947,1121300.0
2012-02-03 10:30:00,51.18,51.36,50.78,50.79,567100.0,41.5028,41.6488,41.1785,41.1866,567100.0
2012-02-03 11:00:00,50.79,51.49,50.75,51.47,1019500.0,41.1866,41.7542,41.1541,41.738,1019500.0
2012-02-03 11:30:00,51.48,52.02,51.45,51.7,581600.0,41.7461,42.184,41.7218,41.9245,581600.0
2012-02-03 12:00:00,51.7,51.84,51.66,51.76,335300.0,41.9245,42.038,41.8921,41.9732,335300.0
2012-02-03 12:30:00,51.76,51.81,51.58,51.7,450400.0,41.9732,42.0137,41.8272,41.9245,450400.0
2012-02-03 13:00:00,51.7,51.72,51.48,51.53,408800.0,41.9245,41.9407,41.7461,41.7867,408800.0
2012-02-03 13:30:00,51.52,51.62,51.5,51.55,289800.0,41.7786,41.8596,41.7623,41.8029,289800.0
2012-02-03 14:00:00,51.55,51.56,51.31,51.39,546300.0,41.8029,41.811,41.6083,41.6731,546300.0
2012-02-03 14:30:00,51.38,51.46,51.28,51.41,355700.0,41.665,41.7299,41.5839,41.6894,355700.0
2012-02-03 15:00:00,51.41,51.42,51.17,51.18,662800.0,41.6894,41.6975,41.4947,41.5028,662800.0
2012-02-03 15:30:00,51.18,51.37,51.09,51.29,1215800.0,41.5028,41.6569,41.4299,41.592,1215800.0
2012-02-06 09:30:00,50.98,51.35,50.68,51.04,951600.0,41.3407,41.6407,41.0974,41.3893,951600.0
2012-02-06 10:00:00,51.03,51.26,51.02,51.14,457300.0,41.3812,41.5677,41.3731,41.4704,457300.0
2012-02-06 10:30:00,51.12,51.23,51.0,51.1,541700.0,41.4542,41.5434,41.3569,41.438,541700.0
2012-02-06 11:00:00,51.11,51.4,51.06,51.35,464500.0,41.4461,41.6812,41.4055,41.6407,464500.0
2012-02-06 11:30:00,51.36,51.36,51.09,51.22,273700.0,41.6488,41.6488,41.4299,41.5353,273700.0
2012-02-06 12:00:00,51.23,51.32,51.17,51.28,188200.0,41.5434,41.6164,41.4947,41.5839,188200.0
2012-02-06 12:30:00,51.26,51.35,51.21,51.32,264500.0,41.5677,41.6407,41.5272,41.6164,264500.0
2012-02-06 13:00:00,51.32,51.32,51.15,51.21,551900.0,41.6164,41.6164,41.4785,41.5272,551900.0
2012-02-06 13:30:00,51.19,51.21,50.86,51.0,702300.0,41.511,41.5272,41.2433,41.3569,702300.0
2012-02-06 14:00:00,51.0,51.18,50.96,51.18,299800.0,41.3569,41.5028,41.3244,41.5028,299800.0
2012-02-06 14:30:00,51.17,51.25,51.05,51.14,873300.0,41.4947,41.5596,41.3974,41.4704,873300.0
2012-02-06 15:00:00,51.15,51.2,51.0,51.05,519300.0,41.4785,41.5191,41.3569,41.3974,519300.0
2012-02-06 15:30:00,51.04,51.34,51.02,51.28,1145000.0,41.3893,41.6326,41.3731,41.5839,1145000.0
2012-02-07 09:30:00,51.09,51.23,50.91,51.19,584200.0,41.4299,41.5434,41.2839,41.511,584200.0
2012-02-07 10:00:00,51.19,51.29,51.05,51.15,365600.0,41.511,41.592,41.3974,41.4785,365600.0
2012-02-07 10:30:00,51.15,51.38,51.08,51.37,242000.0,41.4785,41.665,41.4217,41.6569,242000.0
2012-02-07 11:00:00,51.33,51.66,51.3,51.64,330000.0,41.6245,41.8921,41.6002,41.8759,330000.0
2012-02-07 11:30:00,51.65,51.74,51.53,51.6,221100.0,41.884,41.957,41.7867,41.8434,221100.0
2012-02-07 12:00:00,51.62,51.64,51.54,51.55,142400.0,41.8596,41.8759,41.7948,41.8029,142400.0
2012-02-07 12:30:00,51.55,51.69,51.52,51.69,160100.0,41.8029,41.9164,41.7786,41.9164,160100.0
2012-02-07 13:00:00,51.68,51.77,51.64,51.76,210200.0,41.9083,41.9813,41.8759,41.9732,210200.0
2012-02-07 13:30:00,51.76,51.83,51.71,51.82,382200.0,41.9732,42.0299,41.9326,42.0218,382200.0
2012-02-07 14:00:00,51.81,51.85,51.75,51.79,293900.0,42.0137,42.0462,41.9651,41.9975,293900.0
2012-02-07 14:30:00,51.78,51.85,51.75,51.8,320200.0,41.9894,42.0462,41.9651,42.0056,320200.0
2012-02-07 15:00:00,51.8,51.92,51.78,51.91,386900.0,42.0056,42.1029,41.9894,42.0948,386900.0
2012-02-07 15:30:00,51.91,52.13,51.88,52.03,1186500.0,42.0948,42.2732,42.0705,42.1921,1186500.0
2012-02-08 09:30:00,52.0,52.22,51.65,52.22,562700.0,42.1678,42.3462,41.884,42.3462,562700.0
2012-02-08 10:00:00,52.21,52.27,51.89,51.94,591600.0,42.3381,42.3867,42.0786,42.1191,591600.0
2012-02-08 10:30:00,51.93,52.29,51.9,52.23,402400.0,42.111,42.403,42.0867,42.3543,402400.0
2012-02-08 11:00:00,52.22,52.23,52.0,52.04,494700.0,42.3462,42.3543,42.1678,42.2002,494700.0
2012-02-08 11:30:00,52.05,52.14,52.01,52.11,316300.0,42.2083,42.2813,42.1759,42.257,316300.0
2012-02-08 12:00:00,52.11,52.15,52.08,52.09,272000.0,42.257,42.2894,42.2327,42.2408,272000.0
2012-02-08 12:30:00,52.1,52.16,52.09,52.12,231300.0,42.2489,42.2975,42.2408,42.2651,231300.0
2012-02-08 13:00:00,52.13,52.19,52.09,52.19,177900.0,42.2732,42.3219,42.2408,42.3219,177900.0
2012-02-08 13:30:00,52.18,52.19,52.08,52.1,201800.0,42.3138,42.3219,42.2327,42.2489,201800.0
2012-02-08 14:00:00,52.1,52.2,52.09,52.16,331100.0,42.2489,42.33,42.2408,42.2975,331100.0
2012-02-08 14:30:00,52.16,52.37,52.16,52.36,412000.0,42.2975,42.4678,42.2975,42.4597,412000.0
2012-02-08 15:00:00,52.35,52.36,52.15,52.21,517100.0,42.4516,42.4597,42.2894,42.3381,517100.0
2012-02-08 15:30:00,52.21,52.24,52.11,52.15,686600.0,42.3381,42.3624,42.257,42.2894,686600.0
2012-02-09 09:30:00,52.21,52.96,52.2,52.91,938200.0,42.3381,42.9463,42.33,42.9057,938200.0
2012-02-09 10:00:00,52.92,53.16,52.78,52.85,1253800.0,42.9138,43.1085,42.8003,42.8571,1253800.0
2012-02-09 10:30:00,52.85,52.9,52.73,52.85,1039400.0,42.8571,42.8976,42.7598,42.8571,1039400.0
2012-02-09 11:00:00,52.85,53.0,52.84,52.93,387900.0,42.8571,42.9787,42.849,42.922,387900.0
2012-02-09 11:30:00,52.92,53.14,52.89,53.14,398900.0,42.9138,43.0922,42.8895,43.0922,398900.0
2012-02-09 12:00:00,53.14,53.24,53.09,53.16,683800.0,43.0922,43.1733,43.0517,43.1085,683800.0
2012-02-09 12:30:00,53.17,53.29,53.1,53.29,345400.0,43.1166,43.2139,43.0598,43.2139,345400.0
2012-02-09 13:00:00,53.28,53.51,53.26,53.51,554900.0,43.2058,43.3923,43.1896,43.3923,554900.0
2012-02-09 13:30:00,53.5,53.53,53.33,53.35,549300.0,43.3842,43.4085,43.2463,43.2625,549300.0
2012-02-09 14:00:00,53.35,53.47,53.35,53.39,428000.0,43.2625,43.3598,43.2625,43.295,428000.0
2012-02-09 14:30:00,53.4,53.42,53.05,53.22,855600.0,43.3031,43.3193,43.0193,43.1571,855600.0
2012-02-09 15:00:00,53.19,53.24,52.99,53.03,297500.0,43.1328,43.1733,42.9706,43.003,297500.0
2012-02-09 15:30:00,53.03,53.15,53.02,53.05,1143500.0,43.003,43.1004,42.9949,43.0193,1143500.0
2012-02-10 09:30:00,52.57,53.1,52.31,53.05,949600.0,42.63,43.0598,42.4192,43.0193,949600.0
2012-02-10 10:00:00,53.05,53.27,52.98,53.2,470900.0,43.0193,43.1977,42.9625,43.1409,470900.0
2012-02-10 10:30:00,53.2,53.21,53.13,53.14,574400.0,43.1409,43.149,43.0841,43.0922,574400.0
2012-02-10 11:00:00,53.13,53.14,53.01,53.05,425400.0,43.0841,43.0922,42.9868,43.0193,425400.0
2012-02-10 11:30:00,53.06,53.23,53.04,53.18,204200.0,43.0274,43.1652,43.0112,43.1247,204200.0
2012-02-10 12:00:00,53.18,53.33,53.18,53.32,227300.0,43.1247,43.2463,43.1247,43.2382,227300.0
2012-02-10 12:30:00,53.31,53.41,53.25,53.35,270400.0,43.2301,43.3112,43.1814,43.2625,270400.0
2012-02-10 13:00:00,53.35,53.36,53.25,53.25,186100.0,43.2625,43.2706,43.1814,43.1814,186100.0
2012-02-10 13:30:00,53.25,53.48,53.24,53.39,329400.0,43.1814,43.368,43.1733,43.295,329400.0
2012-02-10 14:00:00,53.38,53.46,53.34,53.45,436300.0,43.2869,43.3517,43.2544,43.3436,436300.0
2012-02-10 14:30:00,53.45,53.5,53.29,53.3,535600.0,43.3436,43.3842,43.2139,43.222,535600.0
2012-02-10 15:00:00,53.29,53.3,53.2,53.26,548700.0,43.2139,43.222,43.1409,43.1896,548700.0
2012-02-10 15:30:00,53.25,53.32,53.2,53.31,841900.0,43.1814,43.2382,43.1409,43.2301,841900.0
2012-02-13 09:30:00,53.5,53.9,53.38,53.73,743700.0,43.3842,43.7085,43.2869,43.5707,743700.0
2012-02-13 10:00:00,53.73,53.78,53.62,53.68,445800.0,43.5707,43.6112,43.4815,43.5301,445800.0
2012-02-13 10:30:00,53.68,53.78,53.66,53.74,370100.0,43.5301,43.6112,43.5139,43.5788,370100.0
2012-02-13 11:00:00,53.75,53.84,53.69,53.81,325500.0,43.5869,43.6599,43.5382,43.6356,325500.0
2012-02-13 11:30:00,53.81,53.82,53.7,53.73,292600.0,43.6356,43.6437,43.5464,43.5707,292600.0
2012-02-13 12:00:00,53.73,53.8,53.71,53.75,158400.0,43.5707,43.6274,43.5545,43.5869,158400.0
2012-02-13 12:30:00,53.75,53.84,53.73,53.83,206800.0,43.5869,43.6599,43.5707,43.6518,206800.0
2012-02-13 13:00:00,53.81,54.02,53.8,54.02,383700.0,43.6356,43.8059,43.6274,43.8059,383700.0
2012-02-13 13:30:00,54.01,54.21,53.96,54.04,602200.0,43.7977,43.9599,43.7572,43.8221,602200.0
2012-02-13 14:00:00,54.04,54.22,54.04,54.2,323000.0,43.8221,43.968,43.8221,43.9518,323000.0
2012-02-13 14:30:00,54.19,54.24,53.97,53.98,357900.0,43.9437,43.9843,43.7653,43.7734,357900.0
2012-02-13 15:00:00,53.99,54.0,53.86,53.92,448700.0,43.7815,43.7896,43.6761,43.7248,448700.0
2012-02-13 15:30:00,53.92,53.92,53.82,53.86,754500.0,43.7248,43.7248,43.6437,43.6761,754500.0
2012-02-14 09:30:00,54.2,54.23,53.57,54.08,566100.0,43.9518,43.9761,43.4409,43.8545,566100.0
2012-02-14 10:00:00,54.1,54.25,54.06,54.2,624500.0,43.8707,43.9924,43.8383,43.9518,624500.0
2012-02-14 10:30:00,54.2,54.41,54.16,54.25,449900.0,43.9518,44.1221,43.9194,43.9924,449900.0
2012-02-14 11:00:00,54.24,54.32,54.13,54.29,307000.0,43.9843,44.0491,43.8951,44.0248,307000.0
2012-02-14 11:30:00,54.28,54.31,54.13,54.16,322600.0,44.0167,44.041,43.8951,43.9194,322600.0
2012-02-14 12:00:00,54.15,54.2,54.13,54.15,221800.0,43.9113,43.9518,43.8951,43.9113,221800.0
2012-02-14 12:30:00,54.15,54.29,54.14,54.24,342200.0,43.9113,44.0248,43.9032,43.9843,342200.0
2012-02-14 13:00:00,54.24,54.24,54.14,54.18,278700.0,43.9843,43.9843,43.9032,43.9356,278700.0
2012-02-14 13:30:00,54.18,54.25,54.15,54.22,286600.0,43.9356,43.9924,43.9113,43.968,286600.0
2012-02-14 14:00:00,54.22,54.25,54.17,54.19,388500.0,43.968,43.9924,43.9275,43.9437,388500.0
2012-02-14 14:30:00,54.19,54.23,54.17,54.19,362400.0,43.9437,43.9761,43.9275,43.9437,362400.0
2012-02-14 15:00:00,54.19,54.25,54.09,54.2,522600.0,43.9437,43.9924,43.8626,43.9518,522600.0
2012-02-14 15:30:00,54.19,54.49,54.19,54.47,823700.0,43.9437,44.187,43.9437,44.1708,823700.0
2012-02-15 09:30:00,54.55,54.6,54.24,54.29,652600.0,44.2356,44.2762,43.9843,44.0248,652600.0
2012-02-15 10:00:00,54.29,54.63,54.22,54.63,513300.0,44.0248,44.3005,43.968,44.3005,513300.0
2012-02-15 10:30:00,54.63,54.84,54.59,54.71,487000.0,44.3005,44.4708,44.2681,44.3654,487000.0
2012-02-15 11:00:00,54.71,54.81,54.65,54.72,281000.0,44.3654,44.4465,44.3167,44.3735,281000.0
2012-02-15 11:30:00,54.72,54.74,54.58,54.69,368500.0,44.3735,44.3897,44.26,44.3492,368500.0
2012-02-15 12:00:00,54.69,54.78,54.68,54.75,308600.0,44.3492,44.4222,44.3411,44.3978,308600.0
2012-02-15 12:30:00,54.75,54.76,54.64,54.65,297800.0,44.3978,44.4059,44.3086,44.3167,297800.0
2012-02-15 13:00:00,54.64,54.71,54.59,54.65,548200.0,44.3086,44.3654,44.2681,44.3167,548200.0
2012-02-15 13:30:00,54.65,54.73,54.64,54.73,260700.0,44.3167,44.3816,44.3086,44.3816,260700.0
2012-02-15 14:00:00,54.73,54.79,54.61,54.76,586100.0,44.3816,44.4303,44.2843,44.4059,586100.0
2012-02-15 14:30:00,54.77,54.77,54.59,54.6,472700.0,44.414,44.414,44.2681,44.2762,472700.0
2012-02-15 15:00:00,54.6,54.68,54.58,54.62,818800.0,44.2762,44.3411,44.26,44.2924,818800.0
2012-02-15 15:30:00,54.62,54.7,54.59,54.64,870100.0,44.2924,44.3573,44.2681,44.3086,870100.0
2012-02-16 09:30:00,54.62,54.77,54.26,54.74,720100.0,44.2924,44.414,44.0005,44.3897,720100.0
2012-02-16 10:00:00,54.74,54.88,54.64,54.86,326800.0,44.3897,44.5032,44.3086,44.487,326800.0
2012-02-16 10:30:00,54.87,54.88,54.67,54.76,406000.0,44.4951,44.5032,44.3329,44.4059,406000.0
2012-02-16 11:00:00,54.76,54.76,54.61,54.66,420600.0,44.4059,44.4059,44.2843,44.3248,420600.0
2012-02-16 11:30:00,54.66,54.79,54.66,54.7,405800.0,44.3248,44.4303,44.3248,44.3573,405800.0
2012-02-16 12:00:00,54.71,54.89,54.68,54.86,430000.0,44.3654,44.5114,44.3411,44.487,430000.0
2012-02-16 12:30:00,54.87,54.88,54.74,54.82,330600.0,44.4951,44.5032,44.3897,44.4546,330600.0
2012-02-16 13:00:00,54.81,54.85,54.71,54.75,453500.0,44.4465,44.4789,44.3654,44.3978,453500.0
2012-02-16 13:30:00,54.75,54.76,54.67,54.75,394600.0,44.3978,44.4059,44.3329,44.3978,394600.0
2012-02-16 14:00:00,54.75,54.77,54.7,54.75,348800.0,44.3978,44.414,44.3573,44.3978,348800.0
2012-02-16 14:30:00,54.76,54.86,54.75,54.75,419300.0,44.4059,44.487,44.3978,44.3978,419300.0
2012-02-16 15:00:00,54.75,54.79,54.7,54.76,542000.0,44.3978,44.4303,44.3573,44.4059,542000.0
2012-02-16 15:30:00,54.76,54.83,54.73,54.79,1252800.0,44.4059,44.4627,44.3816,44.4303,1252800.0
2012-02-17 09:30:00,54.86,54.86,54.54,54.69,1583800.0,44.487,44.487,44.2275,44.3492,1583800.0
2012-02-17 10:00:00,54.69,54.77,54.55,54.64,739400.0,44.3492,44.414,44.2356,44.3086,739400.0
2012-02-17 10:30:00,54.63,54.69,54.6,54.65,742600.0,44.3005,44.3492,44.2762,44.3167,742600.0
2012-02-17 11:00:00,54.65,54.68,54.57,54.61,398100.0,44.3167,44.3411,44.2519,44.2843,398100.0
2012-02-17 11:30:00,54.61,54.64,54.57,54.59,265800.0,44.2843,44.3086,44.2519,44.2681,265800.0
2012-02-17 12:00:00,54.59,54.69,54.58,54.62,325900.0,44.2681,44.3492,44.26,44.2924,325900.0
2012-02-17 12:30:00,54.61,54.71,54.6,54.71,262100.0,44.2843,44.3654,44.2762,44.3654,262100.0
2012-02-17 13:00:00,54.71,54.81,54.71,54.74,202000.0,44.3654,44.4465,44.3654,44.3897,202000.0
2012-02-17 13:30:00,54.74,54.77,54.64,54.76,189200.0,44.3897,44.414,44.3086,44.4059,189200.0
2012-02-17 14:00:00,54.77,54.8,54.75,54.76,238100.0,44.414,44.4384,44.3978,44.4059,238100.0
2012-02-17 14:30:00,54.76,54.79,54.66,54.7,188500.0,44.4059,44.4303,44.3248,44.3573,188500.0
2012-02-17 15:00:00,54.69,54.79,54.61,54.73,275200.0,44.3492,44.4303,44.2843,44.3816,275200.0
2012-02-17 15:30:00,54.73,54.76,54.62,54.66,535700.0,44.3816,44.4059,44.2924,44.3248,535700.0
2012-02-21 09:30:00,54.99,55.45,54.88,55.16,1653500.0,44.5924,44.9655,44.5032,44.7303,1653500.0
2012-02-21 10:00:00,55.16,55.37,55.1,55.3,863800.0,44.7303,44.9006,44.6816,44.8438,863800.0
2012-02-21 10:30:00,55.29,55.39,55.22,55.26,650100.0,44.8357,44.9168,44.779,44.8114,650100.0
2012-02-21 11:00:00,55.25,55.3,55.19,55.29,438300.0,44.8033,44.8438,44.7546,44.8357,438300.0
2012-02-21 11:30:00,55.28,55.29,55.18,55.28,445800.0,44.8276,44.8357,44.7465,44.8276,445800.0
2012-02-21 12:00:00,55.26,55.31,55.2,55.24,250500.0,44.8114,44.8519,44.7627,44.7952,250500.0
2012-02-21 12:30:00,55.24,55.45,55.23,55.45,277200.0,44.7952,44.9655,44.7871,44.9655,277200.0
2012-02-21 13:00:00,55.44,55.53,55.36,55.5,202200.0,44.9574,45.0303,44.8925,45.006,202200.0
2012-02-21 13:30:00,55.49,55.5,55.38,55.41,196100.0,44.9979,45.006,44.9087,44.933,196100.0
2012-02-21 14:00:00,55.41,55.45,55.24,55.27,285200.0,44.933,44.9655,44.7952,44.8195,285200.0
2012-02-21 14:30:00,55.26,55.33,55.24,55.3,391600.0,44.8114,44.8682,44.7952,44.8438,391600.0
2012-02-21 15:00:00,55.3,55.42,55.27,55.32,324400.0,44.8438,44.9411,44.8195,44.86,324400.0
2012-02-21 15:30:00,55.32,55.38,55.26,55.33,815500.0,44.86,44.9087,44.8114,44.8682,815500.0
2012-02-22 09:30:00,55.06,55.52,54.9,55.51,621900.0,44.6492,45.0222,44.5195,45.0141,621900.0
2012-02-22 10:00:00,55.49,55.64,55.38,55.55,393200.0,44.9979,45.1195,44.9087,45.0466,393200.0
2012-02-22 10:30:00,55.55,55.55,55.32,55.34,622500.0,45.0466,45.0466,44.86,44.8763,622500.0
2012-02-22 11:00:00,55.34,55.4,55.23,55.25,500700.0,44.8763,44.9249,44.7871,44.8033,500700.0
2012-02-22 11:30:00,55.25,55.29,55.03,55.18,382700.0,44.8033,44.8357,44.6249,44.7465,382700.0
2012-02-22 12:00:00,55.18,55.23,55.0,55.23,579400.0,44.7465,44.7871,44.6006,44.7871,579400.0
2012-02-22 12:30:00,55.23,55.28,55.08,55.09,254400.0,44.7871,44.8276,44.6654,44.6735,254400.0
2012-02-22 13:00:00,55.08,55.2,55.05,55.18,238600.0,44.6654,44.7627,44.6411,44.7465,238600.0
2012-02-22 13:30:00,55.17,55.23,55.14,55.15,336300.0,44.7384,44.7871,44.7141,44.7222,336300.0
2012-02-22 14:00:00,55.15,55.19,54.68,54.92,566400.0,44.7222,44.7546,44.3411,44.5357,566400.0
2012-02-22 14:30:00,54.92,55.19,54.92,55.11,642600.0,44.5357,44.7546,44.5357,44.6898,642600.0
2012-02-22 15:00:00,55.1,55.18,54.96,55.02,405600.0,44.6816,44.7465,44.5681,44.6168,405600.0
2012-02-22 15:30:00,55.02,55.22,55.02,55.17,801000.0,44.6168,44.779,44.6168,44.7384,801000.0
2012-02-23 09:30:00,55.15,55.36,54.8,55.09,533300.0,44.7222,44.8925,44.4384,44.6735,533300.0
2012-02-23 10:00:00,55.09,55.15,54.7,54.75,1302400.0,44.6735,44.7222,44.3573,44.3978,1302400.0
2012-02-23 10:30:00,54.76,54.91,54.66,54.83,562700.0,44.4059,44.5276,44.3248,44.4627,562700.0
2012-02-23 11:00:00,54.84,54.89,54.77,54.89,390600.0,44.4708,44.5114,44.414,44.5114,390600.0
2012-02-23 11:30:00,54.89,54.93,54.82,54.82,291300.0,44.5114,44.5438,44.4546,44.4546,291300.0
2012-02-23 12:00:00,54.82,54.87,54.78,54.85,300200.0,44.4546,44.4951,44.4222,44.4789,300200.0
2012-02-23 12:30:00,54.86,54.94,54.83,54.93,233300.0,44.487,44.5519,44.4627,44.5438,233300.0
2012-02-23 13:00:00,54.92,55.0,54.89,54.95,319700.0,44.5357,44.6006,44.5114,44.56,319700.0
2012-02-23 13:30:00,54.95,55.02,54.94,55.0,342200.0,44.56,44.6168,44.5519,44.6006,342200.0
2012-02-23 14:00:00,55.01,55.03,54.9,54.94,270700.0,44.6087,44.6249,44.5195,44.5519,270700.0
2012-02-23 14:30:00,54.94,54.99,54.91,54.96,308300.0,44.5519,44.5924,44.5276,44.5681,308300.0
2012-02-23 15:00:00,54.96,55.03,54.93,54.98,351700.0,44.5681,44.6249,44.5438,44.5843,351700.0
2012-02-23 15:30:00,54.98,55.03,54.94,54.95,1070300.0,44.5843,44.6249,44.5519,44.56,1070300.0
2012-02-24 09:30:00,55.11,55.22,55.0,55.13,324700.0,44.6898,44.779,44.6006,44.706,324700.0
2012-02-24 10:00:00,55.12,55.43,55.1,55.38,307500.0,44.6979,44.9492,44.6816,44.9087,307500.0
2012-02-24 10:30:00,55.38,55.48,55.13,55.28,492300.0,44.9087,44.9898,44.706,44.8276,492300.0
2012-02-24 11:00:00,55.27,55.42,55.24,55.42,406900.0,44.8195,44.9411,44.7952,44.9411,406900.0
2012-02-24 11:30:00,55.43,55.52,55.4,55.5,306200.0,44.9492,45.0222,44.9249,45.006,306200.0
2012-02-24 12:00:00,55.51,55.58,55.42,55.47,232700.0,45.0141,45.0709,44.9411,44.9817,232700.0
2012-02-24 12:30:00,55.46,55.47,55.27,55.32,190000.0,44.9736,44.9817,44.8195,44.86,190000.0
2012-02-24 13:00:00,55.32,55.35,55.27,55.28,185100.0,44.86,44.8844,44.8195,44.8276,185100.0
2012-02-24 13:30:00,55.27,55.33,55.27,55.31,244900.0,44.8195,44.8682,44.8195,44.8519,244900.0
2012-02-24 14:00:00,55.32,55.46,55.3,55.46,254500.0,44.86,44.9736,44.8438,44.9736,254500.0
2012-02-24 14:30:00,55.46,55.56,55.41,55.55,452100.0,44.9736,45.0547,44.933,45.0466,452100.0
2012-02-24 15:00:00,55.55,55.7,55.54,55.62,449100.0,45.0466,45.1682,45.0384,45.1033,449100.0
2012-02-24 15:30:00,55.61,55.75,55.55,55.66,688900.0,45.0952,45.2087,45.0466,45.1358,688900.0
2012-02-27 09:30:00,55.34,56.16,55.27,56.02,854500.0,44.8763,45.5412,44.8195,45.4277,854500.0
2012-02-27 10:00:00,56.03,56.06,55.81,55.87,592800.0,45.4358,45.4601,45.2574,45.3061,592800.0
2012-02-27 10:30:00,55.87,55.91,55.61,55.78,498900.0,45.3061,45.3385,45.0952,45.2331,498900.0
2012-02-27 11:00:00,55.78,56.01,55.74,55.93,340400.0,45.2331,45.4196,45.2006,45.3547,340400.0
2012-02-27 11:30:00,55.92,55.92,55.74,55.74,255200.0,45.3466,45.3466,45.2006,45.2006,255200.0
2012-02-27 12:00:00,55.74,55.83,55.73,55.76,226100.0,45.2006,45.2736,45.1925,45.2169,226100.0
2012-02-27 12:30:00,55.76,55.91,55.68,55.82,193800.0,45.2169,45.3385,45.152,45.2655,193800.0
2012-02-27 13:00:00,55.83,55.84,55.76,55.82,137600.0,45.2736,45.2817,45.2169,45.2655,137600.0
2012-02-27 13:30:00,55.82,55.86,55.72,55.77,264300.0,45.2655,45.2979,45.1844,45.225,264300.0
2012-02-27 14:00:00,55.77,55.82,55.65,55.74,420900.0,45.225,45.2655,45.1277,45.2006,420900.0
2012-02-27 14:30:00,55.75,55.9,55.69,55.88,271600.0,45.2087,45.3304,45.1601,45.3142,271600.0
2012-02-27 15:00:00,55.86,55.95,55.77,55.83,338200.0,45.2979,45.3709,45.225,45.2736,338200.0
2012-02-27 15:30:00,55.83,55.91,55.73,55.74,627400.0,45.2736,45.3385,45.1925,45.2006,627400.0
2012-02-28 09:30:00,55.63,55.72,55.25,55.61,462300.0,45.1114,45.1844,44.8033,45.0952,462300.0
2012-02-28 10:00:00,55.62,55.74,55.5,55.72,367400.0,45.1033,45.2006,45.006,45.1844,367400.0
2012-02-28 10:30:00,55.72,55.8,55.34,55.44,363800.0,45.1844,45.2493,44.8763,44.9574,363800.0
2012-02-28 11:00:00,55.44,55.57,55.42,55.5,199700.0,44.9574,45.0628,44.9411,45.006,199700.0
2012-02-28 11:30:00,55.51,55.55,55.45,55.47,239900.0,45.0141,45.0466,44.9655,44.9817,239900.0
2012-02-28 12:00:00,55.48,55.56,55.48,55.53,172700.0,44.9898,45.0547,44.9898,45.0303,172700.0
2012-02-28 12:30:00,55.53,55.75,55.5,55.75,132500.0,45.0303,45.2087,45.006,45.2087,132500.0
2012-02-28 13:00:00,55.75,55.76,55.64,55.64,91800.0,45.2087,45.2169,45.1195,45.1195,91800.0
2012-02-28 13:30:00,55.65,55.78,55.63,55.76,180700.0,45.1277,45.2331,45.1114,45.2169,180700.0
2012-02-28 14:00:00,55.76,55.86,55.55,55.64,439000.0,45.2169,45.2979,45.0466,45.1195,439000.0
2012-02-28 14:30:00,55.64,55.77,55.63,55.75,277100.0,45.1195,45.225,45.1114,45.2087,277100.0
2012-02-28 15:00:00,55.74,55.94,55.74,55.9,298300.0,45.2006,45.3628,45.2006,45.3304,298300.0
2012-02-28 15:30:00,55.9,55.95,55.82,55.84,559700.0,45.3304,45.3709,45.2655,45.2817,559700.0
2012-02-29 09:30:00,55.99,56.1,55.68,56.02,313000.0,45.4034,45.4926,45.152,45.4277,313000.0
2012-02-29 10:00:00,56.01,56.05,55.84,55.98,330800.0,45.4196,45.452,45.2817,45.3953,330800.0
2012-02-29 10:30:00,55.97,56.1,55.74,55.85,399900.0,45.3871,45.4926,45.2006,45.2898,399900.0
2012-02-29 11:00:00,55.86,55.89,55.57,55.58,320900.0,45.2979,45.3223,45.0628,45.0709,320900.0
2012-02-29 11:30:00,55.57,55.87,55.57,55.82,200500.0,45.0628,45.3061,45.0628,45.2655,200500.0
2012-02-29 12:00:00,55.82,55.97,55.75,55.94,214000.0,45.2655,45.3871,45.2087,45.3628,214000.0
2012-02-29 12:30:00,55.94,56.07,55.9,55.93,219300.0,45.3628,45.4682,45.3304,45.3547,219300.0
2012-02-29 13:00:00,55.94,55.99,55.86,55.91,124300.0,45.3628,45.4034,45.2979,45.3385,124300.0
2012-02-29 13:30:00,55.91,56.04,55.86,55.98,181900.0,45.3385,45.4439,45.2979,45.3953,181900.0
2012-02-29 14:00:00,55.99,56.01,55.89,55.98,214900.0,45.4034,45.4196,45.3223,45.3953,214900.0
2012-02-29 14:30:00,55.98,56.03,55.9,55.97,195500.0,45.3953,45.4358,45.3304,45.3871,195500.0
2012-02-29 15:00:00,55.96,55.97,55.73,55.79,385800.0,45.379,45.3871,45.1925,45.2412,385800.0
2012-02-29 15:30:00,55.8,55.86,55.68,55.75,1273600.0,45.2493,45.2979,45.152,45.2087,1273600.0
2012-03-01 09:30:00,55.75,56.0,55.64,55.87,386900.0,45.34,45.5433,45.2505,45.4375,386900.0
2012-03-01 10:00:00,55.88,56.1,55.59,55.97,425000.0,45.4457,45.6246,45.2098,45.5189,425000.0
2012-03-01 10:30:00,55.97,55.99,55.69,55.88,309700.0,45.5189,45.5351,45.2912,45.4457,309700.0
2012-03-01 11:00:00,55.89,55.99,55.73,55.77,263800.0,45.4538,45.5351,45.3237,45.3562,263800.0
2012-03-01 11:30:00,55.77,55.97,55.73,55.93,213800.0,45.3562,45.5189,45.3237,45.4863,213800.0
2012-03-01 12:00:00,55.94,56.01,55.94,55.99,206400.0,45.4945,45.5514,45.4945,45.5351,206400.0
2012-03-01 12:30:00,56.0,56.0,55.87,55.89,226400.0,45.5433,45.5433,45.4375,45.4538,226400.0
2012-03-01 13:00:00,55.9,55.96,55.82,55.95,167400.0,45.4619,45.5107,45.3969,45.5026,167400.0
2012-03-01 13:30:00,55.95,56.0,55.92,55.96,168900.0,45.5026,45.5433,45.4782,45.5107,168900.0
2012-03-01 14:00:00,55.96,56.0,55.86,55.9,182300.0,45.5107,45.5433,45.4294,45.4619,182300.0
2012-03-01 14:30:00,55.9,56.02,55.9,56.0,208400.0,45.4619,45.5595,45.4619,45.5433,208400.0
2012-03-01 15:00:00,56.0,56.02,55.81,55.93,353900.0,45.5433,45.5595,45.3887,45.4863,353900.0
2012-03-01 15:30:00,55.94,56.05,55.82,55.99,760100.0,45.4945,45.5839,45.3969,45.5351,760100.0
2012-03-02 09:30:00,55.93,56.05,55.75,55.88,238300.0,45.4863,45.5839,45.34,45.4457,238300.0
2012-03-02 10:00:00,55.87,55.9,55.63,55.75,240200.0,45.4375,45.4619,45.2424,45.34,240200.0
2012-03-02 10:30:00,55.76,55.76,55.59,55.64,165400.0,45.3481,45.3481,45.2098,45.2505,165400.0
2012-03-02 11:00:00,55.65,55.66,55.51,55.54,200100.0,45.2586,45.2668,45.1448,45.1692,200100.0
2012-03-02 11:30:00,55.53,55.57,55.38,55.4,237400.0,45.161,45.1936,45.039,45.0553,237400.0
2012-03-02 12:00:00,55.4,55.49,55.37,55.48,175200.0,45.0553,45.1285,45.0309,45.1204,175200.0
2012-03-02 12:30:00,55.48,55.63,55.46,55.55,209400.0,45.1204,45.2424,45.1041,45.1773,209400.0
2012-03-02 13:00:00,55.54,55.59,55.49,55.58,336300.0,45.1692,45.2098,45.1285,45.2017,336300.0
2012-03-02 13:30:00,55.58,55.61,55.55,55.58,349900.0,45.2017,45.2261,45.1773,45.2017,349900.0
2012-03-02 14:00:00,55.59,55.7,55.58,55.65,256200.0,45.2098,45.2993,45.2017,45.2586,256200.0
2012-03-02 14:30:00,55.64,55.74,55.64,55.73,228800.0,45.2505,45.3318,45.2505,45.3237,228800.0
2012-03-02 15:00:00,55.73,55.8,55.68,55.8,334400.0,45.3237,45.3806,45.283,45.3806,334400.0
2012-03-02 15:30:00,55.79,55.88,55.71,55.84,1138400.0,45.3725,45.4457,45.3074,45.4131,1138400.0
2012-03-05 09:30:00,55.64,56.08,55.58,55.62,444600.0,45.2505,45.6083,45.2017,45.2342,444600.0
2012-03-05 10:00:00,55.65,55.7,55.37,55.56,390700.0,45.2586,45.2993,45.0309,45.1854,390700.0
2012-03-05 10:30:00,55.55,55.59,55.36,55.47,330600.0,45.1773,45.2098,45.0228,45.1122,330600.0
2012-03-05 11:00:00,55.47,55.64,55.44,55.47,204500.0,45.1122,45.2505,45.0878,45.1122,204500.0
2012-03-05 11:30:00,55.47,55.64,55.41,55.59,145200.0,45.1122,45.2505,45.0634,45.2098,145200.0
2012-03-05 12:00:00,55.58,55.63,55.49,55.49,142100.0,45.2017,45.2424,45.1285,45.1285,142100.0
2012-03-05 12:30:00,55.49,55.5,55.33,55.34,158200.0,45.1285,45.1366,44.9984,45.0065,158200.0
2012-03-05 13:00:00,55.34,55.44,55.31,55.39,155300.0,45.0065,45.0878,44.9821,45.0472,155300.0
2012-03-05 13:30:00,55.4,55.4,55.19,55.22,221200.0,45.0553,45.0553,44.8845,44.9089,221200.0
2012-03-05 14:00:00,55.23,55.25,55.17,55.21,271300.0,44.917,44.9333,44.8683,44.9008,271300.0
2012-03-05 14:30:00,55.21,55.26,55.16,55.22,392300.0,44.9008,44.9414,44.8601,44.9089,392300.0
2012-03-05 15:00:00,55.22,55.29,55.18,55.19,495400.0,44.9089,44.9658,44.8764,44.8845,495400.0
2012-03-05 15:30:00,55.19,55.22,55.04,55.05,936500.0,44.8845,44.9089,44.7625,44.7707,936500.0
2012-03-06 09:30:00,54.71,55.41,54.65,55.12,440600.0,44.4941,45.0634,44.4454,44.8276,440600.0
2012-03-06 10:00:00,55.12,55.27,54.91,55.06,460600.0,44.8276,44.9496,44.6568,44.7788,460600.0
2012-03-06 10:30:00,55.07,55.14,54.78,54.78,245000.0,44.7869,44.8439,44.5511,44.5511,245000.0
2012-03-06 11:00:00,54.78,54.89,54.67,54.74,314500.0,44.5511,44.6405,44.4616,44.5185,314500.0
2012-03-06 11:30:00,54.73,54.76,54.57,54.68,201400.0,44.5104,44.5348,44.3803,44.4698,201400.0
2012-03-06 12:00:00,54.69,54.73,54.52,54.56,138200.0,44.4779,44.5104,44.3396,44.3722,138200.0
2012-03-06 12:30:00,54.56,54.61,54.44,54.44,181100.0,44.3722,44.4128,44.2746,44.2746,181100.0
2012-03-06 13:00:00,54.44,54.46,54.32,54.33,146900.0,44.2746,44.2908,44.177,44.1851,146900.0
2012-03-06 13:30:00,54.34,54.38,54.22,54.35,460200.0,44.1932,44.2258,44.0956,44.2014,460200.0
2012-03-06 14:00:00,54.35,54.4,54.28,54.29,223300.0,44.2014,44.242,44.1444,44.1526,223300.0
2012-03-06 14:30:00,54.29,54.34,54.12,54.26,246700.0,44.1526,44.1932,44.0143,44.1282,246700.0
2012-03-06 15:00:00,54.26,54.42,54.26,54.42,321200.0,44.1282,44.2583,44.1282,44.2583,321200.0
2012-03-06 15:30:00,54.42,54.58,54.36,54.46,611100.0,44.2583,44.3884,44.2095,44.2908,611100.0
2012-03-07 09:30:00,54.36,54.62,54.26,54.49,498600.0,44.2095,44.421,44.1282,44.3152,498600.0
2012-03-07 10:00:00,54.5,54.53,54.24,54.4,388000.0,44.3234,44.3478,44.1119,44.242,388000.0
2012-03-07 10:30:00,54.4,54.41,54.31,54.4,334100.0,44.242,44.2502,44.1688,44.242,334100.0
2012-03-07 11:00:00,54.4,54.61,54.36,54.47,352000.0,44.242,44.4128,44.2095,44.299,352000.0
2012-03-07 11:30:00,54.48,54.51,54.3,54.3,238400.0,44.3071,44.3315,44.1607,44.1607,238400.0
2012-03-07 12:00:00,54.31,54.41,54.3,54.41,174200.0,44.1688,44.2502,44.1607,44.2502,174200.0
2012-03-07 12:30:00,54.41,54.53,54.39,54.53,135000.0,44.2502,44.3478,44.2339,44.3478,135000.0
2012-03-07 13:00:00,54.53,54.6,54.52,54.55,134000.0,44.3478,44.4047,44.3396,44.364,134000.0
2012-03-07 13:30:00,54.55,54.66,54.47,54.64,201300.0,44.364,44.4535,44.299,44.4372,201300.0
2012-03-07 14:00:00,54.65,54.73,54.5,54.51,195900.0,44.4454,44.5104,44.3234,44.3315,195900.0
2012-03-07 14:30:00,54.51,54.59,54.43,54.53,247400.0,44.3315,44.3966,44.2664,44.3478,247400.0
2012-03-07 15:00:00,54.54,54.59,54.5,54.55,313200.0,44.3559,44.3966,44.3234,44.364,313200.0
2012-03-07 15:30:00,54.55,54.56,54.39,54.4,724800.0,44.364,44.3722,44.2339,44.242,724800.0
2012-03-08 09:30:00,54.87,55.35,54.81,55.25,352200.0,44.6243,45.0146,44.5755,44.9333,352200.0
2012-03-08 10:00:00,55.24,55.5,55.15,55.42,491700.0,44.9252,45.1366,44.852,45.0716,491700.0
2012-03-08 10:30:00,55.42,55.6,55.36,55.58,302100.0,45.0716,45.218,45.0228,45.2017,302100.0
2012-03-08 11:00:00,55.58,55.77,55.57,55.72,321500.0,45.2017,45.3562,45.1936,45.3156,321500.0
2012-03-08 11:30:00,55.73,55.79,55.7,55.72,234600.0,45.3237,45.3725,45.2993,45.3156,234600.0
2012-03-08 12:00:00,55.72,55.79,55.65,55.79,165600.0,45.3156,45.3725,45.2586,45.3725,165600.0
2012-03-08 12:30:00,55.79,55.85,55.76,55.8,323700.0,45.3725,45.4213,45.3481,45.3806,323700.0
2012-03-08 13:00:00,55.79,55.8,55.66,55.77,308400.0,45.3725,45.3806,45.2668,45.3562,308400.0
2012-03-08 13:30:00,55.77,55.88,55.77,55.82,435100.0,45.3562,45.4457,45.3562,45.3969,435100.0
2012-03-08 14:00:00,55.81,55.94,55.76,55.93,340400.0,45.3887,45.4945,45.3481,45.4863,340400.0
2012-03-08 14:30:00,55.94,56.03,55.85,55.99,308100.0,45.4945,45.5677,45.4213,45.5351,308100.0
2012-03-08 15:00:00,55.99,55.99,55.67,55.67,364900.0,45.5351,45.5351,45.2749,45.2749,364900.0
2012-03-08 15:30:00,55.68,55.71,55.55,55.61,653200.0,45.283,45.3074,45.1773,45.2261,653200.0
2012-03-09 09:30:00,55.75,56.11,55.62,55.91,523500.0,45.34,45.6327,45.2342,45.4701,523500.0
2012-03-09 10:00:00,55.9,56.05,55.9,55.91,258800.0,45.4619,45.5839,45.4619,45.4701,258800.0
2012-03-09 10:30:00,55.92,55.94,55.64,55.64,487300.0,45.4782,45.4945,45.2505,45.2505,487300.0
2012-03-09 11:00:00,55.65,55.82,55.64,55.67,284900.0,45.2586,45.3969,45.2505,45.2749,284900.0
2012-03-09 11:30:00,55.67,55.72,55.61,55.69,173600.0,45.2749,45.3156,45.2261,45.2912,173600.0
2012-03-09 12:00:00,55.69,55.94,55.57,55.58,201400.0,45.2912,45.4945,45.1936,45.2017,201400.0
2012-03-09 12:30:00,55.58,55.69,55.5,55.66,283700.0,45.2017,45.2912,45.1366,45.2668,283700.0
2012-03-09 13:00:00,55.66,55.74,55.64,55.71,243900.0,45.2668,45.3318,45.2505,45.3074,243900.0
2012-03-09 13:30:00,55.71,55.88,55.69,55.86,299800.0,45.3074,45.4457,45.2912,45.4294,299800.0
2012-03-09 14:00:00,55.85,55.88,55.77,55.84,250100.0,45.4213,45.4457,45.3562,45.4131,250100.0
2012-03-09 14:30:00,55.84,55.93,55.72,55.76,362600.0,45.4131,45.4863,45.3156,45.3481,362600.0
2012-03-09 15:00:00,55.76,55.91,55.76,55.89,238800.0,45.3481,45.4701,45.3481,45.4538,238800.0
2012-03-09 15:30:00,55.89,55.95,55.7,55.8,741100.0,45.4538,45.5026,45.2993,45.3806,741100.0
2012-03-12 09:30:00,55.8,55.88,55.23,55.25,388400.0,45.3806,45.4457,44.917,44.9333,388400.0
2012-03-12 10:00:00,55.25,55.48,55.24,55.3,339700.0,44.9333,45.1204,44.9252,44.974,339700.0
2012-03-12 10:30:00,55.3,55.35,55.22,55.28,317200.0,44.974,45.0146,44.9089,44.9577,317200.0
2012-03-12 11:00:00,55.28,55.36,55.26,55.32,266700.0,44.9577,45.0228,44.9414,44.9902,266700.0
2012-03-12 11:30:00,55.33,55.34,55.0,55.01,292100.0,44.9984,45.0065,44.73,44.7381,292100.0
2012-03-12 12:00:00,55.01,55.26,55.0,55.12,266800.0,44.7381,44.9414,44.73,44.8276,266800.0
2012-03-12 12:30:00,55.12,55.13,55.06,55.09,268300.0,44.8276,44.8357,44.7788,44.8032,268300.0
2012-03-12 13:00:00,55.09,55.09,55.02,55.02,165200.0,44.8032,44.8032,44.7463,44.7463,165200.0
2012-03-12 13:30:00,55.03,55.1,54.98,54.98,292700.0,44.7544,44.8113,44.7137,44.7137,292700.0
2012-03-12 14:00:00,54.98,55.07,54.97,55.01,202900.0,44.7137,44.7869,44.7056,44.7381,202900.0
2012-03-12 14:30:00,55.02,55.06,54.99,55.01,277500.0,44.7463,44.7788,44.7219,44.7381,277500.0
2012-03-12 15:00:00,55.01,55.03,54.95,55.0,339100.0,44.7381,44.7544,44.6893,44.73,339100.0
2012-03-12 15:30:00,55.0,55.07,54.99,55.04,741800.0,44.73,44.7869,44.7219,44.7625,741800.0
2012-03-13 09:30:00,55.12,55.18,54.93,55.05,420400.0,44.8276,44.8764,44.6731,44.7707,420400.0
2012-03-13 10:00:00,55.05,55.05,54.88,54.91,584200.0,44.7707,44.7707,44.6324,44.6568,584200.0
2012-03-13 10:30:00,54.9,54.96,54.79,54.8,255500.0,44.6487,44.6975,44.5592,44.5673,255500.0
2012-03-13 11:00:00,54.8,54.9,54.78,54.89,280700.0,44.5673,44.6487,44.5511,44.6405,280700.0
2012-03-13 11:30:00,54.9,54.91,54.7,54.75,564100.0,44.6487,44.6568,44.486,44.5267,564100.0
2012-03-13 12:00:00,54.74,54.99,54.71,54.9,287000.0,44.5185,44.7219,44.4941,44.6487,287000.0
2012-03-13 12:30:00,54.9,54.95,54.88,54.94,193200.0,44.6487,44.6893,44.6324,44.6812,193200.0
2012-03-13 13:00:00,54.93,55.06,54.89,55.05,293200.0,44.6731,44.7788,44.6405,44.7707,293200.0
2012-03-13 13:30:00,55.05,55.06,54.98,54.99,299200.0,44.7707,44.7788,44.7137,44.7219,299200.0
2012-03-13 14:00:00,54.98,55.03,54.93,54.95,311700.0,44.7137,44.7544,44.6731,44.6893,311700.0
2012-03-13 14:30:00,54.96,55.03,54.89,55.0,314600.0,44.6975,44.7544,44.6405,44.73,314600.0
2012-03-13 15:00:00,55.0,55.33,54.97,55.22,735700.0,44.73,44.9984,44.7056,44.9089,735700.0
2012-03-13 15:30:00,55.22,55.38,55.21,55.34,1409500.0,44.9089,45.039,44.9008,45.0065,1409500.0
2012-03-14 09:30:00,55.16,55.5,55.04,55.37,438800.0,44.8601,45.1366,44.7625,45.0309,438800.0
2012-03-14 10:00:00,55.38,55.82,55.38,55.74,539600.0,45.039,45.3969,45.039,45.3318,539600.0
2012-03-14 10:30:00,55.73,55.87,55.7,55.72,430700.0,45.3237,45.4375,45.2993,45.3156,430700.0
2012-03-14 11:00:00,55.72,55.79,55.62,55.65,458100.0,45.3156,45.3725,45.2342,45.2586,458100.0
2012-03-14 11:30:00,55.66,55.68,55.55,55.65,629600.0,45.2668,45.283,45.1773,45.2586,629600.0
2012-03-14 12:00:00,55.65,55.81,55.65,55.78,460900.0,45.2586,45.3887,45.2586,45.3643,460900.0
2012-03-14 12:30:00,55.77,55.82,55.61,55.81,523600.0,45.3562,45.3969,45.2261,45.3887,523600.0
2012-03-14 13:00:00,55.82,55.85,55.77,55.79,288900.0,45.3969,45.4213,45.3562,45.3725,288900.0
2012-03-14 13:30:00,55.78,55.86,55.77,55.8,269100.0,45.3643,45.4294,45.3562,45.3806,269100.0
2012-03-14 14:00:00,55.79,55.87,55.76,55.79,327100.0,45.3725,45.4375,45.3481,45.3725,327100.0
2012-03-14 14:30:00,55.8,55.86,55.72,55.73,349900.0,45.3806,45.4294,45.3156,45.3237,349900.0
2012-03-14 15:00:00,55.73,55.77,55.7,55.74,391500.0,45.3237,45.3562,45.2993,45.3318,391500.0
2012-03-14 15:30:00,55.75,55.84,55.73,55.79,991500.0,45.34,45.4131,45.3237,45.3725,991500.0
2012-03-15 09:30:00,55.9,56.25,55.79,55.81,639900.0,45.4619,45.7466,45.3725,45.3887,639900.0
2012-03-15 10:00:00,55.81,55.98,55.78,55.82,430100.0,45.3887,45.527,45.3643,45.3969,430100.0
2012-03-15 10:30:00,55.81,55.82,55.63,55.68,292200.0,45.3887,45.3969,45.2424,45.283,292200.0
2012-03-15 11:00:00,55.69,55.86,55.62,55.86,310900.0,45.2912,45.4294,45.2342,45.4294,310900.0
2012-03-15 11:30:00,55.86,55.88,55.75,55.77,275700.0,45.4294,45.4457,45.34,45.3562,275700.0
2012-03-15 12:00:00,55.77,55.83,55.64,55.79,184300.0,45.3562,45.405,45.2505,45.3725,184300.0
2012-03-15 12:30:00,55.8,55.82,55.71,55.72,170000.0,45.3806,45.3969,45.3074,45.3156,170000.0
2012-03-15 13:00:00,55.72,55.79,55.65,55.69,306600.0,45.3156,45.3725,45.2586,45.2912,306600.0
2012-03-15 13:30:00,55.7,55.72,55.62,55.62,135200.0,45.2993,45.3156,45.2342,45.2342,135200.0
2012-03-15 14:00:00,55.62,55.65,55.54,55.57,224900.0,45.2342,45.2586,45.1692,45.1936,224900.0
2012-03-15 14:30:00,55.58,55.62,55.57,55.61,195700.0,45.2017,45.2342,45.1936,45.2261,195700.0
2012-03-15 15:00:00,55.62,55.69,55.59,55.65,273500.0,45.2342,45.2912,45.2098,45.2586,273500.0
2012-03-15 15:30:00,55.65,55.71,55.64,55.68,533200.0,45.2586,45.3074,45.2505,45.283,533200.0
2012-03-16 09:30:00,55.58,55.82,55.48,55.7,1581800.0,45.2017,45.3969,45.1204,45.2993,1581800.0
2012-03-16 10:00:00,55.7,55.76,55.48,55.48,268900.0,45.2993,45.3481,45.1204,45.1204,268900.0
2012-03-16 10:30:00,55.48,55.62,55.4,55.47,291000.0,45.1204,45.2342,45.0553,45.1122,291000.0
2012-03-16 11:00:00,55.47,55.63,55.46,55.62,319100.0,45.1122,45.2424,45.1041,45.2342,319100.0
2012-03-16 11:30:00,55.63,55.76,55.58,55.72,145200.0,45.2424,45.3481,45.2017,45.3156,145200.0
2012-03-16 12:00:00,55.72,55.73,55.64,55.68,131000.0,45.3156,45.3237,45.2505,45.283,131000.0
2012-03-16 12:30:00,55.68,55.75,55.68,55.7,170700.0,45.283,45.34,45.283,45.2993,170700.0
2012-03-16 13:00:00,55.7,55.73,55.65,55.71,277200.0,45.2993,45.3237,45.2586,45.3074,277200.0
2012-03-16 13:30:00,55.72,55.73,55.66,55.69,152200.0,45.3156,45.3237,45.2668,45.2912,152200.0
2012-03-16 14:00:00,55.69,55.71,55.62,55.62,175600.0,45.2912,45.3074,45.2342,45.2342,175600.0
2012-03-16 14:30:00,55.62,55.65,55.51,55.58,223300.0,45.2342,45.2586,45.1448,45.2017,223300.0
2012-03-16 15:00:00,55.59,55.69,55.58,55.63,321800.0,45.2098,45.2912,45.2017,45.2424,321800.0
2012-03-16 15:30:00,55.63,55.71,55.51,55.6,1214300.0,45.2424,45.3074,45.1448,45.218,1214300.0
2012-03-19 09:30:00,56.32,56.32,55.8,56.11,868600.0,45.8035,45.8035,45.3806,45.6327,868600.0
2012-03-19 10:00:00,56.1,56.16,55.93,56.01,582100.0,45.6246,45.6734,45.4863,45.5514,582100.0
2012-03-19 10:30:00,56.01,56.15,55.98,55.99,514000.0,45.5514,45.6653,45.527,45.5351,514000.0
2012-03-19 11:00:00,56.0,56.05,55.9,55.97,498900.0,45.5433,45.5839,45.4619,45.5189,498900.0
2012-03-19 11:30:00,55.97,56.07,55.94,56.05,263000.0,45.5189,45.6002,45.4945,45.5839,263000.0
2012-03-19 12:00:00,56.04,56.23,56.04,56.23,223500.0,45.5758,45.7303,45.5758,45.7303,223500.0
2012-03-19 12:30:00,56.23,56.25,56.12,56.12,189600.0,45.7303,45.7466,45.6409,45.6409,189600.0
2012-03-19 13:00:00,56.13,56.24,56.11,56.19,150200.0,45.649,45.7385,45.6327,45.6978,150200.0
2012-03-19 13:30:00,56.19,56.32,56.16,56.32,232900.0,45.6978,45.8035,45.6734,45.8035,232900.0
2012-03-19 14:00:00,56.31,56.34,56.26,56.34,212200.0,45.7954,45.8198,45.7547,45.8198,212200.0
2012-03-19 14:30:00,56.33,56.34,56.25,56.3,240500.0,45.8116,45.8198,45.7466,45.7873,240500.0
2012-03-19 15:00:00,56.3,56.33,56.23,56.29,337100.0,45.7873,45.8116,45.7303,45.7791,337100.0
2012-03-19 15:30:00,56.29,56.29,56.12,56.15,604300.0,45.7791,45.7791,45.6409,45.6653,604300.0
2012-03-20 09:30:00,55.93,56.03,55.3,55.36,344000.0,45.4863,45.5677,44.974,45.0228,344000.0
2012-03-20 10:00:00,55.37,55.52,55.29,55.32,400800.0,45.0309,45.1529,44.9658,44.9902,400800.0
2012-03-20 10:30:00,55.31,55.33,55.14,55.2,320600.0,44.9821,44.9984,44.8439,44.8927,320600.0
2012-03-20 11:00:00,55.19,55.26,55.11,55.11,312100.0,44.8845,44.9414,44.8195,44.8195,312100.0
2012-03-20 11:30:00,55.12,55.15,55.05,55.09,204700.0,44.8276,44.852,44.7707,44.8032,204700.0
2012-03-20 12:00:00,55.09,55.22,55.08,55.14,264600.0,44.8032,44.9089,44.7951,44.8439,264600.0
2012-03-20 12:30:00,55.14,55.18,55.09,55.1,156800.0,44.8439,44.8764,44.8032,44.8113,156800.0
2012-03-20 13:00:00,55.11,55.16,55.0,55.0,222900.0,44.8195,44.8601,44.73,44.73,222900.0
2012-03-20 13:30:00,55.01,55.03,54.88,54.91,342100.0,44.7381,44.7544,44.6324,44.6568,342100.0
2012-03-20 14:00:00,54.92,54.97,54.85,54.87,334100.0,44.6649,44.7056,44.608,44.6243,334100.0
2012-03-20 14:30:00,54.87,54.89,54.83,54.83,342400.0,44.6243,44.6405,44.5917,44.5917,342400.0
2012-03-20 15:00:00,54.84,54.86,54.73,54.77,510900.0,44.5999,44.6161,44.5104,44.5429,510900.0
2012-03-20 15:30:00,54.77,54.83,54.73,54.78,853700.0,44.5429,44.5917,44.5104,44.5511,853700.0
2012-03-21 09:30:00,54.99,54.99,53.97,53.98,956000.0,44.7219,44.7219,43.8923,43.9005,956000.0
2012-03-21 10:00:00,53.98,54.26,53.97,54.26,422500.0,43.9005,44.1282,43.8923,44.1282,422500.0
2012-03-21 10:30:00,54.27,54.38,54.25,54.37,378900.0,44.1363,44.2258,44.12,44.2176,378900.0
2012-03-21 11:00:00,54.36,54.36,54.2,54.2,274100.0,44.2095,44.2095,44.0794,44.0794,274100.0
2012-03-21 11:30:00,54.21,54.28,54.14,54.2,440000.0,44.0875,44.1444,44.0306,44.0794,440000.0
2012-03-21 12:00:00,54.2,54.26,54.1,54.25,344100.0,44.0794,44.1282,43.9981,44.12,344100.0
2012-03-21 12:30:00,54.25,54.26,54.16,54.19,344700.0,44.12,44.1282,44.0468,44.0712,344700.0
2012-03-21 13:00:00,54.19,54.2,54.05,54.09,169400.0,44.0712,44.0794,43.9574,43.9899,169400.0
2012-03-21 13:30:00,54.09,54.26,54.09,54.22,230900.0,43.9899,44.1282,43.9899,44.0956,230900.0
2012-03-21 14:00:00,54.23,54.27,54.17,54.19,341100.0,44.1038,44.1363,44.055,44.0712,341100.0
2012-03-21 14:30:00,54.19,54.22,54.02,54.06,409400.0,44.0712,44.0956,43.933,43.9655,409400.0
2012-03-21 15:00:00,54.06,54.14,54.04,54.11,490400.0,43.9655,44.0306,43.9493,44.0062,490400.0
2012-03-21 15:30:00,54.11,54.17,53.96,53.98,954800.0,44.0062,44.055,43.8842,43.9005,954800.0
2012-03-22 09:30:00,53.62,54.21,53.4,54.08,1056000.0,43.6077,44.0875,43.4288,43.9818,1056000.0
2012-03-22 10:00:00,54.07,54.07,53.87,53.97,474700.0,43.9737,43.9737,43.811,43.8923,474700.0
2012-03-22 10:30:00,53.97,53.98,53.64,53.65,407500.0,43.8923,43.9005,43.6239,43.6321,407500.0
2012-03-22 11:00:00,53.65,53.74,53.64,53.68,305800.0,43.6321,43.7053,43.6239,43.6565,305800.0
2012-03-22 11:30:00,53.68,53.82,53.68,53.82,304900.0,43.6565,43.7703,43.6565,43.7703,304900.0
2012-03-22 12:00:00,53.81,54.01,53.81,54.0,441300.0,43.7622,43.9249,43.7622,43.9167,441300.0
2012-03-22 12:30:00,54.0,54.04,53.94,53.98,331600.0,43.9167,43.9493,43.8679,43.9005,331600.0
2012-03-22 13:00:00,53.98,53.99,53.9,53.96,256800.0,43.9005,43.9086,43.8354,43.8842,256800.0
2012-03-22 13:30:00,53.95,54.0,53.89,53.97,382000.0,43.8761,43.9167,43.8273,43.8923,382000.0
2012-03-22 14:00:00,53.96,54.0,53.92,53.97,315900.0,43.8842,43.9167,43.8517,43.8923,315900.0
2012-03-22 14:30:00,53.98,54.0,53.95,53.96,308100.0,43.9005,43.9167,43.8761,43.8842,308100.0
2012-03-22 15:00:00,53.96,53.99,53.73,53.75,920200.0,43.8842,43.9086,43.6971,43.7134,920200.0
2012-03-22 15:30:00,53.75,53.95,53.73,53.87,1365200.0,43.7134,43.8761,43.6971,43.811,1365200.0
2012-03-23 09:30:00,53.87,53.99,53.6,53.8,578300.0,43.811,43.9086,43.5914,43.7541,578300.0
2012-03-23 10:00:00,53.8,53.85,53.6,53.74,923300.0,43.7541,43.7947,43.5914,43.7053,923300.0
2012-03-23 10:30:00,53.73,53.82,53.68,53.73,623400.0,43.6971,43.7703,43.6565,43.6971,623400.0
2012-03-23 11:00:00,53.73,53.76,53.69,53.73,375300.0,43.6971,43.7215,43.6646,43.6971,375300.0
2012-03-23 11:30:00,53.73,53.94,53.72,53.8,354500.0,43.6971,43.8679,43.689,43.7541,354500.0
2012-03-23 12:00:00,53.81,53.82,53.68,53.7,220500.0,43.7622,43.7703,43.6565,43.6727,220500.0
2012-03-23 12:30:00,53.7,53.77,53.7,53.75,248400.0,43.6727,43.7297,43.6727,43.7134,248400.0
2012-03-23 13:00:00,53.75,53.77,53.65,53.72,427200.0,43.7134,43.7297,43.6321,43.689,427200.0
2012-03-23 13:30:00,53.72,53.75,53.56,53.56,246800.0,43.689,43.7134,43.5589,43.5589,246800.0
2012-03-23 14:00:00,53.56,53.59,53.52,53.58,179100.0,43.5589,43.5833,43.5264,43.5752,179100.0
2012-03-23 14:30:00,53.58,53.71,53.58,53.71,317200.0,43.5752,43.6809,43.5752,43.6809,317200.0
2012-03-23 15:00:00,53.71,53.75,53.67,53.71,373800.0,43.6809,43.7134,43.6483,43.6809,373800.0
2012-03-23 15:30:00,53.71,53.74,53.61,53.66,945100.0,43.6809,43.7053,43.5995,43.6402,945100.0
2012-03-26 09:30:00,53.89,54.79,53.86,54.7,451900.0,43.8273,44.5592,43.8029,44.486,451900.0
2012-03-26 10:00:00,54.69,54.96,54.61,54.82,559400.0,44.4779,44.6975,44.4128,44.5836,559400.0
2012-03-26 10:30:00,54.82,54.83,54.62,54.81,315000.0,44.5836,44.5917,44.421,44.5755,315000.0
2012-03-26 11:00:00,54.81,55.03,54.81,54.93,325300.0,44.5755,44.7544,44.5755,44.6731,325300.0
2012-03-26 11:30:00,54.93,54.94,54.82,54.83,182400.0,44.6731,44.6812,44.5836,44.5917,182400.0
2012-03-26 12:00:00,54.83,54.91,54.8,54.88,159200.0,44.5917,44.6568,44.5673,44.6324,159200.0
2012-03-26 12:30:00,54.87,54.9,54.78,54.85,205800.0,44.6243,44.6487,44.5511,44.608,205800.0
2012-03-26 13:00:00,54.85,54.85,54.73,54.77,239300.0,44.608,44.608,44.5104,44.5429,239300.0
2012-03-26 13:30:00,54.77,54.84,54.76,54.82,132800.0,44.5429,44.5999,44.5348,44.5836,132800.0
2012-03-26 14:00:00,54.82,54.93,54.8,54.92,266300.0,44.5836,44.6731,44.5673,44.6649,266300.0
2012-03-26 14:30:00,54.92,55.06,54.92,55.04,254400.0,44.6649,44.7788,44.6649,44.7625,254400.0
2012-03-26 15:00:00,55.04,55.1,55.02,55.07,323300.0,44.7625,44.8113,44.7463,44.7869,323300.0
2012-03-26 15:30:00,55.07,55.1,54.98,55.1,966200.0,44.7869,44.8113,44.7137,44.8113,966200.0
2012-03-27 09:30:00,55.25,55.31,54.94,55.03,372400.0,44.9333,44.9821,44.6812,44.7544,372400.0
2012-03-27 10:00:00,55.04,55.06,54.8,54.87,327100.0,44.7625,44.7788,44.5673,44.6243,327100.0
2012-03-27 10:30:00,54.87,54.9,54.75,54.75,264500.0,44.6243,44.6487,44.5267,44.5267,264500.0
2012-03-27 11:00:00,54.76,54.77,54.27,54.29,470200.0,44.5348,44.5429,44.1363,44.1526,470200.0
2012-03-27 11:30:00,54.28,54.45,54.18,54.45,619700.0,44.1444,44.2827,44.0631,44.2827,619700.0
2012-03-27 12:00:00,54.45,54.54,54.42,54.5,416900.0,44.2827,44.3559,44.2583,44.3234,416900.0
2012-03-27 12:30:00,54.5,54.72,54.5,54.71,468000.0,44.3234,44.5023,44.3234,44.4941,468000.0
2012-03-27 13:00:00,54.72,54.91,54.7,54.88,755100.0,44.5023,44.6568,44.486,44.6324,755100.0
2012-03-27 13:30:00,54.88,55.0,54.87,55.0,320500.0,44.6324,44.73,44.6243,44.73,320500.0
2012-03-27 14:00:00,55.0,55.28,54.99,55.28,469700.0,44.73,44.9577,44.7219,44.9577,469700.0
2012-03-27 14:30:00,55.28,55.38,55.18,55.37,602600.0,44.9577,45.039,44.8764,45.0309,602600.0
2012-03-27 15:00:00,55.37,55.56,55.35,55.52,699700.0,45.0309,45.1854,45.0146,45.1529,699700.0
2012-03-27 15:30:00,55.52,55.57,55.42,55.44,1085000.0,45.1529,45.1936,45.0716,45.0878,1085000.0
2012-03-28 09:30:00,55.39,55.96,55.39,55.77,509500.0,45.0472,45.5107,45.0472,45.3562,509500.0
2012-03-28 10:00:00,55.77,55.78,55.69,55.7,386500.0,45.3562,45.3643,45.2912,45.2993,386500.0
2012-03-28 10:30:00,55.7,55.76,55.51,55.58,406300.0,45.2993,45.3481,45.1448,45.2017,406300.0
2012-03-28 11:00:00,55.57,55.59,55.18,55.19,517300.0,45.1936,45.2098,44.8764,44.8845,517300.0
2012-03-28 11:30:00,55.19,55.25,55.05,55.13,496900.0,44.8845,44.9333,44.7707,44.8357,496900.0
2012-03-28 12:00:00,55.13,55.37,55.13,55.29,403600.0,44.8357,45.0309,44.8357,44.9658,403600.0
2012-03-28 12:30:00,55.3,55.3,54.95,55.0,369900.0,44.974,44.974,44.6893,44.73,369900.0
2012-03-28 13:00:00,54.99,55.07,54.88,54.9,280700.0,44.7219,44.7869,44.6324,44.6487,280700.0
2012-03-28 13:30:00,54.91,55.07,54.91,55.07,225300.0,44.6568,44.7869,44.6568,44.7869,225300.0
2012-03-28 14:00:00,55.06,55.09,54.97,55.05,226100.0,44.7788,44.8032,44.7056,44.7707,226100.0
2012-03-28 14:30:00,55.06,55.12,55.01,55.11,313500.0,44.7788,44.8276,44.7381,44.8195,313500.0
2012-03-28 15:00:00,55.12,55.23,55.1,55.23,222300.0,44.8276,44.917,44.8113,44.917,222300.0
2012-03-28 15:30:00,55.22,55.45,55.21,55.43,577400.0,44.9089,45.096,44.9008,45.0797,577400.0
2012-03-29 09:30:00,55.0,57.05,54.98,56.73,2267700.0,44.73,46.3972,44.7137,46.137,2267700.0
2012-03-29 10:00:00,56.73,57.01,56.52,56.82,2486200.0,46.137,46.3647,45.9662,46.2102,2486200.0
2012-03-29 10:30:00,56.8,57.26,56.5,56.8,1678500.0,46.1939,46.568,45.9499,46.1939,1678500.0
2012-03-29 11:00:00,56.81,57.81,56.79,57.79,1615500.0,46.202,47.0153,46.1858,46.999,1615500.0
2012-03-29 11:30:00,57.8,58.15,57.5,57.54,1454500.0,47.0072,47.2918,46.7632,46.7957,1454500.0
2012-03-29 12:00:00,57.53,57.55,57.21,57.5,822700.0,46.7876,46.8038,46.5273,46.7632,822700.0
2012-03-29 12:30:00,57.5,57.65,57.45,57.65,487500.0,46.7632,46.8852,46.7225,46.8852,487500.0
2012-03-29 13:00:00,57.64,57.65,57.5,57.56,622500.0,46.877,46.8852,46.7632,46.812,622500.0
2012-03-29 13:30:00,57.55,57.86,57.55,57.83,659000.0,46.8038,47.056,46.8038,47.0316,659000.0
2012-03-29 14:00:00,57.83,58.05,57.79,58.04,693000.0,47.0316,47.2105,46.999,47.2023,693000.0
2012-03-29 14:30:00,58.04,58.22,57.98,58.03,775600.0,47.2023,47.3487,47.1535,47.1942,775600.0
2012-03-29 15:00:00,58.02,58.2,57.94,58.09,893600.0,47.1861,47.3325,47.121,47.243,893600.0
2012-03-29 15:30:00,58.08,58.32,58.06,58.1,1873900.0,47.2349,47.4301,47.2186,47.2511,1873900.0
2012-03-30 09:30:00,57.97,59.03,57.74,58.92,1577600.0,47.1454,48.0075,46.9584,47.918,1577600.0
2012-03-30 10:00:00,58.93,59.43,58.81,59.37,1941200.0,47.9262,48.3328,47.8286,48.284,1941200.0
2012-03-30 10:30:00,59.36,59.38,58.91,59.03,754300.0,48.2759,48.2921,47.9099,48.0075,754300.0
2012-03-30 11:00:00,59.03,59.3,58.9,59.06,703400.0,48.0075,48.2271,47.9018,48.0319,703400.0
2012-03-30 11:30:00,59.06,59.32,58.99,59.12,613300.0,48.0319,48.2433,47.975,48.0807,613300.0
2012-03-30 12:00:00,59.12,59.19,58.95,58.99,343900.0,48.0807,48.1376,47.9424,47.975,343900.0
2012-03-30 12:30:00,58.99,59.04,58.95,59.02,325100.0,47.975,48.0156,47.9424,47.9994,325100.0
2012-03-30 13:00:00,59.01,59.24,58.94,59.17,375900.0,47.9912,48.1783,47.9343,48.1213,375900.0
2012-03-30 13:30:00,59.17,59.24,59.13,59.17,507900.0,48.1213,48.1783,48.0888,48.1213,507900.0
2012-03-30 14:00:00,59.18,59.19,59.05,59.07,270800.0,48.1295,48.1376,48.0238,48.04,270800.0
2012-03-30 14:30:00,59.08,59.2,59.05,59.11,308400.0,48.0481,48.1457,48.0238,48.0725,308400.0
2012-03-30 15:00:00,59.11,59.22,59.07,59.07,481600.0,48.0725,48.162,48.04,48.04,481600.0
2012-03-30 15:30:00,59.07,59.08,58.89,58.96,1107800.0,48.04,48.0481,47.8936,47.9506,1107800.0
2012-04-02 09:30:00,58.96,59.0,58.11,58.14,1085800.0,47.9506,47.9831,47.2593,47.2837,1085800.0
2012-04-02 10:00:00,58.15,58.95,58.15,58.55,989500.0,47.2918,47.9424,47.2918,47.6171,989500.0
2012-04-02 10:30:00,58.55,59.14,58.54,59.04,637000.0,47.6171,48.0969,47.609,48.0156,637000.0
2012-04-02 11:00:00,59.04,59.21,58.84,59.05,694800.0,48.0156,48.1539,47.853,48.0238,694800.0
2012-04-02 11:30:00,59.04,59.11,58.99,59.05,353000.0,48.0156,48.0725,47.975,48.0238,353000.0
2012-04-02 12:00:00,59.06,59.27,58.98,59.26,803900.0,48.0319,48.2027,47.9668,48.1945,803900.0
2012-04-02 12:30:00,59.27,59.27,59.06,59.12,379900.0,48.2027,48.2027,48.0319,48.0807,379900.0
2012-04-02 13:00:00,59.12,59.25,59.08,59.1,417100.0,48.0807,48.1864,48.0481,48.0644,417100.0
2012-04-02 13:30:00,59.1,59.13,58.93,58.97,303600.0,48.0644,48.0888,47.9262,47.9587,303600.0
2012-04-02 14:00:00,58.98,59.23,58.96,59.13,537800.0,47.9668,48.1701,47.9506,48.0888,537800.0
2012-04-02 14:30:00,59.12,59.25,59.11,59.22,239400.0,48.0807,48.1864,48.0725,48.162,239400.0
2012-04-02 15:00:00,59.23,59.23,59.07,59.07,470800.0,48.1701,48.1701,48.04,48.04,470800.0
2012-04-02 15:30:00,59.07,59.13,58.98,59.12,1239600.0,48.04,48.0888,47.9668,48.0807,1239600.0
2012-04-03 09:30:00,59.02,59.39,58.72,59.38,780200.0,47.9994,48.3003,47.7554,48.2921,780200.0
2012-04-03 10:00:00,59.37,59.46,59.28,59.43,516400.0,48.284,48.3572,48.2108,48.3328,516400.0
2012-04-03 10:30:00,59.44,59.61,59.41,59.41,1096700.0,48.3409,48.4792,48.3165,48.3165,1096700.0
2012-04-03 11:00:00,59.41,59.42,59.2,59.26,461600.0,48.3165,48.3247,48.1457,48.1945,461600.0
2012-04-03 11:30:00,59.26,59.51,59.22,59.51,432600.0,48.1945,48.3979,48.162,48.3979,432600.0
2012-04-03 12:00:00,59.49,59.5,59.2,59.23,500200.0,48.3816,48.3897,48.1457,48.1701,500200.0
2012-04-03 12:30:00,59.24,59.29,59.22,59.25,317000.0,48.1783,48.2189,48.162,48.1864,317000.0
2012-04-03 13:00:00,59.24,59.52,59.24,59.43,436500.0,48.1783,48.406,48.1783,48.3328,436500.0
2012-04-03 13:30:00,59.42,59.51,59.38,59.51,325900.0,48.3247,48.3979,48.2921,48.3979,325900.0
2012-04-03 14:00:00,59.51,59.51,59.17,59.23,547200.0,48.3979,48.3979,48.1213,48.1701,547200.0
2012-04-03 14:30:00,59.24,59.28,59.13,59.27,449000.0,48.1783,48.2108,48.0888,48.2027,449000.0
2012-04-03 15:00:00,59.28,59.38,59.24,59.3,578200.0,48.2108,48.2921,48.1783,48.2271,578200.0
2012-04-03 15:30:00,59.3,59.4,59.25,59.39,973900.0,48.2271,48.3084,48.1864,48.3003,973900.0
2012-04-04 09:30:00,59.14,59.16,58.74,58.87,438000.0,48.0969,48.1132,47.7716,47.8774,438000.0
2012-04-04 10:00:00,58.87,58.91,58.74,58.82,401400.0,47.8774,47.9099,47.7716,47.8367,401400.0
2012-04-04 10:30:00,58.82,58.92,58.71,58.73,400300.0,47.8367,47.918,47.7472,47.7635,400300.0
2012-04-04 11:00:00,58.73,59.05,58.72,59.03,227700.0,47.7635,48.0238,47.7554,48.0075,227700.0
2012-04-04 11:30:00,59.04,59.05,58.86,58.91,286700.0,48.0156,48.0238,47.8692,47.9099,286700.0
2012-04-04 12:00:00,58.91,58.96,58.81,58.82,226700.0,47.9099,47.9506,47.8286,47.8367,226700.0
2012-04-04 12:30:00,58.81,58.84,58.67,58.75,263700.0,47.8286,47.853,47.7147,47.7798,263700.0
2012-04-04 13:00:00,58.76,58.8,58.71,58.74,162000.0,47.7879,47.8204,47.7472,47.7716,162000.0
2012-04-04 13:30:00,58.74,58.88,58.71,58.84,203500.0,47.7716,47.8855,47.7472,47.853,203500.0
2012-04-04 14:00:00,58.84,58.86,58.7,58.72,184800.0,47.853,47.8692,47.7391,47.7554,184800.0
2012-04-04 14:30:00,58.73,58.94,58.68,58.9,240600.0,47.7635,47.9343,47.7228,47.9018,240600.0
2012-04-04 15:00:00,58.9,59.09,58.84,59.02,383200.0,47.9018,48.0563,47.853,47.9994,383200.0
2012-04-04 15:30:00,59.02,59.28,59.02,59.07,1013800.0,47.9994,48.2108,47.9994,48.04,1013800.0
2012-04-05 09:30:00,58.82,58.98,58.6,58.82,383800.0,47.8367,47.9668,47.6578,47.8367,383800.0
2012-04-05 10:00:00,58.82,58.84,58.71,58.78,419800.0,47.8367,47.853,47.7472,47.8042,419800.0
2012-04-05 10:30:00,58.78,59.14,58.72,59.04,331800.0,47.8042,48.0969,47.7554,48.0156,331800.0
2012-04-05 11:00:00,59.04,59.15,58.96,59.08,257100.0,48.0156,48.1051,47.9506,48.0481,257100.0
2012-04-05 11:30:00,59.08,59.17,59.01,59.09,190700.0,48.0481,48.1213,47.9912,48.0563,190700.0
2012-04-05 12:00:00,59.09,59.14,59.0,59.1,212800.0,48.0563,48.0969,47.9831,48.0644,212800.0
2012-04-05 12:30:00,59.12,59.19,59.05,59.14,339600.0,48.0807,48.1376,48.0238,48.0969,339600.0
2012-04-05 13:00:00,59.13,59.17,59.07,59.07,190300.0,48.0888,48.1213,48.04,48.04,190300.0
2012-04-05 13:30:00,59.07,59.15,58.98,58.98,371200.0,48.04,48.1051,47.9668,47.9668,371200.0
2012-04-05 14:00:00,58.99,59.0,58.9,58.92,353700.0,47.975,47.9831,47.9018,47.918,353700.0
2012-04-05 14:30:00,58.93,59.01,58.9,58.95,334100.0,47.9262,47.9912,47.9018,47.9424,334100.0
2012-04-05 15:00:00,58.96,58.98,58.91,58.98,324100.0,47.9506,47.9668,47.9099,47.9668,324100.0
2012-04-05 15:30:00,58.98,59.09,58.94,59.02,751100.0,47.9668,48.0563,47.9343,47.9994,751100.0
2012-04-09 09:30:00,58.52,58.87,58.01,58.24,749200.0,47.5927,47.8774,47.1779,47.365,749200.0
2012-04-09 10:00:00,58.24,58.61,58.24,58.42,414200.0,47.365,47.6659,47.365,47.5114,414200.0
2012-04-09 10:30:00,58.42,58.51,58.27,58.3,261500.0,47.5114,47.5846,47.3894,47.4138,261500.0
2012-04-09 11:00:00,58.29,58.38,58.24,58.36,410400.0,47.4057,47.4789,47.365,47.4626,410400.0
2012-04-09 11:30:00,58.36,58.48,58.25,58.47,257300.0,47.4626,47.5602,47.3731,47.5521,257300.0
2012-04-09 12:00:00,58.47,58.47,58.28,58.3,147400.0,47.5521,47.5521,47.3975,47.4138,147400.0
2012-04-09 12:30:00,58.31,58.35,58.19,58.24,203400.0,47.4219,47.4545,47.3243,47.365,203400.0
2012-04-09 13:00:00,58.25,58.37,58.2,58.22,173800.0,47.3731,47.4707,47.3325,47.3487,173800.0
2012-04-09 13:30:00,58.23,58.3,58.2,58.27,254800.0,47.3569,47.4138,47.3325,47.3894,254800.0
2012-04-09 14:00:00,58.27,58.29,58.15,58.16,202100.0,47.3894,47.4057,47.2918,47.2999,202100.0
2012-04-09 14:30:00,58.16,58.34,58.14,58.24,219800.0,47.2999,47.4463,47.2837,47.365,219800.0
2012-04-09 15:00:00,58.24,58.38,58.22,58.25,379900.0,47.365,47.4789,47.3487,47.3731,379900.0
2012-04-09 15:30:00,58.24,58.27,58.14,58.15,706000.0,47.365,47.3894,47.2837,47.2918,706000.0
2012-04-10 09:30:00,57.82,58.33,57.6,58.13,479700.0,47.0234,47.4382,46.8445,47.2755,479700.0
2012-04-10 10:00:00,58.15,58.19,57.75,57.78,398600.0,47.2918,47.3243,46.9665,46.9909,398600.0
2012-04-10 10:30:00,57.79,58.02,57.79,57.94,254700.0,46.999,47.1861,46.999,47.121,254700.0
2012-04-10 11:00:00,57.95,58.0,57.86,58.0,331600.0,47.1292,47.1698,47.056,47.1698,331600.0
2012-04-10 11:30:00,58.0,58.02,57.6,57.79,543200.0,47.1698,47.1861,46.8445,46.999,543200.0
2012-04-10 12:00:00,57.78,57.81,57.58,57.61,407500.0,46.9909,47.0153,46.8282,46.8526,407500.0
2012-04-10 12:30:00,57.62,57.65,57.31,57.33,381400.0,46.8608,46.8852,46.6087,46.6249,381400.0
2012-04-10 13:00:00,57.33,57.46,57.22,57.31,329800.0,46.6249,46.7306,46.5355,46.6087,329800.0
2012-04-10 13:30:00,57.32,57.58,57.29,57.5,247700.0,46.6168,46.8282,46.5924,46.7632,247700.0
2012-04-10 14:00:00,57.5,57.63,57.44,57.61,341100.0,46.7632,46.8689,46.7144,46.8526,341100.0
2012-04-10 14:30:00,57.62,57.65,57.39,57.5,403700.0,46.8608,46.8852,46.6737,46.7632,403700.0
2012-04-10 15:00:00,57.51,57.58,57.39,57.54,351500.0,46.7713,46.8282,46.6737,46.7957,351500.0
2012-04-10 15:30:00,57.54,57.74,57.52,57.53,864600.0,46.7957,46.9584,46.7794,46.7876,864600.0
2012-04-11 09:30:00,58.08,58.54,57.99,58.07,520000.0,47.2349,47.609,47.1617,47.2267,520000.0
2012-04-11 10:00:00,58.07,58.21,57.89,58.16,510800.0,47.2267,47.3406,47.0804,47.2999,510800.0
2012-04-11 10:30:00,58.16,58.19,57.95,58.01,417100.0,47.2999,47.3243,47.1292,47.1779,417100.0
2012-04-11 11:00:00,58.01,58.02,57.85,57.93,281600.0,47.1779,47.1861,47.0478,47.1129,281600.0
2012-04-11 11:30:00,57.93,58.05,57.91,58.04,189500.0,47.1129,47.2105,47.0966,47.2023,189500.0
2012-04-11 12:00:00,58.05,58.21,58.03,58.19,249500.0,47.2105,47.3406,47.1942,47.3243,249500.0
2012-04-11 12:30:00,58.19,58.24,58.15,58.21,216300.0,47.3243,47.365,47.2918,47.3406,216300.0
2012-04-11 13:00:00,58.22,58.3,58.14,58.15,193200.0,47.3487,47.4138,47.2837,47.2918,193200.0
2012-04-11 13:30:00,58.15,58.4,58.13,58.3,348000.0,47.2918,47.4951,47.2755,47.4138,348000.0
2012-04-11 14:00:00,58.3,58.3,58.18,58.2,243900.0,47.4138,47.4138,47.3162,47.3325,243900.0
2012-04-11 14:30:00,58.19,58.21,57.95,58.09,384000.0,47.3243,47.3406,47.1292,47.243,384000.0
2012-04-11 15:00:00,58.09,58.1,57.99,58.01,402700.0,47.243,47.2511,47.1617,47.1779,402700.0
2012-04-11 15:30:00,58.01,58.15,57.95,58.02,1384700.0,47.1779,47.2918,47.1292,47.1861,1384700.0
2012-04-12 09:30:00,58.03,58.25,57.72,58.11,493600.0,47.1942,47.3731,46.9421,47.2593,493600.0
2012-04-12 10:00:00,58.11,58.36,58.1,58.19,382500.0,47.2593,47.4626,47.2511,47.3243,382500.0
2012-04-12 10:30:00,58.18,58.44,58.11,58.32,326900.0,47.3162,47.5277,47.2593,47.4301,326900.0
2012-04-12 11:00:00,58.32,58.4,58.2,58.2,193300.0,47.4301,47.4951,47.3325,47.3325,193300.0
2012-04-12 11:30:00,58.21,58.25,58.12,58.13,213300.0,47.3406,47.3731,47.2674,47.2755,213300.0
2012-04-12 12:00:00,58.13,58.33,58.12,58.3,301400.0,47.2755,47.4382,47.2674,47.4138,301400.0
2012-04-12 12:30:00,58.3,58.51,58.29,58.46,233400.0,47.4138,47.5846,47.4057,47.5439,233400.0
2012-04-12 13:00:00,58.46,58.47,58.33,58.44,134100.0,47.5439,47.5521,47.4382,47.5277,134100.0
2012-04-12 13:30:00,58.44,58.48,58.4,58.43,145800.0,47.5277,47.5602,47.4951,47.5195,145800.0
2012-04-12 14:00:00,58.43,58.5,58.38,58.47,194200.0,47.5195,47.5765,47.4789,47.5521,194200.0
2012-04-12 14:30:00,58.47,58.62,58.42,58.59,253700.0,47.5521,47.674,47.5114,47.6496,253700.0
2012-04-12 15:00:00,58.58,58.6,58.43,58.46,246600.0,47.6415,47.6578,47.5195,47.5439,246600.0
2012-04-12 15:30:00,58.47,58.59,58.44,58.48,698600.0,47.5521,47.6496,47.5277,47.5602,698600.0
2012-04-13 09:30:00,58.39,58.41,57.83,57.86,705100.0,47.487,47.5033,47.0316,47.056,705100.0
2012-04-13 10:00:00,57.86,58.05,57.74,57.98,601500.0,47.056,47.2105,46.9584,47.1535,601500.0
2012-04-13 10:30:00,57.98,58.15,57.94,58.11,581000.0,47.1535,47.2918,47.121,47.2593,581000.0
2012-04-13 11:00:00,58.11,58.55,58.07,58.51,600800.0,47.2593,47.6171,47.2267,47.5846,600800.0
2012-04-13 11:30:00,58.51,58.51,58.22,58.42,357800.0,47.5846,47.5846,47.3487,47.5114,357800.0
2012-04-13 12:00:00,58.42,58.44,58.32,58.33,198700.0,47.5114,47.5277,47.4301,47.4382,198700.0
2012-04-13 12:30:00,58.34,58.41,58.3,58.34,200200.0,47.4463,47.5033,47.4138,47.4463,200200.0
2012-04-13 13:00:00,58.35,58.41,58.26,58.31,271800.0,47.4545,47.5033,47.3813,47.4219,271800.0
2012-04-13 13:30:00,58.3,58.41,58.27,58.35,187600.0,47.4138,47.5033,47.3894,47.4545,187600.0
2012-04-13 14:00:00,58.34,58.39,58.26,58.3,210700.0,47.4463,47.487,47.3813,47.4138,210700.0
2012-04-13 14:30:00,58.3,58.4,58.3,58.38,291300.0,47.4138,47.4951,47.4138,47.4789,291300.0
2012-04-13 15:00:00,58.38,58.46,58.3,58.3,278500.0,47.4789,47.5439,47.4138,47.4138,278500.0
2012-04-13 15:30:00,58.3,58.36,58.03,58.06,723600.0,47.4138,47.4626,47.1942,47.2186,723600.0
2012-04-16 09:30:00,58.16,58.35,57.78,57.91,722700.0,47.2999,47.4545,46.9909,47.0966,722700.0
2012-04-16 10:00:00,57.91,58.05,57.77,57.97,551400.0,47.0966,47.2105,46.9828,47.1454,551400.0
2012-04-16 10:30:00,57.97,58.09,57.93,57.99,342500.0,47.1454,47.243,47.1129,47.1617,342500.0
2012-04-16 11:00:00,57.99,58.07,57.8,57.81,417500.0,47.1617,47.2267,47.0072,47.0153,417500.0
2012-04-16 11:30:00,57.81,57.92,57.77,57.87,243600.0,47.0153,47.1048,46.9828,47.0641,243600.0
2012-04-16 12:00:00,57.88,58.0,57.77,57.81,275600.0,47.0722,47.1698,46.9828,47.0153,275600.0
2012-04-16 12:30:00,57.81,57.84,57.71,57.83,305500.0,47.0153,47.0397,46.934,47.0316,305500.0
2012-04-16 13:00:00,57.84,57.95,57.78,57.8,248000.0,47.0397,47.1292,46.9909,47.0072,248000.0
2012-04-16 13:30:00,57.8,57.91,57.77,57.84,366700.0,47.0072,47.0966,46.9828,47.0397,366700.0
2012-04-16 14:00:00,57.85,57.88,57.8,57.8,401100.0,47.0478,47.0722,47.0072,47.0072,401100.0
2012-04-16 14:30:00,57.81,57.82,57.46,57.46,679000.0,47.0153,47.0234,46.7306,46.7306,679000.0
2012-04-16 15:00:00,57.47,57.6,57.47,57.59,422100.0,46.7388,46.8445,46.7388,46.8364,422100.0
2012-04-16 15:30:00,57.58,57.61,57.36,57.36,1188900.0,46.8282,46.8526,46.6493,46.6493,1188900.0
2012-04-17 09:30:00,57.61,57.85,57.3,57.5,559200.0,46.8526,47.0478,46.6005,46.7632,559200.0
2012-04-17 10:00:00,57.5,57.57,57.31,57.47,661800.0,46.7632,46.8201,46.6087,46.7388,661800.0
2012-04-17 10:30:00,57.47,57.75,57.46,57.7,511200.0,46.7388,46.9665,46.7306,46.9258,511200.0
2012-04-17 11:00:00,57.7,57.88,57.68,57.81,516300.0,46.9258,47.0722,46.9096,47.0153,516300.0
2012-04-17 11:30:00,57.81,57.98,57.73,57.95,485900.0,47.0153,47.1535,46.9502,47.1292,485900.0
2012-04-17 12:00:00,57.95,58.12,57.94,58.09,196500.0,47.1292,47.2674,47.121,47.243,196500.0
2012-04-17 12:30:00,58.1,58.12,57.99,57.99,172400.0,47.2511,47.2674,47.1617,47.1617,172400.0
2012-04-17 13:00:00,57.98,58.05,57.93,58.03,276300.0,47.1535,47.2105,47.1129,47.1942,276300.0
2012-04-17 13:30:00,58.04,58.16,58.0,58.04,332000.0,47.2023,47.2999,47.1698,47.2023,332000.0
2012-04-17 14:00:00,58.05,58.15,58.03,58.13,207900.0,47.2105,47.2918,47.1942,47.2755,207900.0
2012-04-17 14:30:00,58.14,58.17,58.07,58.14,171200.0,47.2837,47.3081,47.2267,47.2837,171200.0
2012-04-17 15:00:00,58.14,58.37,58.13,58.35,330400.0,47.2837,47.4707,47.2755,47.4545,330400.0
2012-04-17 15:30:00,58.34,58.4,58.08,58.09,1053500.0,47.4463,47.4951,47.2349,47.243,1053500.0
2012-04-18 09:30:00,57.7,57.7,57.11,57.33,1179500.0,46.9258,46.9258,46.446,46.6249,1179500.0
2012-04-18 10:00:00,57.33,57.43,57.21,57.35,650300.0,46.6249,46.7062,46.5273,46.6412,650300.0
2012-04-18 10:30:00,57.35,57.46,57.3,57.4,400000.0,46.6412,46.7306,46.6005,46.6819,400000.0
2012-04-18 11:00:00,57.4,57.47,57.3,57.3,337800.0,46.6819,46.7388,46.6005,46.6005,337800.0
2012-04-18 11:30:00,57.3,57.42,57.23,57.36,311500.0,46.6005,46.6981,46.5436,46.6493,311500.0
2012-04-18 12:00:00,57.36,57.4,57.3,57.37,204500.0,46.6493,46.6819,46.6005,46.6575,204500.0
2012-04-18 12:30:00,57.37,57.39,57.27,57.32,278500.0,46.6575,46.6737,46.5761,46.6168,278500.0
2012-04-18 13:00:00,57.32,57.33,57.19,57.31,248900.0,46.6168,46.6249,46.5111,46.6087,248900.0
2012-04-18 13:30:00,57.31,57.34,57.21,57.29,263000.0,46.6087,46.6331,46.5273,46.5924,263000.0
2012-04-18 14:00:00,57.29,57.38,57.26,57.32,347900.0,46.5924,46.6656,46.568,46.6168,347900.0
2012-04-18 14:30:00,57.33,57.38,57.28,57.34,314000.0,46.6249,46.6656,46.5843,46.6331,314000.0
2012-04-18 15:00:00,57.33,57.48,57.3,57.32,655400.0,46.6249,46.7469,46.6005,46.6168,655400.0
2012-04-18 15:30:00,57.32,57.65,57.31,57.34,895300.0,46.6168,46.8852,46.6087,46.6331,895300.0
2012-04-19 09:30:00,57.28,59.35,56.99,58.4,3026100.0,46.5843,48.2677,46.3484,47.4951,3026100.0
2012-04-19 10:00:00,58.37,58.39,57.89,58.18,1200000.0,47.4707,47.487,47.0804,47.3162,1200000.0
2012-04-19 10:30:00,58.17,58.71,58.17,58.65,948800.0,47.3081,47.7472,47.3081,47.6984,948800.0
2012-04-19 11:00:00,58.64,58.85,58.5,58.71,457900.0,47.6903,47.8611,47.5765,47.7472,457900.0
2012-04-19 11:30:00,58.73,58.87,58.64,58.81,410200.0,47.7635,47.8774,47.6903,47.8286,410200.0
2012-04-19 12:00:00,58.8,59.0,58.8,58.96,411700.0,47.8204,47.9831,47.8204,47.9506,411700.0
2012-04-19 12:30:00,58.94,59.24,58.88,59.23,292000.0,47.9343,48.1783,47.8855,48.1701,292000.0
2012-04-19 13:00:00,59.22,59.25,58.88,59.0,393600.0,48.162,48.1864,47.8855,47.9831,393600.0
2012-04-19 13:30:00,59.0,59.08,58.9,58.9,332100.0,47.9831,48.0481,47.9018,47.9018,332100.0
2012-04-19 14:00:00,58.9,59.03,58.79,58.83,354700.0,47.9018,48.0075,47.8123,47.8448,354700.0
2012-04-19 14:30:00,58.83,58.84,58.6,58.68,476500.0,47.8448,47.853,47.6578,47.7228,476500.0
2012-04-19 15:00:00,58.68,58.99,58.67,58.89,619900.0,47.7228,47.975,47.7147,47.8936,619900.0
2012-04-19 15:30:00,58.89,58.97,58.68,58.71,1179200.0,47.8936,47.9587,47.7228,47.7472,1179200.0
2012-04-20 09:30:00,59.16,59.71,58.96,59.45,2031500.0,48.1132,48.5605,47.9506,48.3491,2031500.0
2012-04-20 10:00:00,59.46,59.52,59.07,59.14,766700.0,48.3572,48.406,48.04,48.0969,766700.0
2012-04-20 10:30:00,59.14,59.32,58.93,59.22,472900.0,48.0969,48.2433,47.9262,48.162,472900.0
2012-04-20 11:00:00,59.23,59.45,59.2,59.32,276100.0,48.1701,48.3491,48.1457,48.2433,276100.0
2012-04-20 11:30:00,59.33,59.53,59.3,59.48,263900.0,48.2515,48.4141,48.2271,48.3735,263900.0
2012-04-20 12:00:00,59.48,59.7,59.47,59.47,422700.0,48.3735,48.5524,48.3653,48.3653,422700.0
2012-04-20 12:30:00,59.47,59.6,59.46,59.59,146600.0,48.3653,48.4711,48.3572,48.4629,146600.0
2012-04-20 13:00:00,59.58,59.68,59.55,59.61,179600.0,48.4548,48.5361,48.4304,48.4792,179600.0
2012-04-20 13:30:00,59.61,59.71,59.48,59.5,603900.0,48.4792,48.5605,48.3735,48.3897,603900.0
2012-04-20 14:00:00,59.49,59.61,59.4,59.6,706800.0,48.3816,48.4792,48.3084,48.4711,706800.0
2012-04-20 14:30:00,59.59,59.68,59.52,59.58,389600.0,48.4629,48.5361,48.406,48.4548,389600.0
2012-04-20 15:00:00,59.58,59.58,59.37,59.52,347700.0,48.4548,48.4548,48.284,48.406,347700.0
2012-04-20 15:30:00,59.52,59.65,59.47,59.51,883600.0,48.406,48.5117,48.3653,48.3979,883600.0
2012-04-23 09:30:00,59.04,59.26,58.9,59.12,625100.0,48.0156,48.1945,47.9018,48.0807,625100.0
2012-04-23 10:00:00,59.1,59.32,58.99,59.26,467300.0,48.0644,48.2433,47.975,48.1945,467300.0
2012-04-23 10:30:00,59.27,59.3,59.14,59.16,322600.0,48.2027,48.2271,48.0969,48.1132,322600.0
2012-04-23 11:00:00,59.16,59.23,58.97,58.98,331200.0,48.1132,48.1701,47.9587,47.9668,331200.0
2012-04-23 11:30:00,58.99,59.06,58.97,58.99,186500.0,47.975,48.0319,47.9587,47.975,186500.0
2012-04-23 12:00:00,58.98,59.12,58.98,59.09,199300.0,47.9668,48.0807,47.9668,48.0563,199300.0
2012-04-23 12:30:00,59.1,59.11,58.91,58.98,222700.0,48.0644,48.0725,47.9099,47.9668,222700.0
2012-04-23 13:00:00,58.99,59.01,58.93,58.97,164800.0,47.975,47.9912,47.9262,47.9587,164800.0
2012-04-23 13:30:00,58.98,59.12,58.95,59.04,194000.0,47.9668,48.0807,47.9424,48.0156,194000.0
2012-04-23 14:00:00,59.04,59.32,59.04,59.32,256700.0,48.0156,48.2433,48.0156,48.2433,256700.0
2012-04-23 14:30:00,59.32,59.33,59.17,59.19,227100.0,48.2433,48.2515,48.1213,48.1376,227100.0
2012-04-23 15:00:00,59.18,59.23,59.1,59.2,387000.0,48.1295,48.1701,48.0644,48.1457,387000.0
2012-04-23 15:30:00,59.19,59.3,59.18,59.19,540300.0,48.1376,48.2271,48.1295,48.1376,540300.0
2012-04-24 09:30:00,59.02,59.2,58.68,58.7,548300.0,47.9994,48.1457,47.7228,47.7391,548300.0
2012-04-24 10:00:00,58.7,58.89,58.59,58.63,604300.0,47.7391,47.8936,47.6496,47.6822,604300.0
2012-04-24 10:30:00,58.64,58.82,58.6,58.71,452400.0,47.6903,47.8367,47.6578,47.7472,452400.0
2012-04-24 11:00:00,58.72,58.81,58.58,58.79,312700.0,47.7554,47.8286,47.6415,47.8123,312700.0
2012-04-24 11:30:00,58.79,58.82,58.59,58.68,243900.0,47.8123,47.8367,47.6496,47.7228,243900.0
2012-04-24 12:00:00,58.69,58.7,58.54,58.57,191700.0,47.731,47.7391,47.609,47.6334,191700.0
2012-04-24 12:30:00,58.57,58.63,58.47,58.62,269800.0,47.6334,47.6822,47.5521,47.674,269800.0
2012-04-24 13:00:00,58.62,58.75,58.59,58.66,174500.0,47.674,47.7798,47.6496,47.7066,174500.0
2012-04-24 13:30:00,58.66,58.75,58.64,58.64,169700.0,47.7066,47.7798,47.6903,47.6903,169700.0
2012-04-24 14:00:00,58.65,58.72,58.58,58.7,176600.0,47.6984,47.7554,47.6415,47.7391,176600.0
2012-04-24 14:30:00,58.71,58.87,58.68,58.69,285700.0,47.7472,47.8774,47.7228,47.731,285700.0
2012-04-24 15:00:00,58.69,58.83,58.63,58.7,378800.0,47.731,47.8448,47.6822,47.7391,378800.0
2012-04-24 15:30:00,58.7,58.84,58.66,58.75,784200.0,47.7391,47.853,47.7066,47.7798,784200.0
2012-04-25 09:30:00,58.79,59.17,58.75,59.0,607000.0,47.8123,48.1213,47.7798,47.9831,607000.0
2012-04-25 10:00:00,59.0,59.34,58.98,59.12,683500.0,47.9831,48.2596,47.9668,48.0807,683500.0
2012-04-25 10:30:00,59.12,59.28,59.09,59.22,321700.0,48.0807,48.2108,48.0563,48.162,321700.0
2012-04-25 11:00:00,59.22,59.24,59.12,59.22,255900.0,48.162,48.1783,48.0807,48.162,255900.0
2012-04-25 11:30:00,59.22,59.5,59.17,59.5,474500.0,48.162,48.3897,48.1213,48.3897,474500.0
2012-04-25 12:00:00,59.48,59.49,59.31,59.39,226000.0,48.3735,48.3816,48.2352,48.3003,226000.0
2012-04-25 12:30:00,59.38,59.4,59.27,59.3,300600.0,48.2921,48.3084,48.2027,48.2271,300600.0
2012-04-25 13:00:00,59.3,59.34,59.23,59.24,228700.0,48.2271,48.2596,48.1701,48.1783,228700.0
2012-04-25 13:30:00,59.25,59.25,59.08,59.09,205500.0,48.1864,48.1864,48.0481,48.0563,205500.0
2012-04-25 14:00:00,59.09,59.1,58.77,58.77,431000.0,48.0563,48.0644,47.796,47.796,431000.0
2012-04-25 14:30:00,58.78,58.92,58.67,58.91,370700.0,47.8042,47.918,47.7147,47.9099,370700.0
2012-04-25 15:00:00,58.91,59.02,58.88,58.89,311400.0,47.9099,47.9994,47.8855,47.8936,311400.0
2012-04-25 15:30:00,58.88,58.99,58.79,58.88,1028700.0,47.8855,47.975,47.8123,47.8855,1028700.0
2012-04-26 09:30:00,56.94,57.55,56.47,57.0,2028300.0,46.3077,46.8038,45.9255,46.3565,2028300.0
2012-04-26 10:00:00,57.0,57.76,56.92,57.45,806300.0,46.3565,46.9746,46.2915,46.7225,806300.0
2012-04-26 10:30:00,57.45,57.85,57.45,57.65,537800.0,46.7225,47.0478,46.7225,46.8852,537800.0
2012-04-26 11:00:00,57.65,57.98,57.64,57.98,638800.0,46.8852,47.1535,46.877,47.1535,638800.0
2012-04-26 11:30:00,57.97,58.1,57.82,57.97,631400.0,47.1454,47.2511,47.0234,47.1454,631400.0
2012-04-26 12:00:00,57.96,58.11,57.96,58.09,372400.0,47.1373,47.2593,47.1373,47.243,372400.0
2012-04-26 12:30:00,58.1,58.3,58.07,58.28,323000.0,47.2511,47.4138,47.2267,47.3975,323000.0
2012-04-26 13:00:00,58.28,58.49,58.24,58.35,370200.0,47.3975,47.5683,47.365,47.4545,370200.0
2012-04-26 13:30:00,58.35,58.53,58.34,58.48,496900.0,47.4545,47.6008,47.4463,47.5602,496900.0
2012-04-26 14:00:00,58.48,58.49,58.28,58.38,282100.0,47.5602,47.5683,47.3975,47.4789,282100.0
2012-04-26 14:30:00,58.37,58.48,58.34,58.4,333400.0,47.4707,47.5602,47.4463,47.4951,333400.0
2012-04-26 15:00:00,58.4,58.66,58.35,58.66,483400.0,47.4951,47.7066,47.4545,47.7066,483400.0
2012-04-26 15:30:00,58.67,58.67,58.33,58.41,1147100.0,47.7147,47.7147,47.4382,47.5033,1147100.0
2012-04-27 09:30:00,58.61,58.74,57.65,57.68,1145700.0,47.6659,47.7716,46.8852,46.9096,1145700.0
2012-04-27 10:00:00,57.67,57.89,57.63,57.84,608100.0,46.9014,47.0804,46.8689,47.0397,608100.0
2012-04-27 10:30:00,57.85,57.98,57.59,57.84,562300.0,47.0478,47.1535,46.8364,47.0397,562300.0
2012-04-27 11:00:00,57.84,57.87,57.71,57.78,320200.0,47.0397,47.0641,46.934,46.9909,320200.0
2012-04-27 11:30:00,57.79,57.86,57.73,57.8,335200.0,46.999,47.056,46.9502,47.0072,335200.0
2012-04-27 12:00:00,57.79,57.84,57.7,57.75,350200.0,46.999,47.0397,46.9258,46.9665,350200.0
2012-04-27 12:30:00,57.75,57.8,57.73,57.78,269400.0,46.9665,47.0072,46.9502,46.9909,269400.0
2012-04-27 13:00:00,57.79,57.86,57.76,57.86,326900.0,46.999,47.056,46.9746,47.056,326900.0
2012-04-27 13:30:00,57.86,58.03,57.86,57.95,275900.0,47.056,47.1942,47.056,47.1292,275900.0
2012-04-27 14:00:00,57.94,58.15,57.93,58.11,255600.0,47.121,47.2918,47.1129,47.2593,255600.0
2012-04-27 14:30:00,58.1,58.2,58.06,58.12,326300.0,47.2511,47.3325,47.2186,47.2674,326300.0
2012-04-27 15:00:00,58.12,58.13,58.02,58.03,418500.0,47.2674,47.2755,47.1861,47.1942,418500.0
2012-04-27 15:30:00,58.04,58.07,57.88,57.92,951400.0,47.2023,47.2267,47.0722,47.1048,951400.0
2012-04-30 09:30:00,56.95,57.48,56.4,56.65,1310800.0,46.3159,46.7469,45.8686,46.0719,1310800.0
2012-04-30 10:00:00,56.65,56.66,56.1,56.15,836300.0,46.0719,46.08,45.6246,45.6653,836300.0
2012-04-30 10:30:00,56.14,56.24,55.74,55.89,1047600.0,45.6571,45.7385,45.3318,45.4538,1047600.0
2012-04-30 11:00:00,55.89,55.98,55.48,55.56,953000.0,45.4538,45.527,45.1204,45.1854,953000.0
2012-04-30 11:30:00,55.56,55.84,55.5,55.8,577400.0,45.1854,45.4131,45.1366,45.3806,577400.0
2012-04-30 12:00:00,55.8,55.8,55.61,55.66,269600.0,45.3806,45.3806,45.2261,45.2668,269600.0
2012-04-30 12:30:00,55.66,55.72,55.6,55.69,204600.0,45.2668,45.3156,45.218,45.2912,204600.0
2012-04-30 13:00:00,55.69,55.82,55.68,55.74,226600.0,45.2912,45.3969,45.283,45.3318,226600.0
2012-04-30 13:30:00,55.74,55.86,55.73,55.76,348400.0,45.3318,45.4294,45.3237,45.3481,348400.0
2012-04-30 14:00:00,55.77,55.8,55.65,55.67,289200.0,45.3562,45.3806,45.2586,45.2749,289200.0
2012-04-30 14:30:00,55.68,56.04,55.67,55.96,576300.0,45.283,45.5758,45.2749,45.5107,576300.0
2012-04-30 15:00:00,55.96,56.21,55.95,56.2,466300.0,45.5107,45.7141,45.5026,45.7059,466300.0
2012-04-30 15:30:00,56.19,56.21,56.01,56.12,1176000.0,45.6978,45.7141,45.5514,45.6409,1176000.0
2012-05-01 09:30:00,56.27,56.77,56.15,56.61,553200.0,45.7629,46.1695,45.6653,46.0394,553200.0
2012-05-01 10:00:00,56.64,57.16,56.64,57.15,529200.0,46.0638,46.4867,46.0638,46.4785,529200.0
2012-05-01 10:30:00,57.15,57.27,57.11,57.21,351100.0,46.4785,46.5761,46.446,46.5273,351100.0
2012-05-01 11:00:00,57.2,57.31,57.16,57.3,268800.0,46.5192,46.6087,46.4867,46.6005,268800.0
2012-05-01 11:30:00,57.3,57.32,57.11,57.19,276500.0,46.6005,46.6168,46.446,46.5111,276500.0
2012-05-01 12:00:00,57.19,57.35,57.15,57.35,208400.0,46.5111,46.6412,46.4785,46.6412,208400.0
2012-05-01 12:30:00,57.35,57.39,57.13,57.18,169700.0,46.6412,46.6737,46.4623,46.5029,169700.0
2012-05-01 13:00:00,57.17,57.2,57.11,57.17,183500.0,46.4948,46.5192,46.446,46.4948,183500.0
2012-05-01 13:30:00,57.16,57.17,56.96,57.08,162700.0,46.4867,46.4948,46.324,46.4216,162700.0
2012-05-01 14:00:00,57.07,57.1,56.97,57.05,264200.0,46.4135,46.4379,46.3321,46.3972,264200.0
2012-05-01 14:30:00,57.05,57.2,57.0,57.19,230900.0,46.3972,46.5192,46.3565,46.5111,230900.0
2012-05-01 15:00:00,57.19,57.37,57.18,57.31,308600.0,46.5111,46.6575,46.5029,46.6087,308600.0
2012-05-01 15:30:00,57.31,57.32,57.11,57.16,765800.0,46.6087,46.6168,46.446,46.4867,765800.0
2012-05-02 09:30:00,56.77,57.42,56.7,57.26,410000.0,46.1695,46.6981,46.1126,46.568,410000.0
2012-05-02 10:00:00,57.29,57.41,57.08,57.18,453000.0,46.5924,46.69,46.4216,46.5029,453000.0
2012-05-02 10:30:00,57.18,57.19,57.09,57.13,347800.0,46.5029,46.5111,46.4297,46.4623,347800.0
2012-05-02 11:00:00,57.14,57.14,57.08,57.1,230900.0,46.4704,46.4704,46.4216,46.4379,230900.0
2012-05-02 11:30:00,57.1,57.14,56.94,57.01,263900.0,46.4379,46.4704,46.3077,46.3647,263900.0
2012-05-02 12:00:00,57.0,57.01,56.86,56.88,244400.0,46.3565,46.3647,46.2427,46.2589,244400.0
2012-05-02 12:30:00,56.88,56.88,56.76,56.79,226000.0,46.2589,46.2589,46.1614,46.1858,226000.0
2012-05-02 13:00:00,56.8,56.82,56.63,56.63,230700.0,46.1939,46.2102,46.0556,46.0556,230700.0
2012-05-02 13:30:00,56.63,56.77,56.62,56.73,233400.0,46.0556,46.1695,46.0475,46.137,233400.0
2012-05-02 14:00:00,56.74,56.85,56.74,56.83,334500.0,46.1451,46.2346,46.1451,46.2183,334500.0
2012-05-02 14:30:00,56.83,56.86,56.63,56.72,481000.0,46.2183,46.2427,46.0556,46.1288,481000.0
2012-05-02 15:00:00,56.72,56.73,56.6,56.65,308700.0,46.1288,46.137,46.0312,46.0719,308700.0
2012-05-02 15:30:00,56.64,56.7,56.57,56.65,931500.0,46.0638,46.1126,46.0068,46.0719,931500.0
2012-05-03 09:30:00,56.52,56.52,55.58,55.91,1196900.0,45.9662,45.9662,45.2017,45.4701,1196900.0
2012-05-03 10:00:00,55.9,55.98,55.79,55.94,573000.0,45.4619,45.527,45.3725,45.4945,573000.0
2012-05-03 10:30:00,55.94,55.95,55.66,55.73,500000.0,45.4945,45.5026,45.2668,45.3237,500000.0
2012-05-03 11:00:00,55.73,55.74,55.41,55.57,581800.0,45.3237,45.3318,45.0634,45.1936,581800.0
2012-05-03 11:30:00,55.57,55.64,55.44,55.52,581100.0,45.1936,45.2505,45.0878,45.1529,581100.0
2012-05-03 12:00:00,55.52,55.55,55.39,55.49,319400.0,45.1529,45.1773,45.0472,45.1285,319400.0
2012-05-03 12:30:00,55.49,55.69,55.48,55.63,326700.0,45.1285,45.2912,45.1204,45.2424,326700.0
2012-05-03 13:00:00,55.63,55.85,55.56,55.85,284800.0,45.2424,45.4213,45.1854,45.4213,284800.0
2012-05-03 13:30:00,55.85,55.92,55.67,55.84,334900.0,45.4213,45.4782,45.2749,45.4131,334900.0
2012-05-03 14:00:00,55.85,56.06,55.82,55.89,323200.0,45.4213,45.5921,45.3969,45.4538,323200.0
2012-05-03 14:30:00,55.87,55.96,55.78,55.79,209100.0,45.4375,45.5107,45.3643,45.3725,209100.0
2012-05-03 15:00:00,55.79,55.86,55.77,55.81,358100.0,45.3725,45.4294,45.3562,45.3887,358100.0
2012-05-03 15:30:00,55.82,55.89,55.7,55.72,1098400.0,45.3969,45.4538,45.2993,45.3156,1098400.0
2012-05-04 09:30:00,55.65,55.73,55.3,55.31,390300.0,45.2586,45.3237,44.974,44.9821,390300.0
2012-05-04 10:00:00,55.31,55.55,55.22,55.41,641000.0,44.9821,45.1773,44.9089,45.0634,641000.0
2012-05-04 10:30:00,55.42,55.61,55.32,55.56,362300.0,45.0716,45.2261,44.9902,45.1854,362300.0
2012-05-04 11:00:00,55.56,55.64,55.5,55.58,341400.0,45.1854,45.2505,45.1366,45.2017,341400.0
2012-05-04 11:30:00,55.58,55.6,55.06,55.07,363500.0,45.2017,45.218,44.7788,44.7869,363500.0
2012-05-04 12:00:00,55.07,55.08,54.84,55.03,412700.0,44.7869,44.7951,44.5999,44.7544,412700.0
2012-05-04 12:30:00,55.02,55.04,54.89,54.89,291300.0,44.7463,44.7625,44.6405,44.6405,291300.0
2012-05-04 13:00:00,54.9,55.0,54.87,54.9,273200.0,44.6487,44.73,44.6243,44.6487,273200.0
2012-05-04 13:30:00,54.9,54.95,54.79,54.81,331600.0,44.6487,44.6893,44.5592,44.5755,331600.0
2012-05-04 14:00:00,54.81,54.89,54.8,54.83,239700.0,44.5755,44.6405,44.5673,44.5917,239700.0
2012-05-04 14:30:00,54.83,54.84,54.66,54.83,296500.0,44.5917,44.5999,44.4535,44.5917,296500.0
2012-05-04 15:00:00,54.83,54.85,54.73,54.75,340500.0,44.5917,44.608,44.5104,44.5267,340500.0
2012-05-04 15:30:00,54.76,54.87,54.72,54.72,998800.0,44.5348,44.6243,44.5023,44.5023,998800.0
2012-05-07 09:30:00,54.35,55.0,54.26,54.99,456800.0,44.2014,44.73,44.1282,44.7219,456800.0
2012-05-07 10:00:00,54.99,55.24,54.88,54.9,423900.0,44.7219,44.9252,44.6324,44.6487,423900.0
2012-05-07 10:30:00,54.9,55.37,54.88,55.2,464000.0,44.6487,45.0309,44.6324,44.8927,464000.0
2012-05-07 11:00:00,55.2,55.34,55.04,55.29,420400.0,44.8927,45.0065,44.7625,44.9658,420400.0
2012-05-07 11:30:00,55.29,55.3,55.2,55.24,180800.0,44.9658,44.974,44.8927,44.9252,180800.0
2012-05-07 12:00:00,55.24,55.24,55.12,55.16,146700.0,44.9252,44.9252,44.8276,44.8601,146700.0
2012-05-07 12:30:00,55.15,55.2,55.08,55.12,149700.0,44.852,44.8927,44.7951,44.8276,149700.0
2012-05-07 13:00:00,55.12,55.19,55.05,55.1,128900.0,44.8276,44.8845,44.7707,44.8113,128900.0
2012-05-07 13:30:00,55.1,55.27,55.1,55.24,133300.0,44.8113,44.9496,44.8113,44.9252,133300.0
2012-05-07 14:00:00,55.23,55.38,55.22,55.38,214800.0,44.917,45.039,44.9089,45.039,214800.0
2012-05-07 14:30:00,55.38,55.39,55.22,55.28,199300.0,45.039,45.0472,44.9089,44.9577,199300.0
2012-05-07 15:00:00,55.28,55.35,55.19,55.26,277400.0,44.9577,45.0146,44.8845,44.9414,277400.0
2012-05-07 15:30:00,55.26,55.43,55.2,55.24,626500.0,44.9414,45.0797,44.8927,44.9252,626500.0
2012-05-08 09:30:00,55.24,55.53,55.09,55.44,545900.0,44.9252,45.161,44.8032,45.0878,545900.0
2012-05-08 10:00:00,55.45,55.46,55.01,55.06,279600.0,45.096,45.1041,44.7381,44.7788,279600.0
2012-05-08 10:30:00,55.06,55.18,54.99,55.17,175300.0,44.7788,44.8764,44.7219,44.8683,175300.0
2012-05-08 11:00:00,55.17,55.18,54.91,55.13,277200.0,44.8683,44.8764,44.6568,44.8357,277200.0
2012-05-08 11:30:00,55.13,55.33,55.11,55.23,262200.0,44.8357,44.9984,44.8195,44.917,262200.0
2012-05-08 12:00:00,55.22,55.28,55.13,55.17,149600.0,44.9089,44.9577,44.8357,44.8683,149600.0
2012-05-08 12:30:00,55.16,55.34,55.14,55.3,191700.0,44.8601,45.0065,44.8439,44.974,191700.0
2012-05-08 13:00:00,55.29,55.55,55.26,55.43,294300.0,44.9658,45.1773,44.9414,45.0797,294300.0
2012-05-08 13:30:00,55.42,55.57,55.38,55.55,286400.0,45.0716,45.1936,45.039,45.1773,286400.0
2012-05-08 14:00:00,55.55,55.58,55.46,55.53,390500.0,45.1773,45.2017,45.1041,45.161,390500.0
2012-05-08 14:30:00,55.54,55.58,55.47,55.5,281700.0,45.1692,45.2017,45.1122,45.1366,281700.0
2012-05-08 15:00:00,55.5,55.94,55.48,55.9,359500.0,45.1366,45.4945,45.1204,45.4619,359500.0
2012-05-08 15:30:00,55.9,55.98,55.8,55.84,800100.0,45.4619,45.527,45.3806,45.4131,800100.0
2012-05-09 09:30:00,55.37,55.4,55.03,55.15,402300.0,45.0309,45.0553,44.7544,44.852,402300.0
2012-05-09 10:00:00,55.16,55.44,54.93,54.98,442100.0,44.8601,45.0878,44.6731,44.7137,442100.0
2012-05-09 10:30:00,54.97,55.06,54.85,55.02,260000.0,44.7056,44.7788,44.608,44.7463,260000.0
2012-05-09 11:00:00,55.02,55.38,54.9,55.38,358800.0,44.7463,45.039,44.6487,45.039,358800.0
2012-05-09 11:30:00,55.38,55.67,55.38,55.61,559400.0,45.039,45.2749,45.039,45.2261,559400.0
2012-05-09 12:00:00,55.6,55.63,55.42,55.49,735400.0,45.218,45.2424,45.0716,45.1285,735400.0
2012-05-09 12:30:00,55.49,55.57,55.39,55.56,406300.0,45.1285,45.1936,45.0472,45.1854,406300.0
2012-05-09 13:00:00,55.55,55.74,55.52,55.73,417700.0,45.1773,45.3318,45.1529,45.3237,417700.0
2012-05-09 13:30:00,55.73,55.96,55.69,55.89,443000.0,45.3237,45.5107,45.2912,45.4538,443000.0
2012-05-09 14:00:00,55.89,55.9,55.64,55.72,408600.0,45.4538,45.4619,45.2505,45.3156,408600.0
2012-05-09 14:30:00,55.72,55.76,55.46,55.46,458000.0,45.3156,45.3481,45.1041,45.1041,458000.0
2012-05-09 15:00:00,55.46,55.5,55.26,55.3,427900.0,45.1041,45.1366,44.9414,44.974,427900.0
2012-05-09 15:30:00,55.3,55.44,55.21,55.23,929700.0,44.974,45.0878,44.9008,44.917,929700.0
2012-05-10 09:30:00,55.6,55.86,55.48,55.74,362300.0,45.218,45.4294,45.1204,45.3318,362300.0
2012-05-10 10:00:00,55.74,55.77,55.51,55.54,312500.0,45.3318,45.3562,45.1448,45.1692,312500.0
2012-05-10 10:30:00,55.53,55.56,55.32,55.39,210300.0,45.161,45.1854,44.9902,45.0472,210300.0
2012-05-10 11:00:00,55.39,55.48,55.23,55.25,237000.0,45.0472,45.1204,44.917,44.9333,237000.0
2012-05-10 11:30:00,55.26,55.41,55.21,55.37,244200.0,44.9414,45.0634,44.9008,45.0309,244200.0
2012-05-10 12:00:00,55.38,55.41,55.18,55.37,263900.0,45.039,45.0634,44.8764,45.0309,263900.0
2012-05-10 12:30:00,55.37,55.59,55.36,55.59,187300.0,45.0309,45.2098,45.0228,45.2098,187300.0
2012-05-10 13:00:00,55.58,55.59,55.22,55.23,198700.0,45.2017,45.2098,44.9089,44.917,198700.0
2012-05-10 13:30:00,55.23,55.33,55.03,55.06,235100.0,44.917,44.9984,44.7544,44.7788,235100.0
2012-05-10 14:00:00,55.06,55.25,55.03,55.25,282800.0,44.7788,44.9333,44.7544,44.9333,282800.0
2012-05-10 14:30:00,55.26,55.3,55.2,55.27,192900.0,44.9414,44.974,44.8927,44.9496,192900.0
2012-05-10 15:00:00,55.27,55.33,55.22,55.31,182700.0,44.9496,44.9984,44.9089,44.9821,182700.0
2012-05-10 15:30:00,55.31,55.35,55.23,55.29,805200.0,44.9821,45.0146,44.917,44.9658,805200.0
2012-05-11 09:30:00,55.2,55.51,55.11,55.35,337800.0,44.8927,45.1448,44.8195,45.0146,337800.0
2012-05-11 10:00:00,55.35,55.49,55.15,55.23,267600.0,45.0146,45.1285,44.852,44.917,267600.0
2012-05-11 10:30:00,55.23,55.35,55.02,55.35,236300.0,44.917,45.0146,44.7463,45.0146,236300.0
2012-05-11 11:00:00,55.34,55.59,55.26,55.55,210600.0,45.0065,45.2098,44.9414,45.1773,210600.0
2012-05-11 11:30:00,55.55,55.64,55.46,55.54,150800.0,45.1773,45.2505,45.1041,45.1692,150800.0
2012-05-11 12:00:00,55.54,55.55,55.39,55.39,245800.0,45.1692,45.1773,45.0472,45.0472,245800.0
2012-05-11 12:30:00,55.4,55.53,55.39,55.45,115200.0,45.0553,45.161,45.0472,45.096,115200.0
2012-05-11 13:00:00,55.45,55.45,55.31,55.44,178200.0,45.096,45.096,44.9821,45.0878,178200.0
2012-05-11 13:30:00,55.44,55.49,55.37,55.41,174600.0,45.0878,45.1285,45.0309,45.0634,174600.0
2012-05-11 14:00:00,55.42,55.46,55.39,55.39,177700.0,45.0716,45.1041,45.0472,45.0472,177700.0
2012-05-11 14:30:00,55.39,55.4,55.27,55.34,188700.0,45.0472,45.0553,44.9496,45.0065,188700.0
2012-05-11 15:00:00,55.35,55.39,55.27,55.27,297000.0,45.0146,45.0472,44.9496,44.9496,297000.0
2012-05-11 15:30:00,55.27,55.31,55.21,55.21,962600.0,44.9496,44.9821,44.9008,44.9008,962600.0
2012-05-14 09:30:00,54.82,55.0,54.62,54.93,293000.0,44.5836,44.73,44.421,44.6731,293000.0
2012-05-14 10:00:00,54.92,54.99,54.6,54.61,426000.0,44.6649,44.7219,44.4047,44.4128,426000.0
2012-05-14 10:30:00,54.6,55.07,54.57,55.03,438400.0,44.4047,44.7869,44.3803,44.7544,438400.0
2012-05-14 11:00:00,55.02,55.42,54.95,55.37,279200.0,44.7463,45.0716,44.6893,45.0309,279200.0
2012-05-14 11:30:00,55.35,55.41,55.0,55.13,198300.0,45.0146,45.0634,44.73,44.8357,198300.0
2012-05-14 12:00:00,55.14,55.28,55.13,55.27,171400.0,44.8439,44.9577,44.8357,44.9496,171400.0
2012-05-14 12:30:00,55.27,55.36,55.21,55.29,153600.0,44.9496,45.0228,44.9008,44.9658,153600.0
2012-05-14 13:00:00,55.29,55.45,55.27,55.38,194200.0,44.9658,45.096,44.9496,45.039,194200.0
2012-05-14 13:30:00,55.38,55.57,55.37,55.48,201100.0,45.039,45.1936,45.0309,45.1204,201100.0
2012-05-14 14:00:00,55.49,55.55,55.4,55.45,207200.0,45.1285,45.1773,45.0553,45.096,207200.0
2012-05-14 14:30:00,55.45,55.46,55.25,55.28,236500.0,45.096,45.1041,44.9333,44.9577,236500.0
2012-05-14 15:00:00,55.28,55.3,55.18,55.18,334900.0,44.9577,44.974,44.8764,44.8764,334900.0
2012-05-14 15:30:00,55.19,55.27,55.13,55.17,1017300.0,44.8845,44.9496,44.8357,44.8683,1017300.0
2012-05-15 09:30:00,55.02,55.26,54.76,55.18,532300.0,44.7463,44.9414,44.5348,44.8764,532300.0
2012-05-15 10:00:00,55.19,55.66,55.17,55.65,470900.0,44.8845,45.2668,44.8683,45.2586,470900.0
2012-05-15 10:30:00,55.65,55.7,55.34,55.37,337300.0,45.2586,45.2993,45.0065,45.0309,337300.0
2012-05-15 11:00:00,55.37,55.54,55.34,55.36,299500.0,45.0309,45.1692,45.0065,45.0228,299500.0
2012-05-15 11:30:00,55.37,55.67,55.32,55.57,317700.0,45.0309,45.2749,44.9902,45.1936,317700.0
2012-05-15 12:00:00,55.58,55.59,55.44,55.52,267600.0,45.2017,45.2098,45.0878,45.1529,267600.0
2012-05-15 12:30:00,55.51,55.56,55.37,55.39,283700.0,45.1448,45.1854,45.0309,45.0472,283700.0
2012-05-15 13:00:00,55.39,55.43,55.33,55.39,166200.0,45.0472,45.0797,44.9984,45.0472,166200.0
2012-05-15 13:30:00,55.38,55.38,55.23,55.26,160400.0,45.039,45.039,44.917,44.9414,160400.0
2012-05-15 14:00:00,55.26,55.31,55.18,55.23,283200.0,44.9414,44.9821,44.8764,44.917,283200.0
2012-05-15 14:30:00,55.24,55.3,55.13,55.2,272100.0,44.9252,44.974,44.8357,44.8927,272100.0
2012-05-15 15:00:00,55.21,55.24,54.96,55.0,501700.0,44.9008,44.9252,44.6975,44.73,501700.0
2012-05-15 15:30:00,55.01,55.31,54.87,54.95,1217600.0,44.7381,44.9821,44.6243,44.6893,1217600.0
2012-05-16 09:30:00,55.04,55.29,54.84,54.91,347600.0,44.7625,44.9658,44.5999,44.6568,347600.0
2012-05-16 10:00:00,54.91,55.23,54.91,55.01,543900.0,44.6568,44.917,44.6568,44.7381,543900.0
2012-05-16 10:30:00,55.02,55.15,55.0,55.05,242100.0,44.7463,44.852,44.73,44.7707,242100.0
2012-05-16 11:00:00,55.06,55.08,54.92,55.0,252700.0,44.7788,44.7951,44.6649,44.73,252700.0
2012-05-16 11:30:00,55.01,55.11,54.96,55.05,170100.0,44.7381,44.8195,44.6975,44.7707,170100.0
2012-05-16 12:00:00,55.05,55.1,54.99,55.05,157200.0,44.7707,44.8113,44.7219,44.7707,157200.0
2012-05-16 12:30:00,55.03,55.11,54.99,55.01,140600.0,44.7544,44.8195,44.7219,44.7381,140600.0
2012-05-16 13:00:00,55.02,55.12,54.97,55.05,150400.0,44.7463,44.8276,44.7056,44.7707,150400.0
2012-05-16 13:30:00,55.05,55.11,54.92,55.11,138400.0,44.7707,44.8195,44.6649,44.8195,138400.0
2012-05-16 14:00:00,55.09,55.19,54.92,54.97,238200.0,44.8032,44.8845,44.6649,44.7056,238200.0
2012-05-16 14:30:00,54.97,55.1,54.88,55.03,257800.0,44.7056,44.8113,44.6324,44.7544,257800.0
2012-05-16 15:00:00,55.04,55.05,54.87,54.87,284700.0,44.7625,44.7707,44.6243,44.6243,284700.0
2012-05-16 15:30:00,54.87,55.07,54.87,54.92,833700.0,44.6243,44.7869,44.6243,44.6649,833700.0
2012-05-17 09:30:00,55.07,55.46,54.73,55.13,458300.0,44.7869,45.1041,44.5104,44.8357,458300.0
2012-05-17 10:00:00,55.11,55.17,54.76,55.07,521700.0,44.8195,44.8683,44.5348,44.7869,521700.0
2012-05-17 10:30:00,55.06,55.12,54.95,55.05,281000.0,44.7788,44.8276,44.6893,44.7707,281000.0
2012-05-17 11:00:00,55.06,55.1,54.99,55.05,298300.0,44.7788,44.8113,44.7219,44.7707,298300.0
2012-05-17 11:30:00,55.05,55.12,54.99,55.09,367400.0,44.7707,44.8276,44.7219,44.8032,367400.0
2012-05-17 12:00:00,55.09,55.25,55.01,55.07,484500.0,44.8032,44.9333,44.7381,44.7869,484500.0
2012-05-17 12:30:00,55.08,55.17,55.03,55.08,286800.0,44.7951,44.8683,44.7544,44.7951,286800.0
2012-05-17 13:00:00,55.07,55.28,55.07,55.21,185800.0,44.7869,44.9577,44.7869,44.9008,185800.0
2012-05-17 13:30:00,55.21,55.23,55.11,55.14,201600.0,44.9008,44.917,44.8195,44.8439,201600.0
2012-05-17 14:00:00,55.14,55.15,55.01,55.12,252000.0,44.8439,44.852,44.7381,44.8276,252000.0
2012-05-17 14:30:00,55.12,55.15,55.03,55.11,264200.0,44.8276,44.852,44.7544,44.8195,264200.0
2012-05-17 15:00:00,55.11,55.2,55.03,55.18,411300.0,44.8195,44.8927,44.7544,44.8764,411300.0
2012-05-17 15:30:00,55.17,55.18,54.89,54.89,820300.0,44.8683,44.8764,44.6405,44.6405,820300.0
2012-05-18 09:30:00,54.89,55.34,54.6,55.19,1322900.0,44.6405,45.0065,44.4047,44.8845,1322900.0
2012-05-18 10:00:00,55.18,55.24,54.82,54.95,475000.0,44.8764,44.9252,44.5836,44.6893,475000.0
2012-05-18 10:30:00,54.95,54.99,54.61,54.8,250700.0,44.6893,44.7219,44.4128,44.5673,250700.0
2012-05-18 11:00:00,54.8,54.88,54.49,54.51,204300.0,44.5673,44.6324,44.3152,44.3315,204300.0
2012-05-18 11:30:00,54.5,54.5,54.18,54.43,288600.0,44.3234,44.3234,44.0631,44.2664,288600.0
2012-05-18 12:00:00,54.44,54.61,54.4,54.45,264800.0,44.2746,44.4128,44.242,44.2827,264800.0
2012-05-18 12:30:00,54.43,54.58,54.25,54.25,279600.0,44.2664,44.3884,44.12,44.12,279600.0
2012-05-18 13:00:00,54.26,54.43,54.22,54.28,210500.0,44.1282,44.2664,44.0956,44.1444,210500.0
2012-05-18 13:30:00,54.29,54.37,54.22,54.23,202000.0,44.1526,44.2176,44.0956,44.1038,202000.0
2012-05-18 14:00:00,54.24,54.24,53.98,54.09,277000.0,44.1119,44.1119,43.9005,43.9899,277000.0
2012-05-18 14:30:00,54.09,54.09,53.81,54.0,418300.0,43.9899,43.9899,43.7622,43.9167,418300.0
2012-05-18 15:00:00,53.99,54.23,53.94,54.08,523200.0,43.9086,44.1038,43.8679,43.9818,523200.0
2012-05-18 15:30:00,54.08,54.11,53.78,54.0,970700.0,43.9818,44.0062,43.7378,43.9167,970700.0
2012-05-21 09:30:00,54.09,54.56,54.08,54.5,386400.0,43.9899,44.3722,43.9818,44.3234,386400.0
2012-05-21 10:00:00,54.48,54.8,54.48,54.78,379600.0,44.3071,44.5673,44.3071,44.5511,379600.0
2012-05-21 10:30:00,54.77,55.24,54.76,55.16,352100.0,44.5429,44.9252,44.5348,44.8601,352100.0
2012-05-21 11:00:00,55.16,55.32,55.1,55.2,462300.0,44.8601,44.9902,44.8113,44.8927,462300.0
2012-05-21 11:30:00,55.2,55.21,55.06,55.08,140900.0,44.8927,44.9008,44.7788,44.7951,140900.0
2012-05-21 12:00:00,55.09,55.33,55.04,55.3,295800.0,44.8032,44.9984,44.7625,44.974,295800.0
2012-05-21 12:30:00,55.3,55.38,55.29,55.34,211300.0,44.974,45.039,44.9658,45.0065,211300.0
2012-05-21 13:00:00,55.34,55.45,55.32,55.41,340900.0,45.0065,45.096,44.9902,45.0634,340900.0
2012-05-21 13:30:00,55.41,55.48,55.25,55.46,244700.0,45.0634,45.1204,44.9333,45.1041,244700.0
2012-05-21 14:00:00,55.45,55.47,55.31,55.37,247400.0,45.096,45.1122,44.9821,45.0309,247400.0
2012-05-21 14:30:00,55.36,55.57,55.36,55.5,289000.0,45.0228,45.1936,45.0228,45.1366,289000.0
2012-05-21 15:00:00,55.5,55.57,55.44,55.52,326000.0,45.1366,45.1936,45.0878,45.1529,326000.0
2012-05-21 15:30:00,55.52,55.6,55.46,55.55,660700.0,45.1529,45.218,45.1041,45.1773,660700.0
2012-05-22 09:30:00,55.76,56.24,55.74,55.89,649900.0,45.3481,45.7385,45.3318,45.4538,649900.0
2012-05-22 10:00:00,55.89,56.25,55.87,56.21,350800.0,45.4538,45.7466,45.4375,45.7141,350800.0
2012-05-22 10:30:00,56.21,56.45,56.08,56.43,338200.0,45.7141,45.9092,45.6083,45.893,338200.0
2012-05-22 11:00:00,56.42,56.6,56.25,56.56,358400.0,45.8848,46.0312,45.7466,45.9987,358400.0
2012-05-22 11:30:00,56.55,56.63,56.37,56.37,255800.0,45.9906,46.0556,45.8442,45.8442,255800.0
2012-05-22 12:00:00,56.37,56.38,56.24,56.26,281400.0,45.8442,45.8523,45.7385,45.7547,281400.0
2012-05-22 12:30:00,56.26,56.33,56.23,56.3,207700.0,45.7547,45.8116,45.7303,45.7873,207700.0
2012-05-22 13:00:00,56.3,56.37,56.17,56.17,243400.0,45.7873,45.8442,45.6815,45.6815,243400.0
2012-05-22 13:30:00,56.16,56.23,56.03,56.2,339500.0,45.6734,45.7303,45.5677,45.7059,339500.0
2012-05-22 14:00:00,56.2,56.24,55.99,56.0,496800.0,45.7059,45.7385,45.5351,45.5433,496800.0
2012-05-22 14:30:00,56.0,56.12,55.95,55.98,332200.0,45.5433,45.6409,45.5026,45.527,332200.0
2012-05-22 15:00:00,55.99,56.02,55.66,55.66,331900.0,45.5351,45.5595,45.2668,45.2668,331900.0
2012-05-22 15:30:00,55.66,55.74,55.5,55.74,1105000.0,45.2668,45.3318,45.1366,45.3318,1105000.0
2012-05-23 09:30:00,55.45,55.88,55.45,55.49,371600.0,45.096,45.4457,45.096,45.1285,371600.0
2012-05-23 10:00:00,55.49,55.54,55.07,55.14,365700.0,45.1285,45.1692,44.7869,44.8439,365700.0
2012-05-23 10:30:00,55.16,55.21,54.76,54.92,311800.0,44.8601,44.9008,44.5348,44.6649,311800.0
2012-05-23 11:00:00,54.92,55.18,54.91,54.95,222300.0,44.6649,44.8764,44.6568,44.6893,222300.0
2012-05-23 11:30:00,54.94,55.0,54.86,54.91,246600.0,44.6812,44.73,44.6161,44.6568,246600.0
2012-05-23 12:00:00,54.9,54.91,54.7,54.73,439900.0,44.6487,44.6568,44.486,44.5104,439900.0
2012-05-23 12:30:00,54.74,54.94,54.72,54.9,149200.0,44.5185,44.6812,44.5023,44.6487,149200.0
2012-05-23 13:00:00,54.9,54.91,54.76,54.89,205100.0,44.6487,44.6568,44.5348,44.6405,205100.0
2012-05-23 13:30:00,54.9,55.09,54.88,55.05,217600.0,44.6487,44.8032,44.6324,44.7707,217600.0
2012-05-23 14:00:00,55.05,55.06,54.9,54.91,172500.0,44.7707,44.7788,44.6487,44.6568,172500.0
2012-05-23 14:30:00,54.9,55.17,54.88,55.13,266300.0,44.6487,44.8683,44.6324,44.8357,266300.0
2012-05-23 15:00:00,55.14,55.25,55.0,55.17,405600.0,44.8439,44.9333,44.73,44.8683,405600.0
2012-05-23 15:30:00,55.18,55.59,55.17,55.37,875700.0,44.8764,45.2098,44.8683,45.0309,875700.0
2012-05-24 09:30:00,55.03,56.74,55.01,56.43,1610100.0,44.7544,46.1451,44.7381,45.893,1610100.0
2012-05-24 10:00:00,56.42,56.52,55.61,55.91,1080800.0,45.8848,45.9662,45.2261,45.4701,1080800.0
2012-05-24 10:30:00,55.91,56.22,55.91,56.13,503800.0,45.4701,45.7222,45.4701,45.649,503800.0
2012-05-24 11:00:00,56.13,56.15,56.01,56.04,265700.0,45.649,45.6653,45.5514,45.5758,265700.0
2012-05-24 11:30:00,56.05,56.11,55.93,56.07,244800.0,45.5839,45.6327,45.4863,45.6002,244800.0
2012-05-24 12:00:00,56.06,56.09,55.79,55.89,308400.0,45.5921,45.6165,45.3725,45.4538,308400.0
2012-05-24 12:30:00,55.87,56.03,55.86,56.02,184000.0,45.4375,45.5677,45.4294,45.5595,184000.0
2012-05-24 13:00:00,56.03,56.21,55.92,55.93,192500.0,45.5677,45.7141,45.4782,45.4863,192500.0
2012-05-24 13:30:00,55.92,56.07,55.81,55.82,172000.0,45.4782,45.6002,45.3887,45.3969,172000.0
2012-05-24 14:00:00,55.82,55.95,55.81,55.87,203800.0,45.3969,45.5026,45.3887,45.4375,203800.0
2012-05-24 14:30:00,55.86,55.87,55.66,55.76,371700.0,45.4294,45.4375,45.2668,45.3481,371700.0
2012-05-24 15:00:00,55.76,56.06,55.62,55.97,427100.0,45.3481,45.5921,45.2342,45.5189,427100.0
2012-05-24 15:30:00,55.96,56.28,55.94,56.23,1095500.0,45.5107,45.771,45.4945,45.7303,1095500.0
2012-05-25 09:30:00,56.17,56.5,55.94,56.46,394100.0,45.6815,45.9499,45.4945,45.9174,394100.0
2012-05-25 10:00:00,56.48,56.56,56.27,56.38,305400.0,45.9336,45.9987,45.7629,45.8523,305400.0
2012-05-25 10:30:00,56.38,56.46,56.1,56.1,349800.0,45.8523,45.9174,45.6246,45.6246,349800.0
2012-05-25 11:00:00,56.1,56.3,56.1,56.26,482900.0,45.6246,45.7873,45.6246,45.7547,482900.0
2012-05-25 11:30:00,56.26,56.47,56.13,56.41,505300.0,45.7547,45.9255,45.649,45.8767,505300.0
2012-05-25 12:00:00,56.41,56.45,56.05,56.05,226600.0,45.8767,45.9092,45.5839,45.5839,226600.0
2012-05-25 12:30:00,56.05,56.2,56.02,56.13,163400.0,45.5839,45.7059,45.5595,45.649,163400.0
2012-05-25 13:00:00,56.13,56.2,56.07,56.2,132000.0,45.649,45.7059,45.6002,45.7059,132000.0
2012-05-25 13:30:00,56.2,56.21,56.05,56.14,125100.0,45.7059,45.7141,45.5839,45.6571,125100.0
2012-05-25 14:00:00,56.13,56.19,56.0,56.17,222700.0,45.649,45.6978,45.5433,45.6815,222700.0
2012-05-25 14:30:00,56.17,56.18,56.03,56.11,203400.0,45.6815,45.6897,45.5677,45.6327,203400.0
2012-05-25 15:00:00,56.11,56.18,55.87,55.99,245800.0,45.6327,45.6897,45.4375,45.5351,245800.0
2012-05-25 15:30:00,56.0,56.17,55.97,56.11,629200.0,45.5433,45.6815,45.5189,45.6327,629200.0
2012-05-29 09:30:00,56.08,56.24,55.5,56.0,576700.0,45.6083,45.7385,45.1366,45.5433,576700.0
2012-05-29 10:00:00,55.98,56.25,55.78,56.02,481800.0,45.527,45.7466,45.3643,45.5595,481800.0
2012-05-29 10:30:00,56.02,56.25,56.01,56.23,216200.0,45.5595,45.7466,45.5514,45.7303,216200.0
2012-05-29 11:00:00,56.23,56.24,56.13,56.15,337100.0,45.7303,45.7385,45.649,45.6653,337100.0
2012-05-29 11:30:00,56.15,56.15,55.94,56.12,257000.0,45.6653,45.6653,45.4945,45.6409,257000.0
2012-05-29 12:00:00,56.11,56.14,55.97,56.09,221900.0,45.6327,45.6571,45.5189,45.6165,221900.0
2012-05-29 12:30:00,56.08,56.16,55.98,56.12,135200.0,45.6083,45.6734,45.527,45.6409,135200.0
2012-05-29 13:00:00,56.11,56.22,56.06,56.06,206600.0,45.6327,45.7222,45.5921,45.5921,206600.0
2012-05-29 13:30:00,56.07,56.17,56.04,56.14,378000.0,45.6002,45.6815,45.5758,45.6571,378000.0
2012-05-29 14:00:00,56.13,56.19,56.07,56.11,312600.0,45.649,45.6978,45.6002,45.6327,312600.0
2012-05-29 14:30:00,56.11,56.15,56.0,56.11,238600.0,45.6327,45.6653,45.5433,45.6327,238600.0
2012-05-29 15:00:00,56.11,56.16,56.07,56.09,207900.0,45.6327,45.6734,45.6002,45.6165,207900.0
2012-05-29 15:30:00,56.1,56.24,56.08,56.17,972900.0,45.6246,45.7385,45.6083,45.6815,972900.0
2012-05-30 09:30:00,55.73,56.47,55.73,56.22,440800.0,45.3237,45.9255,45.3237,45.7222,440800.0
2012-05-30 10:00:00,56.22,56.33,55.97,56.03,580700.0,45.7222,45.8116,45.5189,45.5677,580700.0
2012-05-30 10:30:00,56.03,56.19,55.95,56.01,384700.0,45.5677,45.6978,45.5026,45.5514,384700.0
2012-05-30 11:00:00,56.0,56.3,55.95,56.16,202000.0,45.5433,45.7873,45.5026,45.6734,202000.0
2012-05-30 11:30:00,56.17,56.21,55.9,56.08,289100.0,45.6815,45.7141,45.4619,45.6083,289100.0
2012-05-30 12:00:00,56.09,56.17,55.95,55.98,188800.0,45.6165,45.6815,45.5026,45.527,188800.0
2012-05-30 12:30:00,55.98,56.24,55.94,56.21,129300.0,45.527,45.7385,45.4945,45.7141,129300.0
2012-05-30 13:00:00,56.21,56.21,56.08,56.17,100700.0,45.7141,45.7141,45.6083,45.6815,100700.0
2012-05-30 13:30:00,56.16,56.3,56.15,56.24,132900.0,45.6734,45.7873,45.6653,45.7385,132900.0
2012-05-30 14:00:00,56.25,56.31,56.11,56.17,253600.0,45.7466,45.7954,45.6327,45.6815,253600.0
2012-05-30 14:30:00,56.17,56.18,56.03,56.07,231200.0,45.6815,45.6897,45.5677,45.6002,231200.0
2012-05-30 15:00:00,56.06,56.22,55.97,56.2,311600.0,45.5921,45.7222,45.5189,45.7059,311600.0
2012-05-30 15:30:00,56.2,56.31,56.16,56.17,743600.0,45.7059,45.7954,45.6734,45.6815,743600.0
2012-05-31 09:30:00,56.21,56.33,55.56,55.67,412700.0,45.7141,45.8116,45.1854,45.2749,412700.0
2012-05-31 10:00:00,55.67,55.81,55.56,55.8,488200.0,45.2749,45.3887,45.1854,45.3806,488200.0
2012-05-31 10:30:00,55.81,55.82,55.57,55.74,330400.0,45.3887,45.3969,45.1936,45.3318,330400.0
2012-05-31 11:00:00,55.75,55.75,55.48,55.74,280500.0,45.34,45.34,45.1204,45.3318,280500.0
2012-05-31 11:30:00,55.74,55.9,55.65,55.66,229700.0,45.3318,45.4619,45.2586,45.2668,229700.0
2012-05-31 12:00:00,55.66,55.92,55.66,55.86,265800.0,45.2668,45.4782,45.2668,45.4294,265800.0
2012-05-31 12:30:00,55.86,55.9,55.64,55.65,163400.0,45.4294,45.4619,45.2505,45.2586,163400.0
2012-05-31 13:00:00,55.65,55.94,55.64,55.8,240900.0,45.2586,45.4945,45.2505,45.3806,240900.0
2012-05-31 13:30:00,55.79,55.86,55.5,55.51,268000.0,45.3725,45.4294,45.1366,45.1448,268000.0
2012-05-31 14:00:00,55.51,55.62,55.46,55.52,298100.0,45.1448,45.2342,45.1041,45.1529,298100.0
2012-05-31 14:30:00,55.52,55.72,55.49,55.65,227600.0,45.1529,45.3156,45.1285,45.2586,227600.0
2012-05-31 15:00:00,55.65,55.99,55.61,55.98,365800.0,45.2586,45.5351,45.2261,45.527,365800.0
2012-05-31 15:30:00,55.98,56.18,55.74,55.77,1070100.0,45.527,45.6897,45.3318,45.3562,1070100.0
2012-06-01 09:30:00,55.22,55.66,55.11,55.44,463800.0,44.9089,45.2668,44.8195,45.0878,463800.0
2012-06-01 10:00:00,55.44,55.78,55.32,55.57,714200.0,45.0878,45.3643,44.9902,45.1936,714200.0
2012-06-01 10:30:00,55.57,55.9,55.51,55.63,454800.0,45.1936,45.4619,45.1448,45.2424,454800.0
2012-06-01 11:00:00,55.64,55.87,55.54,55.8,432300.0,45.2505,45.4375,45.1692,45.3806,432300.0
2012-06-01 11:30:00,55.81,55.86,55.73,55.75,258600.0,45.3887,45.4294,45.3237,45.34,258600.0
2012-06-01 12:00:00,55.75,55.77,55.57,55.63,299500.0,45.34,45.3562,45.1936,45.2424,299500.0
2012-06-01 12:30:00,55.62,55.62,55.41,55.44,170500.0,45.2342,45.2342,45.0634,45.0878,170500.0
2012-06-01 13:00:00,55.45,55.54,55.32,55.32,187400.0,45.096,45.1692,44.9902,44.9902,187400.0
2012-06-01 13:30:00,55.32,55.34,55.11,55.14,304600.0,44.9902,45.0065,44.8195,44.8439,304600.0
2012-06-01 14:00:00,55.15,55.22,54.94,55.05,306200.0,44.852,44.9089,44.6812,44.7707,306200.0
2012-06-01 14:30:00,55.04,55.22,54.99,55.1,408300.0,44.7625,44.9089,44.7219,44.8113,408300.0
2012-06-01 15:00:00,55.1,55.17,54.98,55.02,377900.0,44.8113,44.8683,44.7137,44.7463,377900.0
2012-06-01 15:30:00,55.02,55.15,55.02,55.03,820600.0,44.7463,44.852,44.7463,44.7544,820600.0
2012-06-04 09:30:00,55.14,55.35,54.75,54.98,569200.0,44.8439,45.0146,44.5267,44.7137,569200.0
2012-06-04 10:00:00,55.0,55.12,54.85,54.93,437900.0,44.73,44.8276,44.608,44.6731,437900.0
2012-06-04 10:30:00,54.95,55.23,54.84,55.22,341300.0,44.6893,44.917,44.5999,44.9089,341300.0
2012-06-04 11:00:00,55.23,55.23,55.04,55.09,395400.0,44.917,44.917,44.7625,44.8032,395400.0
2012-06-04 11:30:00,55.08,55.22,55.03,55.18,345900.0,44.7951,44.9089,44.7544,44.8764,345900.0
2012-06-04 12:00:00,55.16,55.22,55.07,55.11,297900.0,44.8601,44.9089,44.7869,44.8195,297900.0
2012-06-04 12:30:00,55.11,55.15,54.98,55.02,253700.0,44.8195,44.852,44.7137,44.7463,253700.0
2012-06-04 13:00:00,55.01,55.08,54.82,54.87,231600.0,44.7381,44.7951,44.5836,44.6243,231600.0
2012-06-04 13:30:00,54.86,55.17,54.86,54.93,183700.0,44.6161,44.8683,44.6161,44.6731,183700.0
2012-06-04 14:00:00,54.94,55.17,54.9,55.06,256100.0,44.6812,44.8683,44.6487,44.7788,256100.0
2012-06-04 14:30:00,55.06,55.14,54.79,54.79,356700.0,44.7788,44.8439,44.5592,44.5592,356700.0
2012-06-04 15:00:00,54.79,54.95,54.73,54.93,393700.0,44.5592,44.6893,44.5104,44.6731,393700.0
2012-06-04 15:30:00,54.92,55.0,54.69,54.91,877600.0,44.6649,44.73,44.4779,44.6568,877600.0
2012-06-05 09:30:00,54.84,55.21,54.72,54.92,325500.0,44.5999,44.9008,44.5023,44.6649,325500.0
2012-06-05 10:00:00,54.91,55.41,54.9,55.34,292600.0,44.6568,45.0634,44.6487,45.0065,292600.0
2012-06-05 10:30:00,55.34,55.41,55.24,55.38,233200.0,45.0065,45.0634,44.9252,45.039,233200.0
2012-06-05 11:00:00,55.38,55.42,55.3,55.34,293800.0,45.039,45.0716,44.974,45.0065,293800.0
2012-06-05 11:30:00,55.35,55.52,55.32,55.46,217700.0,45.0146,45.1529,44.9902,45.1041,217700.0
2012-06-05 12:00:00,55.47,55.96,55.47,55.96,392900.0,45.1122,45.5107,45.1122,45.5107,392900.0
2012-06-05 12:30:00,55.96,56.12,55.84,55.84,314600.0,45.5107,45.6409,45.4131,45.4131,314600.0
2012-06-05 13:00:00,55.83,55.98,55.77,55.95,274800.0,45.405,45.527,45.3562,45.5026,274800.0
2012-06-05 13:30:00,55.95,56.19,55.9,56.08,251700.0,45.5026,45.6978,45.4619,45.6083,251700.0
2012-06-05 14:00:00,56.07,56.17,56.0,56.13,411000.0,45.6002,45.6815,45.5433,45.649,411000.0
2012-06-05 14:30:00,56.12,56.19,56.05,56.09,418500.0,45.6409,45.6978,45.5839,45.6165,418500.0
2012-06-05 15:00:00,56.08,56.14,55.99,56.1,710600.0,45.6083,45.6571,45.5351,45.6246,710600.0
2012-06-05 15:30:00,56.1,56.2,56.02,56.05,1430500.0,45.6246,45.7059,45.5595,45.5839,1430500.0
2012-06-06 09:30:00,56.72,57.28,56.5,57.28,710400.0,46.1288,46.5843,45.9499,46.5843,710400.0
2012-06-06 10:00:00,57.28,57.43,57.12,57.17,488500.0,46.5843,46.7062,46.4541,46.4948,488500.0
2012-06-06 10:30:00,57.17,57.25,56.88,56.94,360600.0,46.4948,46.5599,46.2589,46.3077,360600.0
2012-06-06 11:00:00,56.94,57.06,56.8,57.05,422400.0,46.3077,46.4053,46.1939,46.3972,422400.0
2012-06-06 11:30:00,57.04,57.05,56.81,56.96,440700.0,46.3891,46.3972,46.202,46.324,440700.0
2012-06-06 12:00:00,56.96,57.05,56.88,57.0,306500.0,46.324,46.3972,46.2589,46.3565,306500.0
2012-06-06 12:30:00,56.99,57.35,56.98,57.28,451000.0,46.3484,46.6412,46.3403,46.5843,451000.0
2012-06-06 13:00:00,57.27,57.4,57.21,57.32,347800.0,46.5761,46.6819,46.5273,46.6168,347800.0
2012-06-06 13:30:00,57.32,57.33,57.22,57.27,285700.0,46.6168,46.6249,46.5355,46.5761,285700.0
2012-06-06 14:00:00,57.28,57.31,57.15,57.23,345300.0,46.5843,46.6087,46.4785,46.5436,345300.0
2012-06-06 14:30:00,57.23,57.37,57.21,57.33,316700.0,46.5436,46.6575,46.5273,46.6249,316700.0
2012-06-06 15:00:00,57.32,57.4,57.3,57.35,345100.0,46.6168,46.6819,46.6005,46.6412,345100.0
2012-06-06 15:30:00,57.35,57.68,57.33,57.68,1236500.0,46.6412,46.9096,46.6249,46.9096,1236500.0
2012-06-07 09:30:00,57.8,58.21,57.41,57.69,738400.0,47.0072,47.3406,46.69,46.9177,738400.0
2012-06-07 10:00:00,57.68,57.86,57.53,57.85,509300.0,46.9096,47.056,46.7876,47.0478,509300.0
2012-06-07 10:30:00,57.85,58.05,57.84,57.98,379000.0,47.0478,47.2105,47.0397,47.1535,379000.0
2012-06-07 11:00:00,57.97,58.03,57.89,58.0,438600.0,47.1454,47.1942,47.0804,47.1698,438600.0
2012-06-07 11:30:00,58.0,58.02,57.89,57.94,609000.0,47.1698,47.1861,47.0804,47.121,609000.0
2012-06-07 12:00:00,57.93,57.99,57.82,57.92,216000.0,47.1129,47.1617,47.0234,47.1048,216000.0
2012-06-07 12:30:00,57.92,57.95,57.83,57.93,274000.0,47.1048,47.1292,47.0316,47.1129,274000.0
2012-06-07 13:00:00,57.93,58.31,57.92,58.28,210800.0,47.1129,47.4219,47.1048,47.3975,210800.0
2012-06-07 13:30:00,58.28,58.35,58.2,58.27,362000.0,47.3975,47.4545,47.3325,47.3894,362000.0
2012-06-07 14:00:00,58.27,58.39,58.17,58.35,231000.0,47.3894,47.487,47.3081,47.4545,231000.0
2012-06-07 14:30:00,58.35,58.35,58.07,58.17,282200.0,47.4545,47.4545,47.2267,47.3081,282200.0
2012-06-07 15:00:00,58.17,58.17,57.69,57.74,600700.0,47.3081,47.3081,46.9177,46.9584,600700.0
2012-06-07 15:30:00,57.73,57.73,57.4,57.46,1126300.0,46.9502,46.9502,46.6819,46.7306,1126300.0
2012-06-08 09:30:00,57.57,57.93,56.84,57.83,418600.0,46.8201,47.1129,46.2264,47.0316,418600.0
2012-06-08 10:00:00,57.84,57.99,57.71,57.99,392800.0,47.0397,47.1617,46.934,47.1617,392800.0
2012-06-08 10:30:00,57.98,58.26,57.97,58.15,477000.0,47.1535,47.3813,47.1454,47.2918,477000.0
2012-06-08 11:00:00,58.16,58.19,58.0,58.17,259400.0,47.2999,47.3243,47.1698,47.3081,259400.0
2012-06-08 11:30:00,58.16,58.23,58.13,58.15,241800.0,47.2999,47.3569,47.2755,47.2918,241800.0
2012-06-08 12:00:00,58.15,58.21,58.03,58.07,396500.0,47.2918,47.3406,47.1942,47.2267,396500.0
2012-06-08 12:30:00,58.07,58.35,58.06,58.27,255200.0,47.2267,47.4545,47.2186,47.3894,255200.0
2012-06-08 13:00:00,58.26,58.39,58.21,58.25,391800.0,47.3813,47.487,47.3406,47.3731,391800.0
2012-06-08 13:30:00,58.26,58.38,58.21,58.25,229600.0,47.3813,47.4789,47.3406,47.3731,229600.0
2012-06-08 14:00:00,58.25,58.27,58.12,58.14,227800.0,47.3731,47.3894,47.2674,47.2837,227800.0
2012-06-08 14:30:00,58.13,58.17,58.05,58.07,389000.0,47.2755,47.3081,47.2105,47.2267,389000.0
2012-06-08 15:00:00,58.07,58.07,57.92,57.98,723000.0,47.2267,47.2267,47.1048,47.1535,723000.0
2012-06-08 15:30:00,57.97,58.06,57.91,58.0,1115500.0,47.1454,47.2186,47.0966,47.1698,1115500.0
2012-06-11 09:30:00,58.22,58.38,57.48,57.73,712600.0,47.3487,47.4789,46.7469,46.9502,712600.0
2012-06-11 10:00:00,57.72,57.9,57.66,57.86,564900.0,46.9421,47.0885,46.8933,47.056,564900.0
2012-06-11 10:30:00,57.87,57.9,57.68,57.82,375800.0,47.0641,47.0885,46.9096,47.0234,375800.0
2012-06-11 11:00:00,57.82,58.04,57.76,58.02,353700.0,47.0234,47.2023,46.9746,47.1861,353700.0
2012-06-11 11:30:00,58.02,58.03,57.83,57.92,542300.0,47.1861,47.1942,47.0316,47.1048,542300.0
2012-06-11 12:00:00,57.92,57.95,57.84,57.85,305200.0,47.1048,47.1292,47.0397,47.0478,305200.0
2012-06-11 12:30:00,57.86,58.05,57.85,58.05,335800.0,47.056,47.2105,47.0478,47.2105,335800.0
2012-06-11 13:00:00,58.05,58.12,57.98,58.0,178500.0,47.2105,47.2674,47.1535,47.1698,178500.0
2012-06-11 13:30:00,58.0,58.05,57.88,57.91,349900.0,47.1698,47.2105,47.0722,47.0966,349900.0
2012-06-11 14:00:00,57.91,57.91,57.71,57.81,334900.0,47.0966,47.0966,46.934,47.0153,334900.0
2012-06-11 14:30:00,57.81,57.85,57.76,57.81,339300.0,47.0153,47.0478,46.9746,47.0153,339300.0
2012-06-11 15:00:00,57.82,57.87,57.6,57.65,524500.0,47.0234,47.0641,46.8445,46.8852,524500.0
2012-06-11 15:30:00,57.65,57.73,57.4,57.46,975800.0,46.8852,46.9502,46.6819,46.7306,975800.0
2012-06-12 09:30:00,57.47,57.98,57.0,57.18,420600.0,46.7388,47.1535,46.3565,46.5029,420600.0
2012-06-12 10:00:00,57.17,57.34,57.11,57.21,372000.0,46.4948,46.6331,46.446,46.5273,372000.0
2012-06-12 10:30:00,57.2,57.36,57.11,57.17,434600.0,46.5192,46.6493,46.446,46.4948,434600.0
2012-06-12 11:00:00,57.18,57.71,57.18,57.65,340600.0,46.5029,46.934,46.5029,46.8852,340600.0
2012-06-12 11:30:00,57.67,57.94,57.67,57.73,291700.0,46.9014,47.121,46.9014,46.9502,291700.0
2012-06-12 12:00:00,57.74,57.81,57.61,57.61,222100.0,46.9584,47.0153,46.8526,46.8526,222100.0
2012-06-12 12:30:00,57.61,57.7,57.57,57.6,247500.0,46.8526,46.9258,46.8201,46.8445,247500.0
2012-06-12 13:00:00,57.6,57.66,57.57,57.61,336700.0,46.8445,46.8933,46.8201,46.8526,336700.0
2012-06-12 13:30:00,57.61,57.67,57.54,57.56,300800.0,46.8526,46.9014,46.7957,46.812,300800.0
2012-06-12 14:00:00,57.55,57.66,57.54,57.59,318300.0,46.8038,46.8933,46.7957,46.8364,318300.0
2012-06-12 14:30:00,57.57,57.71,57.57,57.6,384600.0,46.8201,46.934,46.8201,46.8445,384600.0
2012-06-12 15:00:00,57.59,57.88,57.57,57.84,406700.0,46.8364,47.0722,46.8201,47.0397,406700.0
2012-06-12 15:30:00,57.84,58.13,57.77,57.85,1362000.0,47.0397,47.2755,46.9828,47.0478,1362000.0
2012-06-13 09:30:00,57.72,58.26,57.57,58.25,834100.0,47.1141,47.5548,46.9916,47.5467,834100.0
2012-06-13 10:00:00,58.26,58.34,58.14,58.24,553600.0,47.5548,47.6201,47.4569,47.5385,553600.0
2012-06-13 10:30:00,58.24,58.5,58.19,58.46,573400.0,47.5385,47.7507,47.4977,47.7181,573400.0
2012-06-13 11:00:00,58.45,58.47,58.3,58.39,342000.0,47.7099,47.7262,47.5875,47.6609,342000.0
2012-06-13 11:30:00,58.38,58.53,58.36,58.52,291500.0,47.6528,47.7752,47.6365,47.7671,291500.0
2012-06-13 12:00:00,58.51,58.52,58.25,58.25,294200.0,47.7589,47.7671,47.5467,47.5467,294200.0
2012-06-13 12:30:00,58.26,58.4,58.18,58.36,312200.0,47.5548,47.6691,47.4895,47.6365,312200.0
2012-06-13 13:00:00,58.35,58.37,58.22,58.27,258000.0,47.6283,47.6446,47.5222,47.563,258000.0
2012-06-13 13:30:00,58.27,58.27,58.11,58.14,391900.0,47.563,47.563,47.4324,47.4569,391900.0
2012-06-13 14:00:00,58.15,58.26,58.13,58.17,256900.0,47.465,47.5548,47.4487,47.4814,256900.0
2012-06-13 14:30:00,58.17,58.21,58.07,58.13,325700.0,47.4814,47.514,47.3997,47.4487,325700.0
2012-06-13 15:00:00,58.13,58.16,57.81,57.82,316300.0,47.4487,47.4732,47.1875,47.1957,316300.0
2012-06-13 15:30:00,57.82,58.02,57.8,58.0,1026000.0,47.1957,47.3589,47.1794,47.3426,1026000.0
2012-06-14 09:30:00,58.17,58.5,57.89,58.43,237900.0,47.4814,47.7507,47.2528,47.6936,237900.0
2012-06-14 10:00:00,58.43,58.58,58.4,58.42,339300.0,47.6936,47.816,47.6691,47.6854,339300.0
2012-06-14 10:30:00,58.41,58.57,58.28,58.57,485700.0,47.6773,47.8079,47.5712,47.8079,485700.0
2012-06-14 11:00:00,58.56,58.68,58.54,58.59,245600.0,47.7997,47.8977,47.7834,47.8242,245600.0
2012-06-14 11:30:00,58.6,58.7,58.57,58.6,166700.0,47.8324,47.914,47.8079,47.8324,166700.0
2012-06-14 12:00:00,58.59,58.67,58.54,58.66,212300.0,47.8242,47.8895,47.7834,47.8813,212300.0
2012-06-14 12:30:00,58.66,58.82,58.63,58.77,215000.0,47.8813,48.0119,47.8568,47.9711,215000.0
2012-06-14 13:00:00,58.76,58.9,58.75,58.83,315500.0,47.963,48.0772,47.9548,48.0201,315500.0
2012-06-14 13:30:00,58.82,58.89,58.79,58.82,282500.0,48.0119,48.0691,47.9874,48.0119,282500.0
2012-06-14 14:00:00,58.82,58.99,58.82,58.97,289000.0,48.0119,48.1507,48.0119,48.1344,289000.0
2012-06-14 14:30:00,58.96,59.0,58.84,58.88,408500.0,48.1262,48.1589,48.0283,48.0609,408500.0
2012-06-14 15:00:00,58.88,59.38,58.86,59.09,1471100.0,48.0609,48.469,48.0446,48.2323,1471100.0
2012-06-14 15:30:00,59.08,59.38,59.03,59.24,1331900.0,48.2242,48.469,48.1833,48.3548,1331900.0
2012-06-15 09:30:00,59.69,59.82,59.2,59.41,1583200.0,48.7221,48.8282,48.3221,48.4935,1583200.0
2012-06-15 10:00:00,59.42,59.61,59.3,59.6,431800.0,48.5017,48.6568,48.4037,48.6486,431800.0
2012-06-15 10:30:00,59.61,59.85,59.5,59.65,490900.0,48.6568,48.8527,48.567,48.6894,490900.0
2012-06-15 11:00:00,59.64,59.72,59.59,59.62,344600.0,48.6813,48.7466,48.6404,48.6649,344600.0
2012-06-15 11:30:00,59.62,59.73,59.57,59.6,254200.0,48.6649,48.7547,48.6241,48.6486,254200.0
2012-06-15 12:00:00,59.6,59.62,59.44,59.5,285300.0,48.6486,48.6649,48.518,48.567,285300.0
2012-06-15 12:30:00,59.5,59.5,59.29,59.36,220900.0,48.567,48.567,48.3956,48.4527,220900.0
2012-06-15 13:00:00,59.37,59.62,59.34,59.43,219000.0,48.4609,48.6649,48.4364,48.5098,219000.0
2012-06-15 13:30:00,59.43,59.46,59.22,59.24,409000.0,48.5098,48.5343,48.3384,48.3548,409000.0
2012-06-15 14:00:00,59.23,59.26,58.95,58.95,414100.0,48.3466,48.3711,48.118,48.118,414100.0
2012-06-15 14:30:00,58.95,59.03,58.51,58.68,603600.0,48.118,48.1833,47.7589,47.8977,603600.0
2012-06-15 15:00:00,58.69,58.85,58.65,58.69,495000.0,47.9058,48.0364,47.8732,47.9058,495000.0
2012-06-15 15:30:00,58.7,59.07,58.68,58.89,1589000.0,47.914,48.216,47.8977,48.0691,1589000.0
2012-06-18 09:30:00,58.79,58.9,58.23,58.55,1226300.0,47.9874,48.0772,47.5303,47.7915,1226300.0
2012-06-18 10:00:00,58.55,58.74,58.39,58.55,749600.0,47.7915,47.9466,47.6609,47.7915,749600.0
2012-06-18 10:30:00,58.55,58.58,58.43,58.45,379400.0,47.7915,47.816,47.6936,47.7099,379400.0
2012-06-18 11:00:00,58.45,58.51,58.18,58.33,357000.0,47.7099,47.7589,47.4895,47.612,357000.0
2012-06-18 11:30:00,58.33,58.42,58.25,58.39,248100.0,47.612,47.6854,47.5467,47.6609,248100.0
2012-06-18 12:00:00,58.39,58.8,58.37,58.67,719000.0,47.6609,47.9956,47.6446,47.8895,719000.0
2012-06-18 12:30:00,58.67,58.87,58.62,58.83,269500.0,47.8895,48.0527,47.8487,48.0201,269500.0
2012-06-18 13:00:00,58.84,59.07,58.83,59.0,746100.0,48.0283,48.216,48.0201,48.1589,746100.0
2012-06-18 13:30:00,59.01,59.07,58.94,59.07,885100.0,48.167,48.216,48.1099,48.216,885100.0
2012-06-18 14:00:00,59.07,59.26,59.0,59.17,797100.0,48.216,48.3711,48.1589,48.2976,797100.0
2012-06-18 14:30:00,59.17,59.36,59.13,59.35,723700.0,48.2976,48.4527,48.265,48.4445,723700.0
2012-06-18 15:00:00,59.35,59.42,59.17,59.4,804000.0,48.4445,48.5017,48.2976,48.4854,804000.0
2012-06-18 15:30:00,59.4,59.47,59.27,59.43,1191400.0,48.4854,48.5425,48.3792,48.5098,1191400.0
2012-06-19 09:30:00,59.58,60.09,59.37,60.0,1837100.0,48.6323,49.0486,48.4609,48.9751,1837100.0
2012-06-19 10:00:00,60.0,60.43,60.0,60.42,779100.0,48.9751,49.3261,48.9751,49.3179,779100.0
2012-06-19 10:30:00,60.43,60.75,60.33,60.45,1127700.0,49.3261,49.5873,49.2445,49.3424,1127700.0
2012-06-19 11:00:00,60.45,60.58,60.2,60.39,700200.0,49.3424,49.4485,49.1384,49.2934,700200.0
2012-06-19 11:30:00,60.39,60.55,60.33,60.33,308000.0,49.2934,49.424,49.2445,49.2445,308000.0
2012-06-19 12:00:00,60.32,60.39,60.15,60.21,298600.0,49.2363,49.2934,49.0975,49.1465,298600.0
2012-06-19 12:30:00,60.2,60.32,60.17,60.32,176700.0,49.1384,49.2363,49.1139,49.2363,176700.0
2012-06-19 13:00:00,60.31,60.33,60.2,60.24,215000.0,49.2281,49.2445,49.1384,49.171,215000.0
2012-06-19 13:30:00,60.23,60.24,60.03,60.07,435900.0,49.1628,49.171,48.9996,49.0322,435900.0
2012-06-19 14:00:00,60.08,60.18,59.98,60.05,318900.0,49.0404,49.122,48.9588,49.0159,318900.0
2012-06-19 14:30:00,60.05,60.14,59.94,60.13,562700.0,49.0159,49.0894,48.9261,49.0812,562700.0
2012-06-19 15:00:00,60.13,60.34,60.09,60.3,550500.0,49.0812,49.2526,49.0486,49.22,550500.0
2012-06-19 15:30:00,60.3,60.35,60.17,60.24,1021300.0,49.22,49.2608,49.1139,49.171,1021300.0
2012-06-20 09:30:00,59.95,60.23,59.57,59.69,472000.0,48.9343,49.1628,48.6241,48.7221,472000.0
2012-06-20 10:00:00,59.68,59.82,59.56,59.68,200600.0,48.7139,48.8282,48.616,48.7139,200600.0
2012-06-20 10:30:00,59.68,59.87,59.64,59.84,164300.0,48.7139,48.869,48.6813,48.8445,164300.0
2012-06-20 11:00:00,59.84,59.89,59.8,59.87,215200.0,48.8445,48.8853,48.8119,48.869,215200.0
2012-06-20 11:30:00,59.87,59.89,59.76,59.79,185400.0,48.869,48.8853,48.7792,48.8037,185400.0
2012-06-20 12:00:00,59.78,59.81,59.62,59.72,149800.0,48.7955,48.82,48.6649,48.7466,149800.0
2012-06-20 12:30:00,59.72,59.82,59.32,59.68,372600.0,48.7466,48.8282,48.4201,48.7139,372600.0
2012-06-20 13:00:00,59.69,59.96,59.69,59.78,226000.0,48.7221,48.9425,48.7221,48.7955,226000.0
2012-06-20 13:30:00,59.78,59.79,59.59,59.66,149700.0,48.7955,48.8037,48.6404,48.6976,149700.0
2012-06-20 14:00:00,59.66,59.69,59.45,59.46,344700.0,48.6976,48.7221,48.5262,48.5343,344700.0
2012-06-20 14:30:00,59.47,59.55,59.4,59.41,477100.0,48.5425,48.6078,48.4854,48.4935,477100.0
2012-06-20 15:00:00,59.42,59.47,59.3,59.46,323200.0,48.5017,48.5425,48.4037,48.5343,323200.0
2012-06-20 15:30:00,59.46,59.62,59.38,59.59,726700.0,48.5343,48.6649,48.469,48.6404,726700.0
2012-06-21 09:30:00,59.97,60.04,59.74,59.82,657700.0,48.9506,49.0078,48.7629,48.8282,657700.0
2012-06-21 10:00:00,59.81,59.83,59.55,59.78,452100.0,48.82,48.8363,48.6078,48.7955,452100.0
2012-06-21 10:30:00,59.79,59.79,59.56,59.61,196400.0,48.8037,48.8037,48.616,48.6568,196400.0
2012-06-21 11:00:00,59.58,59.61,59.31,59.41,307900.0,48.6323,48.6568,48.4119,48.4935,307900.0
2012-06-21 11:30:00,59.41,59.51,59.32,59.44,226200.0,48.4935,48.5751,48.4201,48.518,226200.0
2012-06-21 12:00:00,59.45,59.48,59.04,59.12,312100.0,48.5262,48.5507,48.1915,48.2568,312100.0
2012-06-21 12:30:00,59.12,59.22,58.98,59.0,194000.0,48.2568,48.3384,48.1425,48.1589,194000.0
2012-06-21 13:00:00,59.0,59.01,58.82,58.84,242400.0,48.1589,48.167,48.0119,48.0283,242400.0
2012-06-21 13:30:00,58.85,58.89,58.7,58.71,262600.0,48.0364,48.0691,47.914,47.9221,262600.0
2012-06-21 14:00:00,58.71,58.78,58.5,58.51,273600.0,47.9221,47.9793,47.7507,47.7589,273600.0
2012-06-21 14:30:00,58.52,58.52,58.38,58.48,334200.0,47.7671,47.7671,47.6528,47.7344,334200.0
2012-06-21 15:00:00,58.48,58.56,58.36,58.55,465100.0,47.7344,47.7997,47.6365,47.7915,465100.0
2012-06-21 15:30:00,58.55,58.64,58.27,58.34,905900.0,47.7915,47.865,47.563,47.6201,905900.0
2012-06-22 09:30:00,58.5,58.99,58.5,58.62,277400.0,47.7507,48.1507,47.7507,47.8487,277400.0
2012-06-22 10:00:00,58.63,58.74,58.43,58.51,218500.0,47.8568,47.9466,47.6936,47.7589,218500.0
2012-06-22 10:30:00,58.51,58.9,58.46,58.83,153900.0,47.7589,48.0772,47.7181,48.0201,153900.0
2012-06-22 11:00:00,58.84,58.84,58.7,58.71,256300.0,48.0283,48.0283,47.914,47.9221,256300.0
2012-06-22 11:30:00,58.72,58.78,58.59,58.71,175200.0,47.9303,47.9793,47.8242,47.9221,175200.0
2012-06-22 12:00:00,58.71,58.75,58.59,58.66,190900.0,47.9221,47.9548,47.8242,47.8813,190900.0
2012-06-22 12:30:00,58.64,58.67,58.41,58.41,248600.0,47.865,47.8895,47.6773,47.6773,248600.0
2012-06-22 13:00:00,58.42,58.62,58.42,58.57,142900.0,47.6854,47.8487,47.6854,47.8079,142900.0
2012-06-22 13:30:00,58.56,58.71,58.53,58.7,126700.0,47.7997,47.9221,47.7752,47.914,126700.0
2012-06-22 14:00:00,58.71,58.87,58.7,58.87,220600.0,47.9221,48.0527,47.914,48.0527,220600.0
2012-06-22 14:30:00,58.88,59.03,58.87,58.89,432700.0,48.0609,48.1833,48.0527,48.0691,432700.0
2012-06-22 15:00:00,58.88,58.91,58.78,58.82,325400.0,48.0609,48.0854,47.9793,48.0119,325400.0
2012-06-22 15:30:00,58.82,59.53,58.82,59.09,2216400.0,48.0119,48.5915,48.0119,48.2323,2216400.0
2012-06-25 09:30:00,58.59,59.06,58.41,59.01,971400.0,47.8242,48.2078,47.6773,48.167,971400.0
2012-06-25 10:00:00,59.01,59.1,58.74,58.77,478700.0,48.167,48.2405,47.9466,47.9711,478700.0
2012-06-25 10:30:00,58.77,58.89,58.45,58.48,435500.0,47.9711,48.0691,47.7099,47.7344,435500.0
2012-06-25 11:00:00,58.48,58.64,58.48,58.55,340800.0,47.7344,47.865,47.7344,47.7915,340800.0
2012-06-25 11:30:00,58.55,58.55,58.23,58.25,220800.0,47.7915,47.7915,47.5303,47.5467,220800.0
2012-06-25 12:00:00,58.26,58.37,58.24,58.32,381700.0,47.5548,47.6446,47.5385,47.6038,381700.0
2012-06-25 12:30:00,58.32,58.39,58.27,58.29,284500.0,47.6038,47.6609,47.563,47.5793,284500.0
2012-06-25 13:00:00,58.29,58.3,58.12,58.14,281700.0,47.5793,47.5875,47.4406,47.4569,281700.0
2012-06-25 13:30:00,58.13,58.24,58.0,58.07,334000.0,47.4487,47.5385,47.3426,47.3997,334000.0
2012-06-25 14:00:00,58.07,58.07,57.86,57.9,376600.0,47.3997,47.3997,47.2283,47.261,376600.0
2012-06-25 14:30:00,57.9,57.92,57.69,57.69,427800.0,47.261,47.2773,47.0896,47.0896,427800.0
2012-06-25 15:00:00,57.69,57.94,57.65,57.89,515400.0,47.0896,47.2936,47.0569,47.2528,515400.0
2012-06-25 15:30:00,57.88,57.88,57.65,57.69,1284500.0,47.2447,47.2447,47.0569,47.0896,1284500.0
2012-06-26 09:30:00,57.66,58.0,57.23,57.78,516900.0,47.0651,47.3426,46.7141,47.163,516900.0
2012-06-26 10:00:00,57.78,57.83,57.61,57.79,544400.0,47.163,47.2038,47.0243,47.1712,544400.0
2012-06-26 10:30:00,57.79,58.29,57.76,58.2,524000.0,47.1712,47.5793,47.1467,47.5059,524000.0
2012-06-26 11:00:00,58.2,58.4,58.03,58.08,421300.0,47.5059,47.6691,47.3671,47.4079,421300.0
2012-06-26 11:30:00,58.09,58.31,58.07,58.2,170000.0,47.4161,47.5956,47.3997,47.5059,170000.0
2012-06-26 12:00:00,58.21,58.21,58.0,58.1,312400.0,47.514,47.514,47.3426,47.4242,312400.0
2012-06-26 12:30:00,58.1,58.19,58.04,58.17,401300.0,47.4242,47.4977,47.3753,47.4814,401300.0
2012-06-26 13:00:00,58.16,58.22,58.14,58.16,396400.0,47.4732,47.5222,47.4569,47.4732,396400.0
2012-06-26 13:30:00,58.16,58.27,58.13,58.16,308500.0,47.4732,47.563,47.4487,47.4732,308500.0
2012-06-26 14:00:00,58.16,58.59,58.16,58.53,390400.0,47.4732,47.8242,47.4732,47.7752,390400.0
2012-06-26 14:30:00,58.54,58.59,58.3,58.55,390100.0,47.7834,47.8242,47.5875,47.7915,390100.0
2012-06-26 15:00:00,58.55,59.05,58.52,59.01,783700.0,47.7915,48.1997,47.7671,48.167,783700.0
2012-06-26 15:30:00,59.01,59.16,58.77,58.79,1645500.0,48.167,48.2895,47.9711,47.9874,1645500.0
2012-06-27 09:30:00,59.5,60.6,58.82,59.59,1156100.0,48.567,49.4649,48.0119,48.6404,1156100.0
2012-06-27 10:00:00,59.6,59.89,59.53,59.66,557200.0,48.6486,48.8853,48.5915,48.6976,557200.0
2012-06-27 10:30:00,59.65,59.73,59.42,59.43,425300.0,48.6894,48.7547,48.5017,48.5098,425300.0
2012-06-27 11:00:00,59.43,59.47,59.21,59.33,594300.0,48.5098,48.5425,48.3303,48.4282,594300.0
2012-06-27 11:30:00,59.33,60.0,59.33,59.97,497000.0,48.4282,48.9751,48.4282,48.9506,497000.0
2012-06-27 12:00:00,59.97,60.16,59.93,60.13,384200.0,48.9506,49.1057,48.918,49.0812,384200.0
2012-06-27 12:30:00,60.13,60.39,60.07,60.12,393500.0,49.0812,49.2934,49.0322,49.0731,393500.0
2012-06-27 13:00:00,60.12,60.18,59.99,60.0,220300.0,49.0731,49.122,48.9669,48.9751,220300.0
2012-06-27 13:30:00,59.99,60.0,59.71,59.72,237000.0,48.9669,48.9751,48.7384,48.7466,237000.0
2012-06-27 14:00:00,59.72,59.72,59.4,59.54,521100.0,48.7466,48.7466,48.4854,48.5996,521100.0
2012-06-27 14:30:00,59.54,59.54,59.3,59.49,348300.0,48.5996,48.5996,48.4037,48.5588,348300.0
2012-06-27 15:00:00,59.49,59.5,59.24,59.35,401100.0,48.5588,48.567,48.3548,48.4445,401100.0
2012-06-27 15:30:00,59.35,59.41,59.23,59.29,757800.0,48.4445,48.4935,48.3466,48.3956,757800.0
2012-06-28 09:30:00,58.87,58.96,57.87,57.93,978600.0,48.0527,48.1262,47.2365,47.2855,978600.0
2012-06-28 10:00:00,57.93,60.5,55.34,58.56,5829800.0,47.2855,49.3832,45.1714,47.7997,5829800.0
2012-06-28 10:30:00,58.55,58.62,56.99,57.59,3025300.0,47.7915,47.8487,46.5182,47.0079,3025300.0
2012-06-28 11:00:00,57.6,57.75,56.55,56.55,3497300.0,47.0161,47.1385,46.159,46.159,3497300.0
2012-06-28 11:30:00,56.56,58.11,56.53,57.74,1626100.0,46.1672,47.4324,46.1427,47.1304,1626100.0
2012-06-28 12:00:00,57.75,58.35,57.73,58.25,867200.0,47.1385,47.6283,47.1222,47.5467,867200.0
2012-06-28 12:30:00,58.25,58.92,58.24,58.73,1679800.0,47.5467,48.0936,47.5385,47.9385,1679800.0
2012-06-28 13:00:00,58.73,58.88,58.57,58.69,722200.0,47.9385,48.0609,47.8079,47.9058,722200.0
2012-06-28 13:30:00,58.68,58.91,58.67,58.91,886900.0,47.8977,48.0854,47.8895,48.0854,886900.0
2012-06-28 14:00:00,58.91,59.14,58.9,59.07,863400.0,48.0854,48.2731,48.0772,48.216,863400.0
2012-06-28 14:30:00,59.06,59.21,58.93,59.19,1084800.0,48.2078,48.3303,48.1017,48.3139,1084800.0
2012-06-28 15:00:00,59.19,59.2,59.02,59.19,862200.0,48.3139,48.3221,48.1752,48.3139,862200.0
2012-06-28 15:30:00,59.18,59.76,59.18,59.6,2100500.0,48.3058,48.7792,48.3058,48.6486,2100500.0
2012-06-29 09:30:00,60.33,60.6,59.91,60.08,989400.0,49.2445,49.4649,48.9016,49.0404,989400.0
2012-06-29 10:00:00,60.08,60.31,59.98,60.09,669100.0,49.0404,49.2281,48.9588,49.0486,669100.0
2012-06-29 10:30:00,60.09,60.3,60.0,60.29,476700.0,49.0486,49.22,48.9751,49.2118,476700.0
2012-06-29 11:00:00,60.28,60.29,59.94,60.09,498300.0,49.2037,49.2118,48.9261,49.0486,498300.0
2012-06-29 11:30:00,60.07,60.12,60.0,60.04,254900.0,49.0322,49.0731,48.9751,49.0078,254900.0
2012-06-29 12:00:00,60.04,60.06,59.6,59.61,534100.0,49.0078,49.0241,48.6486,48.6568,534100.0
2012-06-29 12:30:00,59.61,59.61,59.1,59.14,809500.0,48.6568,48.6568,48.2405,48.2731,809500.0
2012-06-29 13:00:00,59.12,59.23,59.07,59.1,408000.0,48.2568,48.3466,48.216,48.2405,408000.0
2012-06-29 13:30:00,59.1,59.12,58.84,58.96,542300.0,48.2405,48.2568,48.0283,48.1262,542300.0
2012-06-29 14:00:00,58.96,58.96,58.42,58.54,785800.0,48.1262,48.1262,47.6854,47.7834,785800.0
2012-06-29 14:30:00,58.54,58.55,58.15,58.17,825600.0,47.7834,47.7915,47.465,47.4814,825600.0
2012-06-29 15:00:00,58.17,58.43,57.98,58.0,941200.0,47.4814,47.6936,47.3263,47.3426,941200.0
2012-06-29 15:30:00,58.0,58.51,57.87,58.5,1756600.0,47.3426,47.7589,47.2365,47.7507,1756600.0
2012-07-02 09:30:00,58.89,59.31,58.27,58.36,944600.0,48.0691,48.4119,47.563,47.6365,944600.0
2012-07-02 10:00:00,58.36,58.46,57.93,57.94,519600.0,47.6365,47.7181,47.2855,47.2936,519600.0
2012-07-02 10:30:00,57.94,58.02,57.23,57.32,1279000.0,47.2936,47.3589,46.7141,46.7876,1279000.0
2012-07-02 11:00:00,57.32,57.33,56.83,56.83,1155700.0,46.7876,46.7957,46.3876,46.3876,1155700.0
2012-07-02 11:30:00,56.85,56.95,56.56,56.64,827400.0,46.4039,46.4855,46.1672,46.2325,827400.0
2012-07-02 12:00:00,56.65,56.66,56.42,56.53,734900.0,46.2407,46.2488,46.0529,46.1427,734900.0
2012-07-02 12:30:00,56.53,56.57,56.16,56.18,885800.0,46.1427,46.1754,45.8407,45.857,885800.0
2012-07-02 13:00:00,56.18,56.56,56.14,56.18,1184800.0,45.857,46.1672,45.8244,45.857,1184800.0
2012-07-02 13:30:00,56.17,56.5,56.17,56.42,598200.0,45.8489,46.1182,45.8489,46.0529,598200.0
2012-07-02 14:00:00,56.43,56.46,56.17,56.24,713100.0,46.0611,46.0856,45.8489,45.906,713100.0
2012-07-02 14:30:00,56.24,56.32,56.09,56.14,682800.0,45.906,45.9713,45.7836,45.8244,682800.0
2012-07-02 15:00:00,56.14,56.35,56.0,56.07,745900.0,45.8244,45.9958,45.7101,45.7672,745900.0
2012-07-02 15:30:00,56.07,56.34,55.96,56.23,1894200.0,45.7672,45.9876,45.6775,45.8978,1894200.0
2012-07-03 09:30:00,56.39,56.73,56.09,56.16,1002100.0,46.0284,46.306,45.7836,45.8407,1002100.0
2012-07-03 10:00:00,56.19,56.21,55.68,55.8,1102700.0,45.8652,45.8815,45.4489,45.5469,1102700.0
2012-07-03 10:30:00,55.8,55.81,55.56,55.74,795800.0,45.5469,45.555,45.351,45.4979,795800.0
2012-07-03 11:00:00,55.75,55.82,55.5,55.52,910700.0,45.506,45.5632,45.302,45.3183,910700.0
2012-07-03 11:30:00,55.52,55.6,55.28,55.35,853100.0,45.3183,45.3836,45.1224,45.1795,853100.0
2012-07-03 12:00:00,55.34,55.35,54.84,54.96,1460800.0,45.1714,45.1795,44.7633,44.8612,1460800.0
2012-07-03 12:30:00,54.95,54.96,54.75,54.88,1564500.0,44.853,44.8612,44.6898,44.7959,1564500.0
2012-07-05 09:30:00,54.88,55.73,54.86,55.42,846800.0,44.7959,45.4897,44.7796,45.2367,846800.0
2012-07-05 10:00:00,55.42,55.95,55.37,55.85,746800.0,45.2367,45.6693,45.1959,45.5877,746800.0
2012-07-05 10:30:00,55.84,56.1,55.8,55.83,494300.0,45.5795,45.7917,45.5469,45.5713,494300.0
2012-07-05 11:00:00,55.83,55.85,55.55,55.73,475300.0,45.5713,45.5877,45.3428,45.4897,475300.0
2012-07-05 11:30:00,55.72,55.82,55.54,55.54,398400.0,45.4816,45.5632,45.3346,45.3346,398400.0
2012-07-05 12:00:00,55.55,55.58,55.23,55.26,386400.0,45.3428,45.3673,45.0816,45.1061,386400.0
2012-07-05 12:30:00,55.25,55.54,55.13,55.53,367100.0,45.0979,45.3346,45.0,45.3265,367100.0
2012-07-05 13:00:00,55.53,55.63,55.46,55.55,271700.0,45.3265,45.4081,45.2693,45.3428,271700.0
2012-07-05 13:30:00,55.55,55.84,55.54,55.82,258000.0,45.3428,45.5795,45.3346,45.5632,258000.0
2012-07-05 14:00:00,55.83,55.98,55.82,55.94,300400.0,45.5713,45.6938,45.5632,45.6611,300400.0
2012-07-05 14:30:00,55.94,56.16,55.91,56.12,377400.0,45.6611,45.8407,45.6366,45.8081,377400.0
2012-07-05 15:00:00,56.11,56.16,55.95,56.03,491400.0,45.7999,45.8407,45.6693,45.7346,491400.0
2012-07-05 15:30:00,56.04,56.04,55.8,55.83,1029500.0,45.7428,45.7428,45.5469,45.5713,1029500.0
2012-07-06 09:30:00,55.29,55.74,55.15,55.45,421500.0,45.1306,45.4979,45.0163,45.2612,421500.0
2012-07-06 10:00:00,55.44,55.6,55.29,55.54,381900.0,45.253,45.3836,45.1306,45.3346,381900.0
2012-07-06 10:30:00,55.54,55.56,55.36,55.38,264600.0,45.3346,45.351,45.1877,45.204,264600.0
2012-07-06 11:00:00,55.39,55.44,55.2,55.33,363100.0,45.2122,45.253,45.0571,45.1632,363100.0
2012-07-06 11:30:00,55.33,55.46,55.29,55.39,245600.0,45.1632,45.2693,45.1306,45.2122,245600.0
2012-07-06 12:00:00,55.38,55.66,55.38,55.66,328700.0,45.204,45.4326,45.204,45.4326,328700.0
2012-07-06 12:30:00,55.65,55.72,55.56,55.72,189100.0,45.4244,45.4816,45.351,45.4816,189100.0
2012-07-06 13:00:00,55.72,55.72,55.49,55.5,165200.0,45.4816,45.4816,45.2938,45.302,165200.0
2012-07-06 13:30:00,55.5,55.55,55.42,55.49,196700.0,45.302,45.3428,45.2367,45.2938,196700.0
2012-07-06 14:00:00,55.49,55.52,55.35,55.49,259500.0,45.2938,45.3183,45.1795,45.2938,259500.0
2012-07-06 14:30:00,55.49,55.52,55.43,55.51,216300.0,45.2938,45.3183,45.2448,45.3101,216300.0
2012-07-06 15:00:00,55.51,55.73,55.5,55.73,330300.0,45.3101,45.4897,45.302,45.4897,330300.0
2012-07-06 15:30:00,55.72,55.94,55.72,55.83,766900.0,45.4816,45.6611,45.4816,45.5713,766900.0
2012-07-09 09:30:00,56.29,56.66,55.85,56.0,633900.0,45.9468,46.2488,45.5877,45.7101,633900.0
2012-07-09 10:00:00,56.0,56.19,55.54,55.55,406400.0,45.7101,45.8652,45.3346,45.3428,406400.0
2012-07-09 10:30:00,55.55,55.93,55.53,55.89,350000.0,45.3428,45.653,45.3265,45.6203,350000.0
2012-07-09 11:00:00,55.89,55.93,55.71,55.8,344700.0,45.6203,45.653,45.4734,45.5469,344700.0
2012-07-09 11:30:00,55.78,55.83,55.65,55.67,205000.0,45.5305,45.5713,45.4244,45.4407,205000.0
2012-07-09 12:00:00,55.67,55.78,55.67,55.75,162400.0,45.4407,45.5305,45.4407,45.506,162400.0
2012-07-09 12:30:00,55.75,55.8,55.71,55.74,142500.0,45.506,45.5469,45.4734,45.4979,142500.0
2012-07-09 13:00:00,55.74,55.81,55.63,55.8,126200.0,45.4979,45.555,45.4081,45.5469,126200.0
2012-07-09 13:30:00,55.79,55.91,55.72,55.9,222300.0,45.5387,45.6366,45.4816,45.6285,222300.0
2012-07-09 14:00:00,55.88,56.0,55.85,55.98,333500.0,45.6122,45.7101,45.5877,45.6938,333500.0
2012-07-09 14:30:00,55.99,56.03,55.87,55.89,282500.0,45.7019,45.7346,45.604,45.6203,282500.0
2012-07-09 15:00:00,55.89,56.07,55.86,56.02,232900.0,45.6203,45.7672,45.5958,45.7264,232900.0
2012-07-09 15:30:00,56.01,56.14,56.0,56.1,417400.0,45.7183,45.8244,45.7101,45.7917,417400.0
2012-07-10 09:30:00,56.27,56.44,55.7,55.74,557700.0,45.9305,46.0693,45.4652,45.4979,557700.0
2012-07-10 10:00:00,55.75,55.79,55.43,55.45,530100.0,45.506,45.5387,45.2448,45.2612,530100.0
2012-07-10 10:30:00,55.45,55.55,55.3,55.43,557000.0,45.2612,45.3428,45.1387,45.2448,557000.0
2012-07-10 11:00:00,55.43,55.43,55.25,55.33,407700.0,45.2448,45.2448,45.0979,45.1632,407700.0
2012-07-10 11:30:00,55.32,55.57,55.3,55.49,272300.0,45.1551,45.3591,45.1387,45.2938,272300.0
2012-07-10 12:00:00,55.48,55.56,55.46,55.49,232100.0,45.2857,45.351,45.2693,45.2938,232100.0
2012-07-10 12:30:00,55.5,55.51,55.45,55.48,156600.0,45.302,45.3101,45.2612,45.2857,156600.0
2012-07-10 13:00:00,55.47,55.54,55.44,55.46,132500.0,45.2775,45.3346,45.253,45.2693,132500.0
2012-07-10 13:30:00,55.46,55.49,55.35,55.4,235300.0,45.2693,45.2938,45.1795,45.2204,235300.0
2012-07-10 14:00:00,55.4,55.49,55.24,55.4,247100.0,45.2204,45.2938,45.0898,45.2204,247100.0
2012-07-10 14:30:00,55.39,55.5,55.3,55.46,362000.0,45.2122,45.302,45.1387,45.2693,362000.0
2012-07-10 15:00:00,55.47,55.78,55.47,55.59,508000.0,45.2775,45.5305,45.2775,45.3754,508000.0
2012-07-10 15:30:00,55.6,55.74,55.45,55.69,628300.0,45.3836,45.4979,45.2612,45.4571,628300.0
2012-07-11 09:30:00,55.77,56.19,55.73,56.07,501400.0,45.5224,45.8652,45.4897,45.7672,501400.0
2012-07-11 10:00:00,56.05,56.29,55.98,56.01,292900.0,45.7509,45.9468,45.6938,45.7183,292900.0
2012-07-11 10:30:00,56.03,56.16,55.97,56.02,262700.0,45.7346,45.8407,45.6856,45.7264,262700.0
2012-07-11 11:00:00,56.01,56.13,55.96,56.1,210200.0,45.7183,45.8162,45.6775,45.7917,210200.0
2012-07-11 11:30:00,56.1,56.26,56.05,56.21,232200.0,45.7917,45.9223,45.7509,45.8815,232200.0
2012-07-11 12:00:00,56.2,56.27,56.19,56.23,231300.0,45.8734,45.9305,45.8652,45.8978,231300.0
2012-07-11 12:30:00,56.23,56.28,56.14,56.16,170500.0,45.8978,45.9387,45.8244,45.8407,170500.0
2012-07-11 13:00:00,56.16,56.19,55.98,55.99,140500.0,45.8407,45.8652,45.6938,45.7019,140500.0
2012-07-11 13:30:00,55.99,56.11,55.94,56.05,136000.0,45.7019,45.7999,45.6611,45.7509,136000.0
2012-07-11 14:00:00,56.05,56.11,55.73,55.79,271100.0,45.7509,45.7999,45.4897,45.5387,271100.0
2012-07-11 14:30:00,55.78,55.93,55.7,55.79,413900.0,45.5305,45.653,45.4652,45.5387,413900.0
2012-07-11 15:00:00,55.79,56.0,55.77,55.85,335400.0,45.5387,45.7101,45.5224,45.5877,335400.0
2012-07-11 15:30:00,55.85,56.2,55.83,56.04,1037300.0,45.5877,45.8734,45.5713,45.7428,1037300.0
2012-07-12 09:30:00,55.88,55.9,54.91,55.38,605700.0,45.6122,45.6285,44.8204,45.204,605700.0
2012-07-12 10:00:00,55.38,55.38,55.09,55.18,330900.0,45.204,45.204,44.9673,45.0408,330900.0
2012-07-12 10:30:00,55.17,55.28,55.04,55.15,175000.0,45.0326,45.1224,44.9265,45.0163,175000.0
2012-07-12 11:00:00,55.15,55.37,55.13,55.28,328400.0,45.0163,45.1959,45.0,45.1224,328400.0
2012-07-12 11:30:00,55.28,55.4,55.19,55.37,295800.0,45.1224,45.2204,45.0489,45.1959,295800.0
2012-07-12 12:00:00,55.37,55.42,55.26,55.27,215600.0,45.1959,45.2367,45.1061,45.1142,215600.0
2012-07-12 12:30:00,55.27,55.29,55.07,55.19,214000.0,45.1142,45.1306,44.951,45.0489,214000.0
2012-07-12 13:00:00,55.19,55.24,55.11,55.12,426700.0,45.0489,45.0898,44.9836,44.9918,426700.0
2012-07-12 13:30:00,55.13,55.16,54.98,54.98,286500.0,45.0,45.0245,44.8775,44.8775,286500.0
2012-07-12 14:00:00,54.99,55.02,54.72,54.81,397600.0,44.8857,44.9102,44.6653,44.7388,397600.0
2012-07-12 14:30:00,54.81,55.1,54.75,55.01,448400.0,44.7388,44.9755,44.6898,44.902,448400.0
2012-07-12 15:00:00,55.01,55.12,54.75,54.75,476100.0,44.902,44.9918,44.6898,44.6898,476100.0
2012-07-12 15:30:00,54.76,54.87,54.44,54.58,1333100.0,44.698,44.7877,44.4367,44.551,1333100.0
2012-07-13 09:30:00,54.61,55.22,54.57,55.14,641500.0,44.5755,45.0734,44.5429,45.0081,641500.0
2012-07-13 10:00:00,55.15,55.46,55.13,55.21,487200.0,45.0163,45.2693,45.0,45.0653,487200.0
2012-07-13 10:30:00,55.22,55.44,55.17,55.38,266700.0,45.0734,45.253,45.0326,45.204,266700.0
2012-07-13 11:00:00,55.37,55.47,55.25,55.37,255600.0,45.1959,45.2775,45.0979,45.1959,255600.0
2012-07-13 11:30:00,55.37,55.55,55.37,55.44,181700.0,45.1959,45.3428,45.1959,45.253,181700.0
2012-07-13 12:00:00,55.44,55.5,55.21,55.22,227200.0,45.253,45.302,45.0653,45.0734,227200.0
2012-07-13 12:30:00,55.23,55.35,55.18,55.29,155700.0,45.0816,45.1795,45.0408,45.1306,155700.0
2012-07-13 13:00:00,55.28,55.37,55.24,55.29,184900.0,45.1224,45.1959,45.0898,45.1306,184900.0
2012-07-13 13:30:00,55.29,55.3,55.09,55.1,246200.0,45.1306,45.1387,44.9673,44.9755,246200.0
2012-07-13 14:00:00,55.1,55.13,55.03,55.03,365700.0,44.9755,45.0,44.9183,44.9183,365700.0
2012-07-13 14:30:00,55.04,55.17,55.02,55.14,284900.0,44.9265,45.0326,44.9102,45.0081,284900.0
2012-07-13 15:00:00,55.13,55.4,55.13,55.19,369700.0,45.0,45.2204,45.0,45.0489,369700.0
2012-07-13 15:30:00,55.2,55.3,55.18,55.22,962800.0,45.0571,45.1387,45.0408,45.0734,962800.0
2012-07-16 09:30:00,55.18,55.28,54.72,54.99,415400.0,45.0408,45.1224,44.6653,44.8857,415400.0
2012-07-16 10:00:00,54.99,55.06,54.85,55.06,233900.0,44.8857,44.9428,44.7714,44.9428,233900.0
2012-07-16 10:30:00,55.05,55.16,54.98,55.0,206300.0,44.9347,45.0245,44.8775,44.8939,206300.0
2012-07-16 11:00:00,55.0,55.16,54.96,55.11,196800.0,44.8939,45.0245,44.8612,44.9836,196800.0
2012-07-16 11:30:00,55.11,55.17,55.09,55.12,156500.0,44.9836,45.0326,44.9673,44.9918,156500.0
2012-07-16 12:00:00,55.12,55.18,55.0,55.02,154600.0,44.9918,45.0408,44.8939,44.9102,154600.0
2012-07-16 12:30:00,55.02,55.06,54.89,55.05,141300.0,44.9102,44.9428,44.8041,44.9347,141300.0
2012-07-16 13:00:00,55.04,55.09,54.96,55.08,134100.0,44.9265,44.9673,44.8612,44.9592,134100.0
2012-07-16 13:30:00,55.08,55.16,55.06,55.08,142600.0,44.9592,45.0245,44.9428,44.9592,142600.0
2012-07-16 14:00:00,55.08,55.19,55.06,55.13,138000.0,44.9592,45.0489,44.9428,45.0,138000.0
2012-07-16 14:30:00,55.13,55.19,55.09,55.15,215900.0,45.0,45.0489,44.9673,45.0163,215900.0
2012-07-16 15:00:00,55.16,55.22,55.11,55.2,217500.0,45.0245,45.0734,44.9836,45.0571,217500.0
2012-07-16 15:30:00,55.2,55.22,55.11,55.17,541300.0,45.0571,45.0734,44.9836,45.0326,541300.0
2012-07-17 09:30:00,55.21,56.1,55.08,55.36,741900.0,45.0653,45.7917,44.9592,45.1877,741900.0
2012-07-17 10:00:00,55.37,55.5,55.05,55.24,418100.0,45.1959,45.302,44.9347,45.0898,418100.0
2012-07-17 10:30:00,55.22,55.25,54.89,55.03,243900.0,45.0734,45.0979,44.8041,44.9183,243900.0
2012-07-17 11:00:00,55.03,55.28,55.01,55.16,283400.0,44.9183,45.1224,44.902,45.0245,283400.0
2012-07-17 11:30:00,55.16,55.65,55.12,55.65,316900.0,45.0245,45.4244,44.9918,45.4244,316900.0
2012-07-17 12:00:00,55.65,55.76,55.44,55.72,373200.0,45.4244,45.5142,45.253,45.4816,373200.0
2012-07-17 12:30:00,55.72,55.89,55.68,55.8,504600.0,45.4816,45.6203,45.4489,45.5469,504600.0
2012-07-17 13:00:00,55.79,56.04,55.79,55.93,440100.0,45.5387,45.7428,45.5387,45.653,440100.0
2012-07-17 13:30:00,55.94,56.2,55.93,56.0,329700.0,45.6611,45.8734,45.653,45.7101,329700.0
2012-07-17 14:00:00,56.0,56.17,55.94,56.08,493400.0,45.7101,45.8489,45.6611,45.7754,493400.0
2012-07-17 14:30:00,56.08,56.13,55.99,55.99,193600.0,45.7754,45.8162,45.7019,45.7019,193600.0
2012-07-17 15:00:00,55.99,56.01,55.82,55.84,255900.0,45.7019,45.7183,45.5632,45.5795,255900.0
2012-07-17 15:30:00,55.83,55.94,55.76,55.89,731900.0,45.5713,45.6611,45.5142,45.6203,731900.0
2012-07-18 09:30:00,55.54,55.95,54.87,55.85,342600.0,45.3346,45.6693,44.7877,45.5877,342600.0
2012-07-18 10:00:00,55.86,55.96,55.63,55.82,217900.0,45.5958,45.6775,45.4081,45.5632,217900.0
2012-07-18 10:30:00,55.83,56.0,55.69,55.93,290500.0,45.5713,45.7101,45.4571,45.653,290500.0
2012-07-18 11:00:00,55.94,56.0,55.88,55.97,222800.0,45.6611,45.7101,45.6122,45.6856,222800.0
2012-07-18 11:30:00,55.97,56.16,55.88,55.88,204000.0,45.6856,45.8407,45.6122,45.6122,204000.0
2012-07-18 12:00:00,55.88,56.09,55.84,56.0,161400.0,45.6122,45.7836,45.5795,45.7101,161400.0
2012-07-18 12:30:00,56.01,56.17,55.98,56.06,99400.0,45.7183,45.8489,45.6938,45.7591,99400.0
2012-07-18 13:00:00,56.06,56.09,55.93,55.96,204400.0,45.7591,45.7836,45.653,45.6775,204400.0
2012-07-18 13:30:00,55.95,56.05,55.78,55.97,337700.0,45.6693,45.7509,45.5305,45.6856,337700.0
2012-07-18 14:00:00,55.97,56.17,55.96,55.99,272700.0,45.6856,45.8489,45.6775,45.7019,272700.0
2012-07-18 14:30:00,56.0,56.05,55.9,55.94,386300.0,45.7101,45.7509,45.6285,45.6611,386300.0
2012-07-18 15:00:00,55.94,56.37,55.94,56.31,496600.0,45.6611,46.0121,45.6611,45.9631,496600.0
2012-07-18 15:30:00,56.31,56.48,56.21,56.37,1112800.0,45.9631,46.1019,45.8815,46.0121,1112800.0
2012-07-19 09:30:00,57.36,57.6,55.73,55.82,1459500.0,46.8202,47.0161,45.4897,45.5632,1459500.0
2012-07-19 10:00:00,55.82,56.12,54.79,55.03,1871800.0,45.5632,45.8081,44.7224,44.9183,1871800.0
2012-07-19 10:30:00,55.03,55.04,53.63,54.22,2606100.0,44.9183,44.9265,43.7756,44.2572,2606100.0
2012-07-19 11:00:00,54.22,54.41,53.8,54.15,1551200.0,44.2572,44.4123,43.9143,44.2,1551200.0
2012-07-19 11:30:00,54.16,54.42,54.11,54.32,1394100.0,44.2082,44.4204,44.1674,44.3388,1394100.0
2012-07-19 12:00:00,54.33,54.65,54.12,54.48,1263200.0,44.347,44.6082,44.1755,44.4694,1263200.0
2012-07-19 12:30:00,54.47,54.75,54.31,54.49,950400.0,44.4612,44.6898,44.3306,44.4776,950400.0
2012-07-19 13:00:00,54.49,54.75,54.48,54.7,666300.0,44.4776,44.6898,44.4694,44.649,666300.0
2012-07-19 13:30:00,54.7,54.87,54.55,54.64,643900.0,44.649,44.7877,44.5265,44.6,643900.0
2012-07-19 14:00:00,54.64,54.73,54.58,54.7,497600.0,44.6,44.6735,44.551,44.649,497600.0
2012-07-19 14:30:00,54.7,54.91,54.61,54.8,640500.0,44.649,44.8204,44.5755,44.7306,640500.0
2012-07-19 15:00:00,54.8,55.08,54.77,55.04,618500.0,44.7306,44.9592,44.7061,44.9265,618500.0
2012-07-19 15:30:00,55.05,55.17,54.9,55.01,1351000.0,44.9347,45.0326,44.8122,44.902,1351000.0
2012-07-20 09:30:00,54.87,55.39,54.86,55.21,1553800.0,44.7877,45.2122,44.7796,45.0653,1553800.0
2012-07-20 10:00:00,55.21,55.82,55.17,55.45,736900.0,45.0653,45.5632,45.0326,45.2612,736900.0
2012-07-20 10:30:00,55.43,55.51,55.23,55.3,605100.0,45.2448,45.3101,45.0816,45.1387,605100.0
2012-07-20 11:00:00,55.29,55.47,55.27,55.47,296000.0,45.1306,45.2775,45.1142,45.2775,296000.0
2012-07-20 11:30:00,55.46,55.47,55.24,55.28,239200.0,45.2693,45.2775,45.0898,45.1224,239200.0
2012-07-20 12:00:00,55.27,55.43,55.25,55.38,303800.0,45.1142,45.2448,45.0979,45.204,303800.0
2012-07-20 12:30:00,55.38,55.83,55.27,55.66,611100.0,45.204,45.5713,45.1142,45.4326,611100.0
2012-07-20 13:00:00,55.66,55.72,55.48,55.55,375400.0,45.4326,45.4816,45.2857,45.3428,375400.0
2012-07-20 13:30:00,55.55,55.75,55.55,55.67,248600.0,45.3428,45.506,45.3428,45.4407,248600.0
2012-07-20 14:00:00,55.66,55.83,55.58,55.62,347700.0,45.4326,45.5713,45.3673,45.3999,347700.0
2012-07-20 14:30:00,55.61,55.66,55.49,55.55,257600.0,45.3918,45.4326,45.2938,45.3428,257600.0
2012-07-20 15:00:00,55.56,55.73,55.54,55.58,379500.0,45.351,45.4897,45.3346,45.3673,379500.0
2012-07-20 15:30:00,55.58,55.65,55.4,55.42,1449200.0,45.3673,45.4244,45.2204,45.2367,1449200.0
2012-07-23 09:30:00,54.37,55.06,54.01,54.16,584700.0,44.3796,44.9428,44.0858,44.2082,584700.0
2012-07-23 10:00:00,54.13,54.34,54.02,54.05,520000.0,44.1837,44.3551,44.0939,44.1184,520000.0
2012-07-23 10:30:00,54.05,54.23,53.99,54.1,418800.0,44.1184,44.2653,44.0694,44.1592,418800.0
2012-07-23 11:00:00,54.1,54.25,53.97,54.07,460000.0,44.1592,44.2817,44.0531,44.1347,460000.0
2012-07-23 11:30:00,54.06,54.17,54.01,54.05,494100.0,44.1266,44.2164,44.0858,44.1184,494100.0
2012-07-23 12:00:00,54.05,54.17,54.04,54.1,243200.0,44.1184,44.2164,44.1102,44.1592,243200.0
2012-07-23 12:30:00,54.09,54.26,54.03,54.07,250200.0,44.1511,44.2898,44.1021,44.1347,250200.0
2012-07-23 13:00:00,54.06,54.13,53.98,54.09,317900.0,44.1266,44.1837,44.0613,44.1511,317900.0
2012-07-23 13:30:00,54.1,54.17,54.05,54.12,269800.0,44.1592,44.2164,44.1184,44.1755,269800.0
2012-07-23 14:00:00,54.12,54.51,54.12,54.5,493400.0,44.1755,44.4939,44.1755,44.4857,493400.0
2012-07-23 14:30:00,54.5,54.52,54.21,54.22,366400.0,44.4857,44.502,44.249,44.2572,366400.0
2012-07-23 15:00:00,54.22,54.54,54.19,54.53,468800.0,44.2572,44.5184,44.2327,44.5102,468800.0
2012-07-23 15:30:00,54.53,54.58,54.41,54.51,679700.0,44.5102,44.551,44.4123,44.4939,679700.0
2012-07-24 09:30:00,54.64,55.1,54.48,54.49,532200.0,44.6,44.9755,44.4694,44.4776,532200.0
2012-07-24 10:00:00,54.5,54.65,54.42,54.54,455400.0,44.4857,44.6082,44.4204,44.5184,455400.0
2012-07-24 10:30:00,54.54,54.54,54.31,54.45,287900.0,44.5184,44.5184,44.3306,44.4449,287900.0
2012-07-24 11:00:00,54.44,54.54,54.34,54.5,285000.0,44.4367,44.5184,44.3551,44.4857,285000.0
2012-07-24 11:30:00,54.49,54.75,54.48,54.73,386600.0,44.4776,44.6898,44.4694,44.6735,386600.0
2012-07-24 12:00:00,54.73,54.74,54.32,54.46,236400.0,44.6735,44.6816,44.3388,44.4531,236400.0
2012-07-24 12:30:00,54.47,54.7,54.45,54.66,158800.0,44.4612,44.649,44.4449,44.6163,158800.0
2012-07-24 13:00:00,54.67,54.87,54.58,54.63,149900.0,44.6245,44.7877,44.551,44.5918,149900.0
2012-07-24 13:30:00,54.65,54.71,54.49,54.5,302700.0,44.6082,44.6571,44.4776,44.4857,302700.0
2012-07-24 14:00:00,54.52,54.56,54.33,54.34,290000.0,44.502,44.5347,44.347,44.3551,290000.0
2012-07-24 14:30:00,54.34,54.59,54.31,54.58,371600.0,44.3551,44.5592,44.3306,44.551,371600.0
2012-07-24 15:00:00,54.57,54.98,54.54,54.98,922700.0,44.5429,44.8775,44.5184,44.8775,922700.0
2012-07-24 15:30:00,54.97,54.98,54.7,54.88,957000.0,44.8694,44.8775,44.649,44.7959,957000.0
2012-07-25 09:30:00,51.37,52.25,51.01,51.7,4265900.0,41.9309,42.6492,41.637,42.2002,4265900.0
2012-07-25 10:00:00,51.67,51.75,51.38,51.74,2632400.0,42.1757,42.241,41.939,42.2329,2632400.0
2012-07-25 10:30:00,51.74,51.86,51.65,51.68,1955300.0,42.2329,42.3308,42.1594,42.1839,1955300.0
2012-07-25 11:00:00,51.68,52.16,51.67,51.88,1442600.0,42.1839,42.5757,42.1757,42.3471,1442600.0
2012-07-25 11:30:00,51.89,52.27,51.85,52.21,759600.0,42.3553,42.6655,42.3227,42.6165,759600.0
2012-07-25 12:00:00,52.22,52.54,52.21,52.4,938900.0,42.6247,42.8859,42.6165,42.7716,938900.0
2012-07-25 12:30:00,52.4,52.96,52.36,52.64,713900.0,42.7716,43.2287,42.7389,42.9675,713900.0
2012-07-25 13:00:00,52.65,52.82,52.59,52.67,701000.0,42.9757,43.1144,42.9267,42.992,701000.0
2012-07-25 13:30:00,52.66,52.77,52.41,52.42,761000.0,42.9838,43.0736,42.7798,42.7879,761000.0
2012-07-25 14:00:00,52.43,52.71,52.42,52.67,715000.0,42.7961,43.0246,42.7879,42.992,715000.0
2012-07-25 14:30:00,52.67,52.7,52.54,52.65,538200.0,42.992,43.0165,42.8859,42.9757,538200.0
2012-07-25 15:00:00,52.63,52.7,52.29,52.41,1102200.0,42.9593,43.0165,42.6818,42.7798,1102200.0
2012-07-25 15:30:00,52.41,52.6,52.32,52.48,1409300.0,42.7798,42.9348,42.7063,42.8369,1409300.0
2012-07-26 09:30:00,53.12,53.35,52.19,52.2,1018700.0,43.3593,43.547,42.6002,42.6083,1018700.0
2012-07-26 10:00:00,52.2,52.43,52.06,52.07,974200.0,42.6083,42.7961,42.4941,42.5022,974200.0
2012-07-26 10:30:00,52.06,52.14,50.89,51.34,1440900.0,42.4941,42.5594,41.5391,41.9064,1440900.0
2012-07-26 11:00:00,51.34,51.62,51.3,51.51,1021000.0,41.9064,42.1349,41.8737,42.0451,1021000.0
2012-07-26 11:30:00,51.51,51.56,51.44,51.5,739000.0,42.0451,42.0859,41.988,42.037,739000.0
2012-07-26 12:00:00,51.5,51.77,51.49,51.72,430200.0,42.037,42.2574,42.0288,42.2165,430200.0
2012-07-26 12:30:00,51.71,51.8,51.64,51.74,484200.0,42.2084,42.2818,42.1512,42.2329,484200.0
2012-07-26 13:00:00,51.74,52.0,51.69,51.96,646600.0,42.2329,42.4451,42.1921,42.4124,646600.0
2012-07-26 13:30:00,51.97,52.0,51.8,51.81,339400.0,42.4206,42.4451,42.2818,42.29,339400.0
2012-07-26 14:00:00,51.81,51.84,51.67,51.74,401000.0,42.29,42.3145,42.1757,42.2329,401000.0
2012-07-26 14:30:00,51.73,51.85,51.67,51.8,311000.0,42.2247,42.3227,42.1757,42.2818,311000.0
2012-07-26 15:00:00,51.8,51.92,51.79,51.87,358700.0,42.2818,42.3798,42.2737,42.339,358700.0
2012-07-26 15:30:00,51.87,52.1,51.76,52.01,1698900.0,42.339,42.5267,42.2492,42.4533,1698900.0
2012-07-27 09:30:00,51.81,52.48,51.69,52.41,1116400.0,42.29,42.8369,42.1921,42.7798,1116400.0
2012-07-27 10:00:00,52.41,52.62,52.34,52.49,590400.0,42.7798,42.9512,42.7226,42.8451,590400.0
2012-07-27 10:30:00,52.5,52.57,52.45,52.56,582000.0,42.8532,42.9104,42.8124,42.9022,582000.0
2012-07-27 11:00:00,52.57,52.64,52.56,52.58,345600.0,42.9104,42.9675,42.9022,42.9185,345600.0
2012-07-27 11:30:00,52.59,52.71,52.57,52.7,315200.0,42.9267,43.0246,42.9104,43.0165,315200.0
2012-07-27 12:00:00,52.7,52.72,52.62,52.72,321700.0,43.0165,43.0328,42.9512,43.0328,321700.0
2012-07-27 12:30:00,52.71,52.89,52.7,52.88,347600.0,43.0246,43.1716,43.0165,43.1634,347600.0
2012-07-27 13:00:00,52.88,53.34,52.88,53.19,408700.0,43.1634,43.5389,43.1634,43.4164,408700.0
2012-07-27 13:30:00,53.19,53.26,53.0,53.04,601200.0,43.4164,43.4736,43.2613,43.294,601200.0
2012-07-27 14:00:00,53.04,53.05,52.85,52.95,481200.0,43.294,43.3022,43.1389,43.2205,481200.0
2012-07-27 14:30:00,52.96,53.13,52.88,53.11,616600.0,43.2287,43.3675,43.1634,43.3511,616600.0
2012-07-27 15:00:00,53.11,53.39,53.08,53.39,762400.0,43.3511,43.5797,43.3266,43.5797,762400.0
2012-07-27 15:30:00,53.38,53.51,53.31,53.35,1380400.0,43.5715,43.6776,43.5144,43.547,1380400.0
2012-07-30 09:30:00,53.32,53.71,53.14,53.18,470700.0,43.5225,43.8409,43.3756,43.4083,470700.0
2012-07-30 10:00:00,53.18,53.41,53.05,53.41,336400.0,43.4083,43.596,43.3022,43.596,336400.0
2012-07-30 10:30:00,53.41,53.53,53.26,53.26,325600.0,43.596,43.694,43.4736,43.4736,325600.0
2012-07-30 11:00:00,53.27,53.32,52.95,53.05,306600.0,43.4817,43.5225,43.2205,43.3022,306600.0
2012-07-30 11:30:00,53.03,53.12,52.89,53.05,262500.0,43.2858,43.3593,43.1716,43.3022,262500.0
2012-07-30 12:00:00,53.05,53.16,52.98,53.15,230100.0,43.3022,43.3919,43.245,43.3838,230100.0
2012-07-30 12:30:00,53.14,53.27,53.11,53.12,208300.0,43.3756,43.4817,43.3511,43.3593,208300.0
2012-07-30 13:00:00,53.12,53.15,53.03,53.1,165200.0,43.3593,43.3838,43.2858,43.343,165200.0
2012-07-30 13:30:00,53.1,53.21,53.08,53.14,237600.0,43.343,43.4328,43.3266,43.3756,237600.0
2012-07-30 14:00:00,53.14,53.17,52.95,53.01,201300.0,43.3756,43.4001,43.2205,43.2695,201300.0
2012-07-30 14:30:00,53.02,53.12,52.99,53.11,225900.0,43.2777,43.3593,43.2532,43.3511,225900.0
2012-07-30 15:00:00,53.11,53.25,53.1,53.24,291200.0,43.3511,43.4654,43.343,43.4572,291200.0
2012-07-30 15:30:00,53.24,53.29,53.14,53.26,821600.0,43.4572,43.4981,43.3756,43.4736,821600.0
2012-07-31 09:30:00,52.74,53.19,52.12,52.47,878300.0,43.0491,43.4164,42.543,42.8287,878300.0
2012-07-31 10:00:00,52.47,52.49,51.95,51.97,742400.0,42.8287,42.8451,42.4043,42.4206,742400.0
2012-07-31 10:30:00,51.97,52.25,51.51,51.83,997100.0,42.4206,42.6492,42.0451,42.3063,997100.0
2012-07-31 11:00:00,51.82,52.03,51.7,51.92,580700.0,42.2982,42.4696,42.2002,42.3798,580700.0
2012-07-31 11:30:00,51.92,51.93,51.82,51.85,477300.0,42.3798,42.388,42.2982,42.3227,477300.0
2012-07-31 12:00:00,51.86,51.86,51.55,51.67,449200.0,42.3308,42.3308,42.0778,42.1757,449200.0
2012-07-31 12:30:00,51.66,51.75,51.6,51.62,343900.0,42.1676,42.241,42.1186,42.1349,343900.0
2012-07-31 13:00:00,51.63,51.7,51.58,51.63,246500.0,42.1431,42.2002,42.1023,42.1431,246500.0
2012-07-31 13:30:00,51.63,51.71,51.6,51.69,274600.0,42.1431,42.2084,42.1186,42.1921,274600.0
2012-07-31 14:00:00,51.68,51.68,51.5,51.56,497800.0,42.1839,42.1839,42.037,42.0859,497800.0
2012-07-31 14:30:00,51.57,51.66,51.35,51.36,530100.0,42.0941,42.1676,41.9145,41.9227,530100.0
2012-07-31 15:00:00,51.36,51.38,51.25,51.32,748100.0,41.9227,41.939,41.8329,41.89,748100.0
2012-07-31 15:30:00,51.33,51.41,51.08,51.08,2055800.0,41.8982,41.9635,41.6941,41.6941,2055800.0
2012-08-01 09:30:00,51.21,51.92,51.21,51.31,924200.0,41.8003,42.3798,41.8003,41.8819,924200.0
2012-08-01 10:00:00,51.31,51.31,50.89,51.19,574200.0,41.8819,41.8819,41.5391,41.7839,574200.0
2012-08-01 10:30:00,51.19,51.51,51.18,51.45,398400.0,41.7839,42.0451,41.7758,41.9962,398400.0
2012-08-01 11:00:00,51.45,51.46,51.18,51.34,463000.0,41.9962,42.0043,41.7758,41.9064,463000.0
2012-08-01 11:30:00,51.35,51.51,51.28,51.31,498500.0,41.9145,42.0451,41.8574,41.8819,498500.0
2012-08-01 12:00:00,51.31,51.42,51.17,51.32,472500.0,41.8819,41.9717,41.7676,41.89,472500.0
2012-08-01 12:30:00,51.32,51.37,51.27,51.34,364500.0,41.89,41.9309,41.8492,41.9064,364500.0
2012-08-01 13:00:00,51.33,51.35,51.18,51.18,435400.0,41.8982,41.9145,41.7758,41.7758,435400.0
2012-08-01 13:30:00,51.19,51.29,51.05,51.06,474400.0,41.7839,41.8656,41.6697,41.6778,474400.0
2012-08-01 14:00:00,51.05,51.21,50.75,51.16,729900.0,41.6697,41.8003,41.4248,41.7594,729900.0
2012-08-01 14:30:00,51.15,51.21,50.86,51.12,457900.0,41.7513,41.8003,41.5146,41.7268,457900.0
2012-08-01 15:00:00,51.13,51.38,51.11,51.37,447800.0,41.735,41.939,41.7186,41.9309,447800.0
2012-08-01 15:30:00,51.38,51.44,51.17,51.2,920700.0,41.939,41.988,41.7676,41.7921,920700.0
2012-08-02 09:30:00,50.75,51.03,50.32,50.97,679500.0,41.4248,41.6533,41.0738,41.6044,679500.0
2012-08-02 10:00:00,50.97,51.41,50.88,51.34,437100.0,41.6044,41.9635,41.5309,41.9064,437100.0
2012-08-02 10:30:00,51.35,51.76,51.34,51.39,682700.0,41.9145,42.2492,41.9064,41.9472,682700.0
2012-08-02 11:00:00,51.39,51.4,50.73,50.96,595000.0,41.9472,41.9553,41.4085,41.5962,595000.0
2012-08-02 11:30:00,50.94,50.95,50.49,50.61,580700.0,41.5799,41.588,41.2126,41.3105,580700.0
2012-08-02 12:00:00,50.62,50.8,50.48,50.8,507300.0,41.3187,41.4656,41.2044,41.4656,507300.0
2012-08-02 12:30:00,50.8,51.05,50.64,51.0,401600.0,41.4656,41.6697,41.335,41.6288,401600.0
2012-08-02 13:00:00,51.0,51.21,50.88,51.15,432400.0,41.6288,41.8003,41.5309,41.7513,432400.0
2012-08-02 13:30:00,51.15,51.29,51.1,51.24,400500.0,41.7513,41.8656,41.7105,41.8247,400500.0
2012-08-02 14:00:00,51.23,51.23,50.91,50.93,322900.0,41.8166,41.8166,41.5554,41.5717,322900.0
2012-08-02 14:30:00,50.92,51.24,50.92,51.12,427500.0,41.5635,41.8247,41.5635,41.7268,427500.0
2012-08-02 15:00:00,51.13,51.21,50.97,50.98,496200.0,41.735,41.8003,41.6044,41.6125,496200.0
2012-08-02 15:30:00,50.99,51.2,50.99,51.11,785600.0,41.6207,41.7921,41.6207,41.7186,785600.0
2012-08-03 09:30:00,51.38,51.92,50.62,51.77,780300.0,41.939,42.3798,41.3187,42.2574,780300.0
2012-08-03 10:00:00,51.75,52.22,51.62,52.21,670300.0,42.241,42.6247,42.1349,42.6165,670300.0
2012-08-03 10:30:00,52.2,52.25,51.77,51.77,442100.0,42.6083,42.6492,42.2574,42.2574,442100.0
2012-08-03 11:00:00,51.78,51.84,51.54,51.59,406500.0,42.2655,42.3145,42.0696,42.1104,406500.0
2012-08-03 11:30:00,51.57,51.67,51.52,51.58,354700.0,42.0941,42.1757,42.0533,42.1023,354700.0
2012-08-03 12:00:00,51.57,51.83,51.55,51.75,776800.0,42.0941,42.3063,42.0778,42.241,776800.0
2012-08-03 12:30:00,51.76,51.98,51.71,51.9,310800.0,42.2492,42.4288,42.2084,42.3635,310800.0
2012-08-03 13:00:00,51.9,52.04,51.87,51.91,250100.0,42.3635,42.4777,42.339,42.3716,250100.0
2012-08-03 13:30:00,51.91,51.94,51.81,51.93,201300.0,42.3716,42.3961,42.29,42.388,201300.0
2012-08-03 14:00:00,51.93,51.97,51.8,51.9,295200.0,42.388,42.4206,42.2818,42.3635,295200.0
2012-08-03 14:30:00,51.9,51.91,51.74,51.75,243100.0,42.3635,42.3716,42.2329,42.241,243100.0
2012-08-03 15:00:00,51.75,51.79,51.67,51.74,330300.0,42.241,42.2737,42.1757,42.2329,330300.0
2012-08-03 15:30:00,51.73,51.73,51.54,51.62,876200.0,42.2247,42.2247,42.0696,42.1349,876200.0
2012-08-06 09:30:00,51.86,52.08,51.61,51.62,499800.0,42.3308,42.5104,42.1268,42.1349,499800.0
2012-08-06 10:00:00,51.62,51.62,51.34,51.49,440900.0,42.1349,42.1349,41.9064,42.0288,440900.0
2012-08-06 10:30:00,51.48,51.5,51.31,51.35,389600.0,42.0206,42.037,41.8819,41.9145,389600.0
2012-08-06 11:00:00,51.36,51.45,51.27,51.28,208300.0,41.9227,41.9962,41.8492,41.8574,208300.0
2012-08-06 11:30:00,51.28,51.41,51.18,51.28,226400.0,41.8574,41.9635,41.7758,41.8574,226400.0
2012-08-06 12:00:00,51.28,51.51,51.25,51.41,270800.0,41.8574,42.0451,41.8329,41.9635,270800.0
2012-08-06 12:30:00,51.42,51.42,51.23,51.25,188600.0,41.9717,41.9717,41.8166,41.8329,188600.0
2012-08-06 13:00:00,51.26,51.38,51.24,51.34,153900.0,41.8411,41.939,41.8247,41.9064,153900.0
2012-08-06 13:30:00,51.35,51.37,51.13,51.18,210200.0,41.9145,41.9309,41.735,41.7758,210200.0
2012-08-06 14:00:00,51.18,51.28,51.17,51.2,474500.0,41.7758,41.8574,41.7676,41.7921,474500.0
2012-08-06 14:30:00,51.2,51.26,51.15,51.23,361100.0,41.7921,41.8411,41.7513,41.8166,361100.0
2012-08-06 15:00:00,51.23,51.28,51.1,51.14,319000.0,41.8166,41.8574,41.7105,41.7431,319000.0
2012-08-06 15:30:00,51.14,51.22,50.97,51.02,908500.0,41.7431,41.8084,41.6044,41.6452,908500.0
2012-08-07 09:30:00,51.38,52.17,51.21,51.92,689000.0,41.939,42.5839,41.8003,42.3798,689000.0
2012-08-07 10:00:00,51.93,52.16,51.92,52.04,515600.0,42.388,42.5757,42.3798,42.4777,515600.0
2012-08-07 10:30:00,52.04,52.17,51.93,52.01,448500.0,42.4777,42.5839,42.388,42.4533,448500.0
2012-08-07 11:00:00,52.02,52.02,51.74,51.79,320700.0,42.4614,42.4614,42.2329,42.2737,320700.0
2012-08-07 11:30:00,51.78,52.19,51.73,52.18,372600.0,42.2655,42.6002,42.2247,42.592,372600.0
2012-08-07 12:00:00,52.18,52.34,52.11,52.32,274500.0,42.592,42.7226,42.5349,42.7063,274500.0
2012-08-07 12:30:00,52.32,52.4,52.14,52.22,328700.0,42.7063,42.7716,42.5594,42.6247,328700.0
2012-08-07 13:00:00,52.22,52.3,52.18,52.27,336700.0,42.6247,42.69,42.592,42.6655,336700.0
2012-08-07 13:30:00,52.27,52.33,52.22,52.28,281000.0,42.6655,42.7145,42.6247,42.6736,281000.0
2012-08-07 14:00:00,52.27,52.31,52.19,52.31,322200.0,42.6655,42.6981,42.6002,42.6981,322200.0
2012-08-07 14:30:00,52.31,52.68,52.28,52.66,626700.0,42.6981,43.0001,42.6736,42.9838,626700.0
2012-08-07 15:00:00,52.66,52.74,52.35,52.71,621300.0,42.9838,43.0491,42.7308,43.0246,621300.0
2012-08-07 15:30:00,52.72,52.78,52.54,52.54,1003800.0,43.0328,43.0818,42.8859,42.8859,1003800.0
2012-08-08 09:30:00,52.3,52.5,51.91,52.14,604700.0,42.69,42.8532,42.3716,42.5594,604700.0
2012-08-08 10:00:00,52.14,52.36,52.11,52.3,406000.0,42.5594,42.7389,42.5349,42.69,406000.0
2012-08-08 10:30:00,52.3,52.56,52.21,52.5,298100.0,42.69,42.9022,42.6165,42.8532,298100.0
2012-08-08 11:00:00,52.5,52.62,52.25,52.54,354000.0,42.8532,42.9512,42.6492,42.8859,354000.0
2012-08-08 11:30:00,52.55,52.8,52.55,52.65,265100.0,42.894,43.0981,42.894,42.9757,265100.0
2012-08-08 12:00:00,52.64,52.76,52.55,52.55,250000.0,42.9675,43.0654,42.894,42.894,250000.0
2012-08-08 12:30:00,52.55,52.69,52.54,52.57,260000.0,42.894,43.0083,42.8859,42.9104,260000.0
2012-08-08 13:00:00,52.56,52.69,52.55,52.69,295300.0,42.9022,43.0083,42.894,43.0083,295300.0
2012-08-08 13:30:00,52.68,52.84,52.64,52.81,267800.0,43.0001,43.1307,42.9675,43.1063,267800.0
2012-08-08 14:00:00,52.81,52.91,52.72,52.76,301900.0,43.1063,43.1879,43.0328,43.0654,301900.0
2012-08-08 14:30:00,52.76,52.79,52.53,52.75,402300.0,43.0654,43.0899,42.8777,43.0573,402300.0
2012-08-08 15:00:00,52.75,52.9,52.7,52.84,460900.0,43.0573,43.1797,43.0165,43.1307,460900.0
2012-08-08 15:30:00,52.85,52.86,52.69,52.75,891400.0,43.1389,43.1471,43.0083,43.0573,891400.0
2012-08-09 09:30:00,52.57,52.79,52.13,52.37,433700.0,42.9104,43.0899,42.5512,42.7471,433700.0
2012-08-09 10:00:00,52.36,52.57,52.2,52.24,389200.0,42.7389,42.9104,42.6083,42.641,389200.0
2012-08-09 10:30:00,52.26,52.34,52.19,52.24,256200.0,42.6573,42.7226,42.6002,42.641,256200.0
2012-08-09 11:00:00,52.23,52.29,51.98,52.17,320200.0,42.6328,42.6818,42.4288,42.5839,320200.0
2012-08-09 11:30:00,52.16,52.23,52.0,52.1,179500.0,42.5757,42.6328,42.4451,42.5267,179500.0
2012-08-09 12:00:00,52.11,52.17,52.02,52.04,209600.0,42.5349,42.5839,42.4614,42.4777,209600.0
2012-08-09 12:30:00,52.03,52.08,51.98,52.05,216600.0,42.4696,42.5104,42.4288,42.4859,216600.0
2012-08-09 13:00:00,52.05,52.09,51.81,51.83,307400.0,42.4859,42.5186,42.29,42.3063,307400.0
2012-08-09 13:30:00,51.83,51.87,51.69,51.82,311200.0,42.3063,42.339,42.1921,42.2982,311200.0
2012-08-09 14:00:00,51.83,51.96,51.79,51.96,300600.0,42.3063,42.4124,42.2737,42.4124,300600.0
2012-08-09 14:30:00,51.96,52.11,51.91,52.08,264200.0,42.4124,42.5349,42.3716,42.5104,264200.0
2012-08-09 15:00:00,52.08,52.15,52.01,52.05,338500.0,42.5104,42.5675,42.4533,42.4859,338500.0
2012-08-09 15:30:00,52.06,52.12,51.95,52.0,894700.0,42.4941,42.543,42.4043,42.4451,894700.0
2012-08-10 09:30:00,51.84,52.11,51.77,51.86,396300.0,42.3145,42.5349,42.2574,42.3308,396300.0
2012-08-10 10:00:00,51.86,52.0,51.7,51.76,456200.0,42.3308,42.4451,42.2002,42.2492,456200.0
2012-08-10 10:30:00,51.76,51.98,51.74,51.9,655300.0,42.2492,42.4288,42.2329,42.3635,655300.0
2012-08-10 11:00:00,51.9,51.95,51.72,51.89,316900.0,42.3635,42.4043,42.2165,42.3553,316900.0
2012-08-10 11:30:00,51.89,51.95,51.79,51.91,258100.0,42.3553,42.4043,42.2737,42.3716,258100.0
2012-08-10 12:00:00,51.91,51.96,51.85,51.96,263000.0,42.3716,42.4124,42.3227,42.4124,263000.0
2012-08-10 12:30:00,51.95,51.97,51.87,51.89,176100.0,42.4043,42.4206,42.339,42.3553,176100.0
2012-08-10 13:00:00,51.89,51.93,51.84,51.9,271300.0,42.3553,42.388,42.3145,42.3635,271300.0
2012-08-10 13:30:00,51.9,51.91,51.81,51.85,225400.0,42.3635,42.3716,42.29,42.3227,225400.0
2012-08-10 14:00:00,51.85,51.86,51.77,51.77,223600.0,42.3227,42.3308,42.2574,42.2574,223600.0
2012-08-10 14:30:00,51.78,51.89,51.75,51.84,226800.0,42.2655,42.3553,42.241,42.3145,226800.0
2012-08-10 15:00:00,51.84,52.01,51.84,52.0,506500.0,42.3145,42.4533,42.3145,42.4451,506500.0
2012-08-10 15:30:00,52.0,52.0,51.88,51.88,985800.0,42.4451,42.4451,42.3471,42.3471,985800.0
2012-08-13 09:30:00,51.64,51.86,51.58,51.71,414800.0,42.1512,42.3308,42.1023,42.2084,414800.0
2012-08-13 10:00:00,51.71,51.77,51.44,51.52,401200.0,42.2084,42.2574,41.988,42.0533,401200.0
2012-08-13 10:30:00,51.52,51.62,51.41,51.54,340000.0,42.0533,42.1349,41.9635,42.0696,340000.0
2012-08-13 11:00:00,51.54,51.62,51.52,51.55,253200.0,42.0696,42.1349,42.0533,42.0778,253200.0
2012-08-13 11:30:00,51.55,51.73,51.51,51.73,279600.0,42.0778,42.2247,42.0451,42.2247,279600.0
2012-08-13 12:00:00,51.73,51.77,51.5,51.52,166000.0,42.2247,42.2574,42.037,42.0533,166000.0
2012-08-13 12:30:00,51.52,51.72,51.52,51.7,187000.0,42.0533,42.2165,42.0533,42.2002,187000.0
2012-08-13 13:00:00,51.7,51.72,51.67,51.69,196300.0,42.2002,42.2165,42.1757,42.1921,196300.0
2012-08-13 13:30:00,51.7,51.73,51.69,51.73,209300.0,42.2002,42.2247,42.1921,42.2247,209300.0
2012-08-13 14:00:00,51.73,51.83,51.71,51.83,281400.0,42.2247,42.3063,42.2084,42.3063,281400.0
2012-08-13 14:30:00,51.82,52.0,51.82,51.9,308300.0,42.2982,42.4451,42.2982,42.3635,308300.0
2012-08-13 15:00:00,51.91,51.95,51.86,51.87,254000.0,42.3716,42.4043,42.3308,42.339,254000.0
2012-08-13 15:30:00,51.86,51.92,51.82,51.92,608000.0,42.3308,42.3798,42.2982,42.3798,608000.0
2012-08-14 09:30:00,52.19,52.2,51.93,52.09,244400.0,42.6002,42.6083,42.388,42.5186,244400.0
2012-08-14 10:00:00,52.08,52.23,51.96,52.1,300100.0,42.5104,42.6328,42.4124,42.5267,300100.0
2012-08-14 10:30:00,52.11,52.21,52.0,52.19,277400.0,42.5349,42.6165,42.4451,42.6002,277400.0
2012-08-14 11:00:00,52.18,52.27,52.18,52.21,162000.0,42.592,42.6655,42.592,42.6165,162000.0
2012-08-14 11:30:00,52.22,52.26,52.05,52.23,238800.0,42.6247,42.6573,42.4859,42.6328,238800.0
2012-08-14 12:00:00,52.25,52.25,52.06,52.13,117100.0,42.6492,42.6492,42.4941,42.5512,117100.0
2012-08-14 12:30:00,52.13,52.15,52.06,52.13,249000.0,42.5512,42.5675,42.4941,42.5512,249000.0
2012-08-14 13:00:00,52.14,52.18,52.05,52.08,148800.0,42.5594,42.592,42.4859,42.5104,148800.0
2012-08-14 13:30:00,52.08,52.12,52.01,52.02,161100.0,42.5104,42.543,42.4533,42.4614,161100.0
2012-08-14 14:00:00,52.02,52.1,51.94,51.95,291500.0,42.4614,42.5267,42.3961,42.4043,291500.0
2012-08-14 14:30:00,51.96,51.98,51.87,51.98,184100.0,42.4124,42.4288,42.339,42.4288,184100.0
2012-08-14 15:00:00,51.97,52.0,51.89,51.98,213400.0,42.4206,42.4451,42.3553,42.4288,213400.0
2012-08-14 15:30:00,51.97,51.98,51.81,51.96,673000.0,42.4206,42.4288,42.29,42.4124,673000.0
2012-08-15 09:30:00,51.9,52.43,51.81,52.38,514700.0,42.3635,42.7961,42.29,42.7553,514700.0
2012-08-15 10:00:00,52.38,52.55,52.33,52.42,458200.0,42.7553,42.894,42.7145,42.7879,458200.0
2012-08-15 10:30:00,52.43,52.54,52.34,52.5,392600.0,42.7961,42.8859,42.7226,42.8532,392600.0
2012-08-15 11:00:00,52.5,52.75,52.43,52.75,391100.0,42.8532,43.0573,42.7961,43.0573,391100.0
2012-08-15 11:30:00,52.75,52.78,52.57,52.69,287400.0,43.0573,43.0818,42.9104,43.0083,287400.0
2012-08-15 12:00:00,52.69,52.83,52.66,52.81,227700.0,43.0083,43.1226,42.9838,43.1063,227700.0
2012-08-15 12:30:00,52.81,52.87,52.7,52.76,212600.0,43.1063,43.1552,43.0165,43.0654,212600.0
2012-08-15 13:00:00,52.76,52.76,52.64,52.69,153700.0,43.0654,43.0654,42.9675,43.0083,153700.0
2012-08-15 13:30:00,52.69,52.73,52.62,52.67,197300.0,43.0083,43.041,42.9512,42.992,197300.0
2012-08-15 14:00:00,52.68,52.73,52.62,52.71,213700.0,43.0001,43.041,42.9512,43.0246,213700.0
2012-08-15 14:30:00,52.7,52.8,52.64,52.78,223000.0,43.0165,43.0981,42.9675,43.0818,223000.0
2012-08-15 15:00:00,52.79,52.91,52.74,52.85,312500.0,43.0899,43.1879,43.0491,43.1389,312500.0
2012-08-15 15:30:00,52.85,52.87,52.74,52.83,810300.0,43.1389,43.1552,43.0491,43.1226,810300.0
2012-08-16 09:30:00,52.84,53.23,52.78,53.1,498100.0,43.1307,43.4491,43.0818,43.343,498100.0
2012-08-16 10:00:00,53.07,53.09,52.89,53.08,365600.0,43.3185,43.3348,43.1716,43.3266,365600.0
2012-08-16 10:30:00,53.07,53.22,52.99,53.15,378700.0,43.3185,43.4409,43.2532,43.3838,378700.0
2012-08-16 11:00:00,53.15,53.2,53.03,53.2,316800.0,43.3838,43.4246,43.2858,43.4246,316800.0
2012-08-16 11:30:00,53.2,53.28,53.11,53.26,299300.0,43.4246,43.4899,43.3511,43.4736,299300.0
2012-08-16 12:00:00,53.27,53.53,53.27,53.41,462100.0,43.4817,43.694,43.4817,43.596,462100.0
2012-08-16 12:30:00,53.41,53.46,53.29,53.43,371400.0,43.596,43.6368,43.4981,43.6123,371400.0
2012-08-16 13:00:00,53.42,53.43,53.33,53.34,505800.0,43.6042,43.6123,43.5307,43.5389,505800.0
2012-08-16 13:30:00,53.34,53.42,53.27,53.4,238100.0,43.5389,43.6042,43.4817,43.5878,238100.0
2012-08-16 14:00:00,53.41,53.42,53.3,53.32,335700.0,43.596,43.6042,43.5062,43.5225,335700.0
2012-08-16 14:30:00,53.33,53.48,53.32,53.39,300100.0,43.5307,43.6531,43.5225,43.5797,300100.0
2012-08-16 15:00:00,53.39,53.5,53.32,53.5,293400.0,43.5797,43.6695,43.5225,43.6695,293400.0
2012-08-16 15:30:00,53.5,53.5,53.36,53.39,802200.0,43.6695,43.6695,43.5552,43.5797,802200.0
2012-08-17 09:30:00,53.64,53.64,52.89,53.11,989100.0,43.7837,43.7837,43.1716,43.3511,989100.0
2012-08-17 10:00:00,53.11,53.13,53.05,53.08,346600.0,43.3511,43.3675,43.3022,43.3266,346600.0
2012-08-17 10:30:00,53.07,53.24,53.06,53.08,397600.0,43.3185,43.4572,43.3103,43.3266,397600.0
2012-08-17 11:00:00,53.08,53.09,53.0,53.03,172400.0,43.3266,43.3348,43.2613,43.2858,172400.0
2012-08-17 11:30:00,53.02,53.1,53.0,53.08,168300.0,43.2777,43.343,43.2613,43.3266,168300.0
2012-08-17 12:00:00,53.07,53.13,53.03,53.06,159900.0,43.3185,43.3675,43.2858,43.3103,159900.0
2012-08-17 12:30:00,53.06,53.09,52.99,53.02,155800.0,43.3103,43.3348,43.2532,43.2777,155800.0
2012-08-17 13:00:00,53.02,53.05,52.88,52.95,184400.0,43.2777,43.3022,43.1634,43.2205,184400.0
2012-08-17 13:30:00,52.95,53.03,52.95,53.03,170100.0,43.2205,43.2858,43.2205,43.2858,170100.0
2012-08-17 14:00:00,53.03,53.1,53.01,53.01,251400.0,43.2858,43.343,43.2695,43.2695,251400.0
2012-08-17 14:30:00,53.02,53.11,53.01,53.05,222800.0,43.2777,43.3511,43.2695,43.3022,222800.0
2012-08-17 15:00:00,53.06,53.06,52.96,53.04,326500.0,43.3103,43.3103,43.2287,43.294,326500.0
2012-08-17 15:30:00,53.04,53.16,53.01,53.12,723200.0,43.294,43.3919,43.2695,43.3593,723200.0
2012-08-20 09:30:00,52.82,53.62,52.76,52.83,592200.0,43.1144,43.7674,43.0654,43.1226,592200.0
2012-08-20 10:00:00,52.82,53.07,52.75,53.06,422200.0,43.1144,43.3185,43.0573,43.3103,422200.0
2012-08-20 10:30:00,53.05,53.05,52.83,52.99,294500.0,43.3022,43.3022,43.1226,43.2532,294500.0
2012-08-20 11:00:00,52.98,53.14,52.94,53.09,238600.0,43.245,43.3756,43.2124,43.3348,238600.0
2012-08-20 11:30:00,53.09,53.12,52.96,53.07,333900.0,43.3348,43.3593,43.2287,43.3185,333900.0
2012-08-20 12:00:00,53.08,53.16,52.97,53.13,182100.0,43.3266,43.3919,43.2369,43.3675,182100.0
2012-08-20 12:30:00,53.13,53.17,53.02,53.09,145600.0,43.3675,43.4001,43.2777,43.3348,145600.0
2012-08-20 13:00:00,53.08,53.11,53.02,53.09,179300.0,43.3266,43.3511,43.2777,43.3348,179300.0
2012-08-20 13:30:00,53.09,53.11,52.99,53.11,209500.0,43.3348,43.3511,43.2532,43.3511,209500.0
2012-08-20 14:00:00,53.11,53.25,53.06,53.23,227200.0,43.3511,43.4654,43.3103,43.4491,227200.0
2012-08-20 14:30:00,53.23,53.26,53.09,53.14,404900.0,43.4491,43.4736,43.3348,43.3756,404900.0
2012-08-20 15:00:00,53.14,53.26,53.14,53.22,242600.0,43.3756,43.4736,43.3756,43.4409,242600.0
2012-08-20 15:30:00,53.23,53.27,53.05,53.18,1074600.0,43.4491,43.4817,43.3022,43.4083,1074600.0
2012-08-21 09:30:00,53.44,53.78,53.25,53.73,561700.0,43.6205,43.898,43.4654,43.8572,561700.0
2012-08-21 10:00:00,53.74,53.88,53.47,53.57,549300.0,43.8654,43.9796,43.645,43.7266,549300.0
2012-08-21 10:30:00,53.57,53.71,53.53,53.71,244200.0,43.7266,43.8409,43.694,43.8409,244200.0
2012-08-21 11:00:00,53.72,53.83,53.66,53.75,440200.0,43.849,43.9388,43.8001,43.8735,440200.0
2012-08-21 11:30:00,53.75,53.86,53.74,53.83,325100.0,43.8735,43.9633,43.8654,43.9388,325100.0
2012-08-21 12:00:00,53.83,53.89,53.79,53.84,246300.0,43.9388,43.9878,43.9062,43.947,246300.0
2012-08-21 12:30:00,53.84,53.87,53.79,53.84,228900.0,43.947,43.9715,43.9062,43.947,228900.0
2012-08-21 13:00:00,53.84,53.9,53.8,53.85,310000.0,43.947,43.996,43.9143,43.9552,310000.0
2012-08-21 13:30:00,53.84,53.9,53.76,53.87,307100.0,43.947,43.996,43.8817,43.9715,307100.0
2012-08-21 14:00:00,53.87,53.9,53.83,53.84,214100.0,43.9715,43.996,43.9388,43.947,214100.0
2012-08-21 14:30:00,53.85,53.86,53.72,53.76,288400.0,43.9552,43.9633,43.849,43.8817,288400.0
2012-08-21 15:00:00,53.76,53.8,53.46,53.47,609700.0,43.8817,43.9143,43.6368,43.645,609700.0
2012-08-21 15:30:00,53.47,53.53,53.41,53.42,650100.0,43.645,43.694,43.596,43.6042,650100.0
2012-08-22 09:30:00,53.43,53.97,53.35,53.93,645700.0,43.6123,44.0531,43.547,44.0205,645700.0
2012-08-22 10:00:00,53.92,53.97,53.84,53.92,651200.0,44.0123,44.0531,43.947,44.0123,651200.0
2012-08-22 10:30:00,53.92,53.97,53.76,53.8,623500.0,44.0123,44.0531,43.8817,43.9143,623500.0
2012-08-22 11:00:00,53.8,53.99,53.78,53.93,328000.0,43.9143,44.0694,43.898,44.0205,328000.0
2012-08-22 11:30:00,53.93,54.08,53.89,54.07,302300.0,44.0205,44.1429,43.9878,44.1347,302300.0
2012-08-22 12:00:00,54.06,54.1,53.88,53.92,227300.0,44.1266,44.1592,43.9796,44.0123,227300.0
2012-08-22 12:30:00,53.92,53.95,53.83,53.88,297400.0,44.0123,44.0368,43.9388,43.9796,297400.0
2012-08-22 13:00:00,53.88,53.94,53.85,53.92,194600.0,43.9796,44.0286,43.9552,44.0123,194600.0
2012-08-22 13:30:00,53.91,53.94,53.84,53.91,159800.0,44.0041,44.0286,43.947,44.0041,159800.0
2012-08-22 14:00:00,53.9,54.06,53.85,53.94,259800.0,43.996,44.1266,43.9552,44.0286,259800.0
2012-08-22 14:30:00,53.92,54.08,53.9,54.04,250100.0,44.0123,44.1429,43.996,44.1102,250100.0
2012-08-22 15:00:00,54.04,54.09,53.97,54.0,337200.0,44.1102,44.1511,44.0531,44.0776,337200.0
2012-08-22 15:30:00,54.0,54.1,53.97,53.98,506200.0,44.0776,44.1592,44.0531,44.0613,506200.0
2012-08-23 09:30:00,53.99,54.25,53.76,54.0,313400.0,44.0694,44.2817,43.8817,44.0776,313400.0
2012-08-23 10:00:00,53.99,54.09,53.82,54.04,284300.0,44.0694,44.1511,43.9307,44.1102,284300.0
2012-08-23 10:30:00,54.04,54.11,53.99,54.1,231600.0,44.1102,44.1674,44.0694,44.1592,231600.0
2012-08-23 11:00:00,54.1,54.25,54.08,54.22,394600.0,44.1592,44.2817,44.1429,44.2572,394600.0
2012-08-23 11:30:00,54.2,54.28,54.09,54.25,183200.0,44.2408,44.3061,44.1511,44.2817,183200.0
2012-08-23 12:00:00,54.24,54.34,54.15,54.33,257600.0,44.2735,44.3551,44.2,44.347,257600.0
2012-08-23 12:30:00,54.32,54.35,54.25,54.3,198600.0,44.3388,44.3633,44.2817,44.3225,198600.0
2012-08-23 13:00:00,54.29,54.3,54.0,54.08,275500.0,44.3143,44.3225,44.0776,44.1429,275500.0
2012-08-23 13:30:00,54.08,54.11,53.96,54.0,190000.0,44.1429,44.1674,44.0449,44.0776,190000.0
2012-08-23 14:00:00,54.01,54.02,53.92,53.92,158300.0,44.0858,44.0939,44.0123,44.0123,158300.0
2012-08-23 14:30:00,53.93,54.03,53.91,53.94,217200.0,44.0205,44.1021,44.0041,44.0286,217200.0
2012-08-23 15:00:00,53.94,54.0,53.91,53.98,400400.0,44.0286,44.0776,44.0041,44.0613,400400.0
2012-08-23 15:30:00,53.96,54.01,53.91,53.96,1032100.0,44.0449,44.0858,44.0041,44.0449,1032100.0
2012-08-24 09:30:00,53.87,54.14,53.81,53.85,425900.0,43.9715,44.1919,43.9225,43.9552,425900.0
2012-08-24 10:00:00,53.85,54.02,53.81,53.87,379900.0,43.9552,44.0939,43.9225,43.9715,379900.0
2012-08-24 10:30:00,53.86,54.08,53.85,54.01,240700.0,43.9633,44.1429,43.9552,44.0858,240700.0
2012-08-24 11:00:00,54.02,54.33,54.01,54.27,241400.0,44.0939,44.347,44.0858,44.298,241400.0
2012-08-24 11:30:00,54.27,54.28,54.13,54.16,141600.0,44.298,44.3061,44.1837,44.2082,141600.0
2012-08-24 12:00:00,54.16,54.18,54.04,54.11,374200.0,44.2082,44.2245,44.1102,44.1674,374200.0
2012-08-24 12:30:00,54.11,54.15,54.08,54.12,151700.0,44.1674,44.2,44.1429,44.1755,151700.0
2012-08-24 13:00:00,54.12,54.13,53.99,54.08,169700.0,44.1755,44.1837,44.0694,44.1429,169700.0
2012-08-24 13:30:00,54.08,54.23,54.07,54.17,179600.0,44.1429,44.2653,44.1347,44.2164,179600.0
2012-08-24 14:00:00,54.16,54.21,54.09,54.2,305300.0,44.2082,44.249,44.1511,44.2408,305300.0
2012-08-24 14:30:00,54.2,54.2,54.01,54.17,308300.0,44.2408,44.2408,44.0858,44.2164,308300.0
2012-08-24 15:00:00,54.16,54.16,53.99,54.13,264900.0,44.2082,44.2082,44.0694,44.1837,264900.0
2012-08-24 15:30:00,54.14,54.29,54.12,54.16,664000.0,44.1919,44.3143,44.1755,44.2082,664000.0
2012-08-27 09:30:00,54.12,54.44,53.88,54.29,416500.0,44.1755,44.4367,43.9796,44.3143,416500.0
2012-08-27 10:00:00,54.3,54.45,54.27,54.38,264100.0,44.3225,44.4449,44.298,44.3878,264100.0
2012-08-27 10:30:00,54.38,54.39,54.18,54.24,189000.0,44.3878,44.3959,44.2245,44.2735,189000.0
2012-08-27 11:00:00,54.23,54.61,54.17,54.61,323000.0,44.2653,44.5755,44.2164,44.5755,323000.0
2012-08-27 11:30:00,54.6,54.68,54.56,54.58,208100.0,44.5673,44.6326,44.5347,44.551,208100.0
2012-08-27 12:00:00,54.55,54.68,54.55,54.66,174000.0,44.5265,44.6326,44.5265,44.6163,174000.0
2012-08-27 12:30:00,54.65,54.73,54.61,54.72,221600.0,44.6082,44.6735,44.5755,44.6653,221600.0
2012-08-27 13:00:00,54.71,54.83,54.66,54.82,163000.0,44.6571,44.7551,44.6163,44.7469,163000.0
2012-08-27 13:30:00,54.82,54.89,54.67,54.86,387700.0,44.7469,44.8041,44.6245,44.7796,387700.0
2012-08-27 14:00:00,54.84,55.0,54.83,54.86,425100.0,44.7633,44.8939,44.7551,44.7796,425100.0
2012-08-27 14:30:00,54.86,54.9,54.68,54.7,402100.0,44.7796,44.8122,44.6326,44.649,402100.0
2012-08-27 15:00:00,54.7,54.71,54.63,54.68,406400.0,44.649,44.6571,44.5918,44.6326,406400.0
2012-08-27 15:30:00,54.68,54.7,54.6,54.61,718000.0,44.6326,44.649,44.5673,44.5755,718000.0
2012-08-28 09:30:00,54.4,54.5,54.21,54.47,373400.0,44.4041,44.4857,44.249,44.4612,373400.0
2012-08-28 10:00:00,54.46,54.6,54.33,54.6,398900.0,44.4531,44.5673,44.347,44.5673,398900.0
2012-08-28 10:30:00,54.6,54.7,54.52,54.61,410900.0,44.5673,44.649,44.502,44.5755,410900.0
2012-08-28 11:00:00,54.6,54.79,54.56,54.76,430300.0,44.5673,44.7224,44.5347,44.698,430300.0
2012-08-28 11:30:00,54.76,54.76,54.63,54.7,249400.0,44.698,44.698,44.5918,44.649,249400.0
2012-08-28 12:00:00,54.7,54.8,54.66,54.73,452800.0,44.649,44.7306,44.6163,44.6735,452800.0
2012-08-28 12:30:00,54.73,54.8,54.64,54.79,196400.0,44.6735,44.7306,44.6,44.7224,196400.0
2012-08-28 13:00:00,54.78,54.78,54.59,54.59,314300.0,44.7143,44.7143,44.5592,44.5592,314300.0
2012-08-28 13:30:00,54.59,54.61,54.5,54.55,160200.0,44.5592,44.5755,44.4857,44.5265,160200.0
2012-08-28 14:00:00,54.55,54.62,54.42,54.59,389100.0,44.5265,44.5837,44.4204,44.5592,389100.0
2012-08-28 14:30:00,54.59,54.62,54.42,54.42,190900.0,44.5592,44.5837,44.4204,44.4204,190900.0
2012-08-28 15:00:00,54.42,54.51,54.36,54.41,231600.0,44.4204,44.4939,44.3714,44.4123,231600.0
2012-08-28 15:30:00,54.42,54.43,54.27,54.33,448700.0,44.4204,44.4286,44.298,44.347,448700.0
2012-08-29 09:30:00,54.53,54.84,54.42,54.79,687700.0,44.5102,44.7633,44.4204,44.7224,687700.0
2012-08-29 10:00:00,54.79,54.97,54.73,54.84,377500.0,44.7224,44.8694,44.6735,44.7633,377500.0
2012-08-29 10:30:00,54.83,54.87,54.37,54.41,279900.0,44.7551,44.7877,44.3796,44.4123,279900.0
2012-08-29 11:00:00,54.41,54.51,54.37,54.47,189300.0,44.4123,44.4939,44.3796,44.4612,189300.0
2012-08-29 11:30:00,54.46,54.68,54.46,54.52,140600.0,44.4531,44.6326,44.4531,44.502,140600.0
2012-08-29 12:00:00,54.53,54.61,54.49,54.56,94400.0,44.5102,44.5755,44.4776,44.5347,94400.0
2012-08-29 12:30:00,54.56,54.6,54.52,54.59,110100.0,44.5347,44.5673,44.502,44.5592,110100.0
2012-08-29 13:00:00,54.59,54.64,54.55,54.59,204500.0,44.5592,44.6,44.5265,44.5592,204500.0
2012-08-29 13:30:00,54.59,54.71,54.59,54.66,234400.0,44.5592,44.6571,44.5592,44.6163,234400.0
2012-08-29 14:00:00,54.67,54.77,54.63,54.77,460900.0,44.6245,44.7061,44.5918,44.7061,460900.0
2012-08-29 14:30:00,54.77,54.85,54.74,54.78,416000.0,44.7061,44.7714,44.6816,44.7143,416000.0
2012-08-29 15:00:00,54.79,54.83,54.65,54.66,479400.0,44.7224,44.7551,44.6082,44.6163,479400.0
2012-08-29 15:30:00,54.67,54.75,54.64,54.65,457400.0,44.6245,44.6898,44.6,44.6082,457400.0
2012-08-30 09:30:00,54.39,54.85,54.27,54.85,524900.0,44.3959,44.7714,44.298,44.7714,524900.0
2012-08-30 10:00:00,54.85,54.92,54.72,54.76,618200.0,44.7714,44.8286,44.6653,44.698,618200.0
2012-08-30 10:30:00,54.75,54.76,54.59,54.71,310900.0,44.6898,44.698,44.5592,44.6571,310900.0
2012-08-30 11:00:00,54.7,54.85,54.64,54.82,303600.0,44.649,44.7714,44.6,44.7469,303600.0
2012-08-30 11:30:00,54.81,54.86,54.77,54.8,426500.0,44.7388,44.7796,44.7061,44.7306,426500.0
2012-08-30 12:00:00,54.8,54.84,54.75,54.76,174300.0,44.7306,44.7633,44.6898,44.698,174300.0
2012-08-30 12:30:00,54.77,54.84,54.77,54.84,186600.0,44.7061,44.7633,44.7061,44.7633,186600.0
2012-08-30 13:00:00,54.83,54.84,54.75,54.78,223200.0,44.7551,44.7633,44.6898,44.7143,223200.0
2012-08-30 13:30:00,54.78,54.82,54.74,54.82,191100.0,44.7143,44.7469,44.6816,44.7469,191100.0
2012-08-30 14:00:00,54.82,54.84,54.73,54.74,197500.0,44.7469,44.7633,44.6735,44.6816,197500.0
2012-08-30 14:30:00,54.74,54.86,54.73,54.81,286000.0,44.6816,44.7796,44.6735,44.7388,286000.0
2012-08-30 15:00:00,54.8,54.83,54.73,54.8,432300.0,44.7306,44.7551,44.6735,44.7306,432300.0
2012-08-30 15:30:00,54.8,54.81,54.69,54.69,800100.0,44.7306,44.7388,44.6408,44.6408,800100.0
2012-08-31 09:30:00,54.84,55.03,54.67,54.69,886000.0,44.7633,44.9183,44.6245,44.6408,886000.0
2012-08-31 10:00:00,54.69,54.71,54.38,54.64,752200.0,44.6408,44.6571,44.3878,44.6,752200.0
2012-08-31 10:30:00,54.64,54.65,54.34,54.51,413900.0,44.6,44.6082,44.3551,44.4939,413900.0
2012-08-31 11:00:00,54.51,54.69,54.44,54.65,288000.0,44.4939,44.6408,44.4367,44.6082,288000.0
2012-08-31 11:30:00,54.64,54.69,54.59,54.66,107700.0,44.6,44.6408,44.5592,44.6163,107700.0
2012-08-31 12:00:00,54.66,54.69,54.31,54.31,163300.0,44.6163,44.6408,44.3306,44.3306,163300.0
2012-08-31 12:30:00,54.31,54.4,54.25,54.34,167500.0,44.3306,44.4041,44.2817,44.3551,167500.0
2012-08-31 13:00:00,54.35,54.39,54.21,54.25,157000.0,44.3633,44.3959,44.249,44.2817,157000.0
2012-08-31 13:30:00,54.25,54.45,54.25,54.39,121800.0,44.2817,44.4449,44.2817,44.3959,121800.0
2012-08-31 14:00:00,54.4,54.51,54.37,54.45,129100.0,44.4041,44.4939,44.3796,44.4449,129100.0
2012-08-31 14:30:00,54.46,54.52,54.44,54.47,141500.0,44.4531,44.502,44.4367,44.4612,141500.0
2012-08-31 15:00:00,54.45,54.46,54.32,54.35,202000.0,44.4449,44.4531,44.3388,44.3633,202000.0
2012-08-31 15:30:00,54.35,54.4,54.29,54.3,756400.0,44.3633,44.4041,44.3143,44.3225,756400.0
2012-09-04 09:30:00,54.4,54.68,54.33,54.38,477300.0,44.4041,44.6326,44.347,44.3878,477300.0
2012-09-04 10:00:00,54.38,54.4,54.0,54.2,294300.0,44.3878,44.4041,44.0776,44.2408,294300.0
2012-09-04 10:30:00,54.2,54.35,54.13,54.21,224500.0,44.2408,44.3633,44.1837,44.249,224500.0
2012-09-04 11:00:00,54.22,54.44,54.15,54.4,285900.0,44.2572,44.4367,44.2,44.4041,285900.0
2012-09-04 11:30:00,54.4,54.44,54.31,54.35,126700.0,44.4041,44.4367,44.3306,44.3633,126700.0
2012-09-04 12:00:00,54.36,54.36,54.1,54.27,218700.0,44.3714,44.3714,44.1592,44.298,218700.0
2012-09-04 12:30:00,54.27,54.45,54.26,54.3,221000.0,44.298,44.4449,44.2898,44.3225,221000.0
2012-09-04 13:00:00,54.3,54.38,54.24,54.34,141500.0,44.3225,44.3878,44.2735,44.3551,141500.0
2012-09-04 13:30:00,54.35,54.39,54.28,54.34,171800.0,44.3633,44.3959,44.3061,44.3551,171800.0
2012-09-04 14:00:00,54.34,54.54,54.34,54.5,167900.0,44.3551,44.5184,44.3551,44.4857,167900.0
2012-09-04 14:30:00,54.49,54.65,54.47,54.54,184400.0,44.4776,44.6082,44.4612,44.5184,184400.0
2012-09-04 15:00:00,54.55,54.62,54.51,54.62,238300.0,44.5265,44.5837,44.4939,44.5837,238300.0
2012-09-04 15:30:00,54.62,54.65,54.53,54.58,544900.0,44.5837,44.6082,44.5102,44.551,544900.0
2012-09-05 09:30:00,54.74,54.93,54.39,54.53,284700.0,44.6816,44.8367,44.3959,44.5102,284700.0
2012-09-05 10:00:00,54.53,54.71,54.5,54.67,305700.0,44.5102,44.6571,44.4857,44.6245,305700.0
2012-09-05 10:30:00,54.68,54.75,54.44,54.46,255000.0,44.6326,44.6898,44.4367,44.4531,255000.0
2012-09-05 11:00:00,54.46,54.63,54.39,54.62,193900.0,44.4531,44.5918,44.3959,44.5837,193900.0
2012-09-05 11:30:00,54.61,54.7,54.54,54.57,161400.0,44.5755,44.649,44.5184,44.5429,161400.0
2012-09-05 12:00:00,54.57,54.6,54.54,54.54,90800.0,44.5429,44.5673,44.5184,44.5184,90800.0
2012-09-05 12:30:00,54.55,54.55,54.5,54.51,117600.0,44.5265,44.5265,44.4857,44.4939,117600.0
2012-09-05 13:00:00,54.51,54.51,54.37,54.38,155700.0,44.4939,44.4939,44.3796,44.3878,155700.0
2012-09-05 13:30:00,54.38,54.38,54.19,54.29,240800.0,44.3878,44.3878,44.2327,44.3143,240800.0
2012-09-05 14:00:00,54.3,54.31,54.24,54.24,177700.0,44.3225,44.3306,44.2735,44.2735,177700.0
2012-09-05 14:30:00,54.25,54.35,54.24,54.3,205500.0,44.2817,44.3633,44.2735,44.3225,205500.0
2012-09-05 15:00:00,54.31,54.46,54.18,54.26,342400.0,44.3306,44.4531,44.2245,44.2898,342400.0
2012-09-05 15:30:00,54.25,54.3,54.21,54.26,634100.0,44.2817,44.3225,44.249,44.2898,634100.0
2012-09-06 09:30:00,54.39,54.89,54.39,54.68,395700.0,44.3959,44.8041,44.3959,44.6326,395700.0
2012-09-06 10:00:00,54.69,54.81,54.67,54.79,336800.0,44.6408,44.7388,44.6245,44.7224,336800.0
2012-09-06 10:30:00,54.79,54.98,54.77,54.95,277000.0,44.7224,44.8775,44.7061,44.853,277000.0
2012-09-06 11:00:00,54.95,54.96,54.79,54.81,238000.0,44.853,44.8612,44.7224,44.7388,238000.0
2012-09-06 11:30:00,54.82,54.94,54.82,54.91,154300.0,44.7469,44.8449,44.7469,44.8204,154300.0
2012-09-06 12:00:00,54.89,54.92,54.8,54.82,124400.0,44.8041,44.8286,44.7306,44.7469,124400.0
2012-09-06 12:30:00,54.83,54.93,54.83,54.89,160300.0,44.7551,44.8367,44.7551,44.8041,160300.0
2012-09-06 13:00:00,54.88,54.89,54.74,54.74,157400.0,44.7959,44.8041,44.6816,44.6816,157400.0
2012-09-06 13:30:00,54.74,54.85,54.71,54.84,132200.0,44.6816,44.7714,44.6571,44.7633,132200.0
2012-09-06 14:00:00,54.84,54.86,54.76,54.82,132400.0,44.7633,44.7796,44.698,44.7469,132400.0
2012-09-06 14:30:00,54.82,54.87,54.77,54.85,156400.0,44.7469,44.7877,44.7061,44.7714,156400.0
2012-09-06 15:00:00,54.84,54.92,54.8,54.92,243400.0,44.7633,44.8286,44.7306,44.8286,243400.0
2012-09-06 15:30:00,54.91,54.99,54.82,54.88,749300.0,44.8204,44.8857,44.7469,44.7959,749300.0
2012-09-07 09:30:00,54.97,55.26,54.87,55.17,352500.0,44.8694,45.1061,44.7877,45.0326,352500.0
2012-09-07 10:00:00,55.17,55.17,54.95,54.95,370500.0,45.0326,45.0326,44.853,44.853,370500.0
2012-09-07 10:30:00,54.95,55.07,54.93,54.99,215000.0,44.853,44.951,44.8367,44.8857,215000.0
2012-09-07 11:00:00,55.01,55.06,54.88,55.04,344800.0,44.902,44.9428,44.7959,44.9265,344800.0
2012-09-07 11:30:00,55.05,55.06,54.9,54.93,180600.0,44.9347,44.9428,44.8122,44.8367,180600.0
2012-09-07 12:00:00,54.93,54.99,54.8,54.82,199400.0,44.8367,44.8857,44.7306,44.7469,199400.0
2012-09-07 12:30:00,54.81,54.87,54.74,54.75,197200.0,44.7388,44.7877,44.6816,44.6898,197200.0
2012-09-07 13:00:00,54.75,54.96,54.75,54.96,137800.0,44.6898,44.8612,44.6898,44.8612,137800.0
2012-09-07 13:30:00,54.95,54.98,54.91,54.91,199900.0,44.853,44.8775,44.8204,44.8204,199900.0
2012-09-07 14:00:00,54.92,54.93,54.84,54.85,191700.0,44.8286,44.8367,44.7633,44.7714,191700.0
2012-09-07 14:30:00,54.85,54.87,54.76,54.77,181000.0,44.7714,44.7877,44.698,44.7061,181000.0
2012-09-07 15:00:00,54.78,54.83,54.7,54.74,204700.0,44.7143,44.7551,44.649,44.6816,204700.0
2012-09-07 15:30:00,54.75,54.88,54.75,54.87,507000.0,44.6898,44.7959,44.6898,44.7877,507000.0
2012-09-10 09:30:00,55.01,55.01,54.65,54.95,234200.0,44.902,44.902,44.6082,44.853,234200.0
2012-09-10 10:00:00,54.94,54.94,54.66,54.77,296900.0,44.8449,44.8449,44.6163,44.7061,296900.0
2012-09-10 10:30:00,54.77,54.79,54.61,54.61,241900.0,44.7061,44.7224,44.5755,44.5755,241900.0
2012-09-10 11:00:00,54.61,54.68,54.35,54.36,419100.0,44.5755,44.6326,44.3633,44.3714,419100.0
2012-09-10 11:30:00,54.37,54.37,53.98,54.0,489700.0,44.3796,44.3796,44.0613,44.0776,489700.0
2012-09-10 12:00:00,54.0,54.0,53.54,53.57,746400.0,44.0776,44.0776,43.7021,43.7266,746400.0
2012-09-10 12:30:00,53.57,53.71,53.57,53.69,260600.0,43.7266,43.8409,43.7266,43.8246,260600.0
2012-09-10 13:00:00,53.69,53.94,53.66,53.93,280400.0,43.8246,44.0286,43.8001,44.0205,280400.0
2012-09-10 13:30:00,53.93,54.06,53.93,54.02,155400.0,44.0205,44.1266,44.0205,44.0939,155400.0
2012-09-10 14:00:00,54.02,54.19,53.99,54.19,297800.0,44.0939,44.2327,44.0694,44.2327,297800.0
2012-09-10 14:30:00,54.19,54.22,54.02,54.09,204600.0,44.2327,44.2572,44.0939,44.1511,204600.0
2012-09-10 15:00:00,54.09,54.11,53.94,53.99,332600.0,44.1511,44.1674,44.0286,44.0694,332600.0
2012-09-10 15:30:00,53.99,53.99,53.72,53.76,1006000.0,44.0694,44.0694,43.849,43.8817,1006000.0
2012-09-11 09:30:00,53.71,53.93,53.57,53.59,379100.0,43.8409,44.0205,43.7266,43.7429,379100.0
2012-09-11 10:00:00,53.6,53.69,53.46,53.46,464100.0,43.7511,43.8246,43.6368,43.6368,464100.0
2012-09-11 10:30:00,53.46,53.68,53.38,53.49,423400.0,43.6368,43.8164,43.5715,43.6613,423400.0
2012-09-11 11:00:00,53.49,53.64,53.48,53.6,295900.0,43.6613,43.7837,43.6531,43.7511,295900.0
2012-09-11 11:30:00,53.6,53.62,53.43,53.46,220200.0,43.7511,43.7674,43.6123,43.6368,220200.0
2012-09-11 12:00:00,53.47,53.5,53.4,53.43,232500.0,43.645,43.6695,43.5878,43.6123,232500.0
2012-09-11 12:30:00,53.43,53.44,53.19,53.27,270600.0,43.6123,43.6205,43.4164,43.4817,270600.0
2012-09-11 13:00:00,53.27,53.28,53.19,53.22,263500.0,43.4817,43.4899,43.4164,43.4409,263500.0
2012-09-11 13:30:00,53.22,53.28,53.15,53.15,356500.0,43.4409,43.4899,43.3838,43.3838,356500.0
2012-09-11 14:00:00,53.15,53.18,52.97,52.98,569600.0,43.3838,43.4083,43.2369,43.245,569600.0
2012-09-11 14:30:00,52.98,53.0,52.81,52.81,633300.0,43.245,43.2613,43.1063,43.1063,633300.0
2012-09-11 15:00:00,52.82,52.9,52.71,52.71,784300.0,43.1144,43.1797,43.0246,43.0246,784300.0
2012-09-11 15:30:00,52.72,52.86,52.69,52.81,985400.0,43.0328,43.1471,43.0083,43.1063,985400.0
2012-09-12 09:30:00,52.68,53.18,52.68,52.99,632300.0,43.1731,43.5829,43.1731,43.4272,632300.0
2012-09-12 10:00:00,52.98,53.14,52.85,52.9,534000.0,43.419,43.5501,43.3125,43.3534,534000.0
2012-09-12 10:30:00,52.9,52.93,52.77,52.91,443100.0,43.3534,43.378,43.2469,43.3616,443100.0
2012-09-12 11:00:00,52.9,53.06,52.89,53.06,322200.0,43.3534,43.4846,43.3452,43.4846,322200.0
2012-09-12 11:30:00,53.06,53.08,53.02,53.05,208400.0,43.4846,43.501,43.4518,43.4764,208400.0
2012-09-12 12:00:00,53.05,53.22,53.0,53.17,159900.0,43.4764,43.6157,43.4354,43.5747,159900.0
2012-09-12 12:30:00,53.16,53.28,53.14,53.27,234000.0,43.5665,43.6649,43.5501,43.6567,234000.0
2012-09-12 13:00:00,53.27,53.32,53.22,53.22,161200.0,43.6567,43.6976,43.6157,43.6157,161200.0
2012-09-12 13:30:00,53.23,53.29,53.21,53.28,154600.0,43.6239,43.6731,43.6075,43.6649,154600.0
2012-09-12 14:00:00,53.26,53.29,53.12,53.19,184200.0,43.6485,43.6731,43.5337,43.5911,184200.0
2012-09-12 14:30:00,53.19,53.2,53.05,53.08,244900.0,43.5911,43.5993,43.4764,43.501,244900.0
2012-09-12 15:00:00,53.09,53.1,52.86,52.94,310600.0,43.5091,43.5173,43.3207,43.3862,310600.0
2012-09-12 15:30:00,52.94,52.95,52.8,52.82,692500.0,43.3862,43.3944,43.2715,43.2879,692500.0
2012-09-13 09:30:00,52.64,52.89,52.58,52.69,553900.0,43.1404,43.3452,43.0912,43.1813,553900.0
2012-09-13 10:00:00,52.7,52.78,52.61,52.72,313900.0,43.1895,43.2551,43.1158,43.2059,313900.0
2012-09-13 10:30:00,52.73,52.91,52.71,52.76,470900.0,43.2141,43.3616,43.1977,43.2387,470900.0
2012-09-13 11:00:00,52.76,52.95,52.75,52.91,280700.0,43.2387,43.3944,43.2305,43.3616,280700.0
2012-09-13 11:30:00,52.9,53.03,52.9,53.0,228800.0,43.3534,43.46,43.3534,43.4354,228800.0
2012-09-13 12:00:00,53.0,53.03,52.91,52.98,243600.0,43.4354,43.46,43.3616,43.419,243600.0
2012-09-13 12:30:00,52.98,53.4,52.86,53.4,406600.0,43.419,43.7632,43.3207,43.7632,406600.0
2012-09-13 13:00:00,53.4,53.46,53.28,53.46,368700.0,43.7632,43.8124,43.6649,43.8124,368700.0
2012-09-13 13:30:00,53.47,53.61,53.46,53.61,385400.0,43.8206,43.9353,43.8124,43.9353,385400.0
2012-09-13 14:00:00,53.6,53.97,53.6,53.93,629900.0,43.9271,44.2303,43.9271,44.1976,629900.0
2012-09-13 14:30:00,53.94,53.95,53.79,53.81,446000.0,44.2058,44.214,44.0828,44.0992,446000.0
2012-09-13 15:00:00,53.82,53.85,53.68,53.81,655500.0,44.1074,44.132,43.9927,44.0992,655500.0
2012-09-13 15:30:00,53.81,53.94,53.78,53.88,844000.0,44.0992,44.2058,44.0746,44.1566,844000.0
2012-09-14 09:30:00,54.7,55.27,54.51,54.58,2733800.0,44.8286,45.2957,44.6729,44.7303,2733800.0
2012-09-14 10:00:00,54.57,54.72,54.44,54.46,1885400.0,44.7221,44.845,44.6155,44.6319,1885400.0
2012-09-14 10:30:00,54.46,54.57,54.07,54.08,1074100.0,44.6319,44.7221,44.3123,44.3205,1074100.0
2012-09-14 11:00:00,54.08,54.27,53.92,54.2,962400.0,44.3205,44.4762,44.1894,44.4188,962400.0
2012-09-14 11:30:00,54.2,54.2,53.79,53.79,714800.0,44.4188,44.4188,44.0828,44.0828,714800.0
2012-09-14 12:00:00,53.8,54.02,53.77,53.97,660800.0,44.091,44.2713,44.0664,44.2303,660800.0
2012-09-14 12:30:00,53.97,54.01,53.89,53.9,707400.0,44.2303,44.2631,44.1648,44.173,707400.0
2012-09-14 13:00:00,53.89,53.98,53.89,53.93,702200.0,44.1648,44.2385,44.1648,44.1976,702200.0
2012-09-14 13:30:00,53.93,54.18,53.92,54.13,596200.0,44.1976,44.4024,44.1894,44.3615,596200.0
2012-09-14 14:00:00,54.13,54.2,54.09,54.13,593300.0,44.3615,44.4188,44.3287,44.3615,593300.0
2012-09-14 14:30:00,54.14,54.14,53.94,54.11,667500.0,44.3697,44.3697,44.2058,44.3451,667500.0
2012-09-14 15:00:00,54.13,54.24,54.0,54.03,1068900.0,44.3615,44.4516,44.2549,44.2795,1068900.0
2012-09-14 15:30:00,54.03,54.23,53.98,54.23,1628500.0,44.2795,44.4434,44.2385,44.4434,1628500.0
2012-09-17 09:30:00,54.59,54.6,54.01,54.11,602100.0,44.7385,44.7466,44.2631,44.3451,602100.0
2012-09-17 10:00:00,54.11,54.29,54.06,54.15,343700.0,44.3451,44.4926,44.3041,44.3779,343700.0
2012-09-17 10:30:00,54.15,54.35,54.06,54.34,446500.0,44.3779,44.5418,44.3041,44.5336,446500.0
2012-09-17 11:00:00,54.34,54.37,54.12,54.2,422100.0,44.5336,44.5582,44.3533,44.4188,422100.0
2012-09-17 11:30:00,54.2,54.23,54.16,54.21,281600.0,44.4188,44.4434,44.3861,44.427,281600.0
2012-09-17 12:00:00,54.21,54.3,54.15,54.28,278800.0,44.427,44.5008,44.3779,44.4844,278800.0
2012-09-17 12:30:00,54.28,54.53,54.27,54.52,226700.0,44.4844,44.6893,44.4762,44.6811,226700.0
2012-09-17 13:00:00,54.52,54.64,54.44,54.64,262000.0,44.6811,44.7794,44.6155,44.7794,262000.0
2012-09-17 13:30:00,54.63,54.63,54.45,54.49,288600.0,44.7712,44.7712,44.6237,44.6565,288600.0
2012-09-17 14:00:00,54.49,54.53,54.43,54.48,312900.0,44.6565,44.6893,44.6073,44.6483,312900.0
2012-09-17 14:30:00,54.49,54.54,54.42,54.53,261300.0,44.6565,44.6975,44.5991,44.6893,261300.0
2012-09-17 15:00:00,54.53,54.57,54.45,54.47,319400.0,44.6893,44.7221,44.6237,44.6401,319400.0
2012-09-17 15:30:00,54.47,54.53,54.43,54.49,802800.0,44.6401,44.6893,44.6073,44.6565,802800.0
2012-09-18 09:30:00,54.33,54.83,54.3,54.8,602600.0,44.5254,44.9351,44.5008,44.9106,602600.0
2012-09-18 10:00:00,54.79,54.96,54.66,54.92,493900.0,44.9024,45.0417,44.7958,45.0089,493900.0
2012-09-18 10:30:00,54.92,55.23,54.87,55.22,460900.0,45.0089,45.263,44.9679,45.2548,460900.0
2012-09-18 11:00:00,55.22,55.34,55.16,55.17,636300.0,45.2548,45.3531,45.2056,45.2138,636300.0
2012-09-18 11:30:00,55.17,55.23,55.04,55.14,311900.0,45.2138,45.263,45.1072,45.1892,311900.0
2012-09-18 12:00:00,55.13,55.19,55.01,55.02,259900.0,45.181,45.2302,45.0827,45.0909,259900.0
2012-09-18 12:30:00,55.02,55.17,54.99,55.1,289500.0,45.0909,45.2138,45.0663,45.1564,289500.0
2012-09-18 13:00:00,55.1,55.26,55.06,55.24,226700.0,45.1564,45.2875,45.1236,45.2712,226700.0
2012-09-18 13:30:00,55.24,55.29,55.19,55.29,291400.0,45.2712,45.3121,45.2302,45.3121,291400.0
2012-09-18 14:00:00,55.29,55.34,55.22,55.34,281800.0,45.3121,45.3531,45.2548,45.3531,281800.0
2012-09-18 14:30:00,55.33,55.39,55.27,55.33,351100.0,45.3449,45.3941,45.2957,45.3449,351100.0
2012-09-18 15:00:00,55.33,55.41,55.33,55.4,445800.0,45.3449,45.4105,45.3449,45.4023,445800.0
2012-09-18 15:30:00,55.4,55.43,55.1,55.13,1506200.0,45.4023,45.4269,45.1564,45.181,1506200.0
2012-09-19 09:30:00,55.06,55.32,54.93,55.04,442900.0,45.1236,45.3367,45.0171,45.1072,442900.0
2012-09-19 10:00:00,55.04,55.16,54.85,54.88,642200.0,45.1072,45.2056,44.9515,44.9761,642200.0
2012-09-19 10:30:00,54.87,55.0,54.73,54.86,538000.0,44.9679,45.0745,44.8532,44.9597,538000.0
2012-09-19 11:00:00,54.86,55.05,54.83,55.01,324900.0,44.9597,45.1154,44.9351,45.0827,324900.0
2012-09-19 11:30:00,55.01,55.17,55.0,55.13,187200.0,45.0827,45.2138,45.0745,45.181,187200.0
2012-09-19 12:00:00,55.13,55.15,54.94,55.13,329700.0,45.181,45.1974,45.0253,45.181,329700.0
2012-09-19 12:30:00,55.13,55.14,54.96,54.96,299400.0,45.181,45.1892,45.0417,45.0417,299400.0
2012-09-19 13:00:00,54.96,55.04,54.93,55.03,241200.0,45.0417,45.1072,45.0171,45.099,241200.0
2012-09-19 13:30:00,55.02,55.15,55.0,55.15,438100.0,45.0909,45.1974,45.0745,45.1974,438100.0
2012-09-19 14:00:00,55.14,55.16,55.08,55.12,294800.0,45.1892,45.2056,45.14,45.1728,294800.0
2012-09-19 14:30:00,55.12,55.14,55.03,55.1,429700.0,45.1728,45.1892,45.099,45.1564,429700.0
2012-09-19 15:00:00,55.1,55.1,54.98,54.99,487300.0,45.1564,45.1564,45.0581,45.0663,487300.0
2012-09-19 15:30:00,55.0,55.01,54.94,54.96,888500.0,45.0745,45.0827,45.0253,45.0417,888500.0
2012-09-20 09:30:00,54.69,54.95,54.45,54.53,489700.0,44.8204,45.0335,44.6237,44.6893,489700.0
2012-09-20 10:00:00,54.51,54.58,54.41,54.44,523600.0,44.6729,44.7303,44.5909,44.6155,523600.0
2012-09-20 10:30:00,54.44,54.68,54.43,54.68,425900.0,44.6155,44.8122,44.6073,44.8122,425900.0
2012-09-20 11:00:00,54.69,54.74,54.58,54.67,451100.0,44.8204,44.8614,44.7303,44.804,451100.0
2012-09-20 11:30:00,54.69,54.87,54.68,54.86,320200.0,44.8204,44.9679,44.8122,44.9597,320200.0
2012-09-20 12:00:00,54.87,54.92,54.75,54.76,226300.0,44.9679,45.0089,44.8696,44.8778,226300.0
2012-09-20 12:30:00,54.76,54.82,54.68,54.73,331700.0,44.8778,44.9269,44.8122,44.8532,331700.0
2012-09-20 13:00:00,54.73,54.75,54.67,54.72,218800.0,44.8532,44.8696,44.804,44.845,218800.0
2012-09-20 13:30:00,54.72,54.75,54.63,54.69,283400.0,44.845,44.8696,44.7712,44.8204,283400.0
2012-09-20 14:00:00,54.68,54.78,54.63,54.75,333300.0,44.8122,44.8942,44.7712,44.8696,333300.0
2012-09-20 14:30:00,54.75,54.84,54.62,54.68,370600.0,44.8696,44.9433,44.763,44.8122,370600.0
2012-09-20 15:00:00,54.68,54.86,54.67,54.85,412500.0,44.8122,44.9597,44.804,44.9515,412500.0
2012-09-20 15:30:00,54.85,54.97,54.75,54.95,986800.0,44.9515,45.0499,44.8696,45.0335,986800.0
2012-09-21 09:30:00,55.09,55.39,54.91,55.34,1403500.0,45.1482,45.3941,45.0007,45.3531,1403500.0
2012-09-21 10:00:00,55.35,55.67,55.31,55.66,525500.0,45.3613,45.6236,45.3285,45.6154,525500.0
2012-09-21 10:30:00,55.66,55.66,55.4,55.4,264800.0,45.6154,45.6154,45.4023,45.4023,264800.0
2012-09-21 11:00:00,55.4,55.64,55.36,55.64,326000.0,45.4023,45.599,45.3695,45.599,326000.0
2012-09-21 11:30:00,55.64,55.71,55.59,55.69,281200.0,45.599,45.6563,45.558,45.6399,281200.0
2012-09-21 12:00:00,55.68,55.7,55.58,55.63,284700.0,45.6317,45.6481,45.5498,45.5908,284700.0
2012-09-21 12:30:00,55.63,55.7,55.55,55.68,314900.0,45.5908,45.6481,45.5252,45.6317,314900.0
2012-09-21 13:00:00,55.69,55.82,55.67,55.77,538600.0,45.6399,45.7465,45.6236,45.7055,538600.0
2012-09-21 13:30:00,55.77,55.94,55.75,55.91,564600.0,45.7055,45.8448,45.6891,45.8202,564600.0
2012-09-21 14:00:00,55.91,55.94,55.85,55.87,598800.0,45.8202,45.8448,45.7711,45.7875,598800.0
2012-09-21 14:30:00,55.86,56.07,55.85,55.99,894700.0,45.7793,45.9514,45.7711,45.8858,894700.0
2012-09-21 15:00:00,55.99,56.14,55.86,55.89,1433700.0,45.8858,46.0087,45.7793,45.8038,1433700.0
2012-09-21 15:30:00,55.89,56.22,55.72,56.14,3839800.0,45.8038,46.0743,45.6645,46.0087,3839800.0
2012-09-24 09:30:00,56.08,56.64,55.99,56.3,818000.0,45.9596,46.4185,45.8858,46.1399,818000.0
2012-09-24 10:00:00,56.3,56.39,56.15,56.26,437400.0,46.1399,46.2136,46.0169,46.1071,437400.0
2012-09-24 10:30:00,56.27,56.38,56.09,56.1,580500.0,46.1153,46.2054,45.9678,45.976,580500.0
2012-09-24 11:00:00,56.1,56.11,55.94,55.99,452100.0,45.976,45.9841,45.8448,45.8858,452100.0
2012-09-24 11:30:00,55.99,56.01,55.95,56.0,289700.0,45.8858,45.9022,45.853,45.894,289700.0
2012-09-24 12:00:00,56.01,56.01,55.89,55.91,339700.0,45.9022,45.9022,45.8038,45.8202,339700.0
2012-09-24 12:30:00,55.92,56.05,55.85,56.04,258900.0,45.8284,45.935,45.7711,45.9268,258900.0
2012-09-24 13:00:00,56.05,56.07,55.96,56.02,209700.0,45.935,45.9514,45.8612,45.9104,209700.0
2012-09-24 13:30:00,56.01,56.11,55.94,56.1,254500.0,45.9022,45.9841,45.8448,45.976,254500.0
2012-09-24 14:00:00,56.1,56.18,56.08,56.18,237900.0,45.976,46.0415,45.9596,46.0415,237900.0
2012-09-24 14:30:00,56.18,56.26,56.12,56.23,366300.0,46.0415,46.1071,45.9923,46.0825,366300.0
2012-09-24 15:00:00,56.23,56.29,55.99,56.09,453600.0,46.0825,46.1317,45.8858,45.9678,453600.0
2012-09-24 15:30:00,56.1,56.1,55.98,55.99,898400.0,45.976,45.976,45.8776,45.8858,898400.0
2012-09-25 09:30:00,56.22,56.29,55.84,56.08,599500.0,46.0743,46.1317,45.7629,45.9596,599500.0
2012-09-25 10:00:00,56.07,56.38,56.05,56.35,359600.0,45.9514,46.2054,45.935,46.1808,359600.0
2012-09-25 10:30:00,56.35,56.46,56.34,56.35,225000.0,46.1808,46.271,46.1726,46.1808,225000.0
2012-09-25 11:00:00,56.35,56.42,56.34,56.36,250000.0,46.1808,46.2382,46.1726,46.189,250000.0
2012-09-25 11:30:00,56.36,56.45,56.36,56.41,224900.0,46.189,46.2628,46.189,46.23,224900.0
2012-09-25 12:00:00,56.41,56.45,56.28,56.29,324800.0,46.23,46.2628,46.1235,46.1317,324800.0
2012-09-25 12:30:00,56.29,56.38,56.11,56.28,305700.0,46.1317,46.2054,45.9841,46.1235,305700.0
2012-09-25 13:00:00,56.28,56.39,56.25,56.38,296900.0,46.1235,46.2136,46.0989,46.2054,296900.0
2012-09-25 13:30:00,56.37,56.45,56.36,56.42,227500.0,46.1972,46.2628,46.189,46.2382,227500.0
2012-09-25 14:00:00,56.43,56.5,56.34,56.42,316800.0,46.2464,46.3038,46.1726,46.2382,316800.0
2012-09-25 14:30:00,56.41,56.48,56.33,56.35,367600.0,46.23,46.2874,46.1644,46.1808,367600.0
2012-09-25 15:00:00,56.34,56.34,56.07,56.22,652100.0,46.1726,46.1726,45.9514,46.0743,652100.0
2012-09-25 15:30:00,56.21,56.25,56.06,56.2,1556000.0,46.0661,46.0989,45.9432,46.0579,1556000.0
2012-09-26 09:30:00,56.34,56.75,55.75,55.78,795000.0,46.1726,46.5087,45.6891,45.7137,795000.0
2012-09-26 10:00:00,55.81,55.93,55.8,55.89,503400.0,45.7383,45.8366,45.7301,45.8038,503400.0
2012-09-26 10:30:00,55.9,56.02,55.81,55.97,413000.0,45.812,45.9104,45.7383,45.8694,413000.0
2012-09-26 11:00:00,55.98,56.34,55.94,56.28,508400.0,45.8776,46.1726,45.8448,46.1235,508400.0
2012-09-26 11:30:00,56.28,56.31,56.14,56.3,246500.0,46.1235,46.1481,46.0087,46.1399,246500.0
2012-09-26 12:00:00,56.29,56.35,56.24,56.24,289600.0,46.1317,46.1808,46.0907,46.0907,289600.0
2012-09-26 12:30:00,56.24,56.37,56.22,56.33,208900.0,46.0907,46.1972,46.0743,46.1644,208900.0
2012-09-26 13:00:00,56.34,56.34,56.12,56.12,392100.0,46.1726,46.1726,45.9923,45.9923,392100.0
2012-09-26 13:30:00,56.13,56.15,56.04,56.05,219000.0,46.0005,46.0169,45.9268,45.935,219000.0
2012-09-26 14:00:00,56.06,56.1,56.01,56.02,295700.0,45.9432,45.976,45.9022,45.9104,295700.0
2012-09-26 14:30:00,56.01,56.06,55.91,55.98,266400.0,45.9022,45.9432,45.8202,45.8776,266400.0
2012-09-26 15:00:00,55.99,55.99,55.87,55.88,304500.0,45.8858,45.8858,45.7875,45.7957,304500.0
2012-09-26 15:30:00,55.88,55.89,55.75,55.79,789600.0,45.7957,45.8038,45.6891,45.7219,789600.0
2012-09-27 09:30:00,56.42,56.42,55.91,56.3,547800.0,46.2382,46.2382,45.8202,46.1399,547800.0
2012-09-27 10:00:00,56.29,56.31,56.08,56.18,303300.0,46.1317,46.1481,45.9596,46.0415,303300.0
2012-09-27 10:30:00,56.17,56.18,55.92,55.94,444800.0,46.0333,46.0415,45.8284,45.8448,444800.0
2012-09-27 11:00:00,55.93,55.96,55.7,55.85,350000.0,45.8366,45.8612,45.6481,45.7711,350000.0
2012-09-27 11:30:00,55.85,56.12,55.8,56.05,248700.0,45.7711,45.9923,45.7301,45.935,248700.0
2012-09-27 12:00:00,56.05,56.37,56.01,56.32,267000.0,45.935,46.1972,45.9022,46.1562,267000.0
2012-09-27 12:30:00,56.32,56.4,56.3,56.33,128100.0,46.1562,46.2218,46.1399,46.1644,128100.0
2012-09-27 13:00:00,56.33,56.34,56.23,56.29,139800.0,46.1644,46.1726,46.0825,46.1317,139800.0
2012-09-27 13:30:00,56.29,56.44,56.28,56.35,237600.0,46.1317,46.2546,46.1235,46.1808,237600.0
2012-09-27 14:00:00,56.35,56.4,56.32,56.34,205700.0,46.1808,46.2218,46.1562,46.1726,205700.0
2012-09-27 14:30:00,56.33,56.39,56.25,56.26,195700.0,46.1644,46.2136,46.0989,46.1071,195700.0
2012-09-27 15:00:00,56.26,56.36,56.24,56.35,262400.0,46.1071,46.189,46.0907,46.1808,262400.0
2012-09-27 15:30:00,56.35,56.39,56.22,56.25,374400.0,46.1808,46.2136,46.0743,46.0989,374400.0
2012-09-28 09:30:00,55.92,55.98,55.55,55.63,413500.0,45.8284,45.8776,45.5252,45.5908,413500.0
2012-09-28 10:00:00,55.63,55.7,55.51,55.56,326400.0,45.5908,45.6481,45.4924,45.5334,326400.0
2012-09-28 10:30:00,55.57,55.6,55.33,55.4,372000.0,45.5416,45.5662,45.3449,45.4023,372000.0
2012-09-28 11:00:00,55.4,55.44,55.28,55.37,327900.0,45.4023,45.4351,45.3039,45.3777,327900.0
2012-09-28 11:30:00,55.37,55.58,55.34,55.57,279300.0,45.3777,45.5498,45.3531,45.5416,279300.0
2012-09-28 12:00:00,55.56,55.63,55.46,55.46,220200.0,45.5334,45.5908,45.4514,45.4514,220200.0
2012-09-28 12:30:00,55.46,55.52,55.37,55.42,197900.0,45.4514,45.5006,45.3777,45.4187,197900.0
2012-09-28 13:00:00,55.42,55.48,55.32,55.42,308100.0,45.4187,45.4678,45.3367,45.4187,308100.0
2012-09-28 13:30:00,55.42,55.57,55.4,55.45,242300.0,45.4187,45.5416,45.4023,45.4433,242300.0
2012-09-28 14:00:00,55.46,55.56,55.42,55.44,192200.0,45.4514,45.5334,45.4187,45.4351,192200.0
2012-09-28 14:30:00,55.43,55.63,55.38,55.48,315100.0,45.4269,45.5908,45.3859,45.4678,315100.0
2012-09-28 15:00:00,55.48,55.53,55.28,55.29,294600.0,45.4678,45.5088,45.3039,45.3121,294600.0
2012-09-28 15:30:00,55.3,55.52,55.18,55.41,1137200.0,45.3203,45.5006,45.222,45.4105,1137200.0
2012-10-01 09:30:00,55.72,56.01,55.52,55.98,479200.0,45.6645,45.9022,45.5006,45.8776,479200.0
2012-10-01 10:00:00,55.99,56.24,55.99,56.21,305900.0,45.8858,46.0907,45.8858,46.0661,305900.0
2012-10-01 10:30:00,56.22,56.36,56.21,56.27,526600.0,46.0743,46.189,46.0661,46.1153,526600.0
2012-10-01 11:00:00,56.28,56.33,56.19,56.31,307900.0,46.1235,46.1644,46.0497,46.1481,307900.0
2012-10-01 11:30:00,56.31,56.37,56.28,56.28,178800.0,46.1481,46.1972,46.1235,46.1235,178800.0
2012-10-01 12:00:00,56.28,56.42,56.27,56.39,139900.0,46.1235,46.2382,46.1153,46.2136,139900.0
2012-10-01 12:30:00,56.4,56.49,56.29,56.34,200800.0,46.2218,46.2956,46.1317,46.1726,200800.0
2012-10-01 13:00:00,56.34,56.34,56.14,56.23,140700.0,46.1726,46.1726,46.0087,46.0825,140700.0
2012-10-01 13:30:00,56.23,56.34,56.1,56.33,144700.0,46.0825,46.1726,45.976,46.1644,144700.0
2012-10-01 14:00:00,56.33,56.47,56.33,56.46,229700.0,46.1644,46.2792,46.1644,46.271,229700.0
2012-10-01 14:30:00,56.47,56.56,56.43,56.55,227500.0,46.2792,46.3529,46.2464,46.3447,227500.0
2012-10-01 15:00:00,56.55,56.56,56.13,56.28,361800.0,46.3447,46.3529,46.0005,46.1235,361800.0
2012-10-01 15:30:00,56.28,56.49,56.27,56.45,795300.0,46.1235,46.2956,46.1153,46.2628,795300.0
2012-10-02 09:30:00,56.46,56.78,56.31,56.76,338800.0,46.271,46.5332,46.1481,46.5168,338800.0
2012-10-02 10:00:00,56.76,56.76,56.42,56.55,304500.0,46.5168,46.5168,46.2382,46.3447,304500.0
2012-10-02 10:30:00,56.55,56.64,56.32,56.38,179900.0,46.3447,46.4185,46.1562,46.2054,179900.0
2012-10-02 11:00:00,56.37,56.6,56.32,56.57,182400.0,46.1972,46.3857,46.1562,46.3611,182400.0
2012-10-02 11:30:00,56.57,56.72,56.4,56.46,250100.0,46.3611,46.4841,46.2218,46.271,250100.0
2012-10-02 12:00:00,56.48,56.67,56.44,56.6,133600.0,46.2874,46.4431,46.2546,46.3857,133600.0
2012-10-02 12:30:00,56.6,56.7,56.55,56.62,193100.0,46.3857,46.4677,46.3447,46.4021,193100.0
2012-10-02 13:00:00,56.62,56.63,56.38,56.43,196900.0,46.4021,46.4103,46.2054,46.2464,196900.0
2012-10-02 13:30:00,56.43,56.54,56.32,56.45,255300.0,46.2464,46.3365,46.1562,46.2628,255300.0
2012-10-02 14:00:00,56.44,56.49,56.37,56.45,253100.0,46.2546,46.2956,46.1972,46.2628,253100.0
2012-10-02 14:30:00,56.45,56.56,56.41,56.52,180400.0,46.2628,46.3529,46.23,46.3202,180400.0
2012-10-02 15:00:00,56.52,56.75,56.51,56.75,291400.0,46.3202,46.5087,46.312,46.5087,291400.0
2012-10-02 15:30:00,56.75,56.89,56.68,56.81,677900.0,46.5087,46.6234,46.4513,46.5578,677900.0
2012-10-03 09:30:00,56.98,57.15,56.82,56.97,300100.0,46.6971,46.8365,46.566,46.6889,300100.0
2012-10-03 10:00:00,56.98,57.02,56.79,56.95,334400.0,46.6971,46.7299,46.5414,46.6726,334400.0
2012-10-03 10:30:00,56.95,56.96,56.69,56.71,195400.0,46.6726,46.6808,46.4595,46.4759,195400.0
2012-10-03 11:00:00,56.72,56.97,56.71,56.97,265000.0,46.4841,46.6889,46.4759,46.6889,265000.0
2012-10-03 11:30:00,56.97,57.03,56.91,56.98,240200.0,46.6889,46.7381,46.6398,46.6971,240200.0
2012-10-03 12:00:00,56.98,56.99,56.88,56.9,461500.0,46.6971,46.7053,46.6152,46.6316,461500.0
2012-10-03 12:30:00,56.91,56.93,56.89,56.91,315600.0,46.6398,46.6562,46.6234,46.6398,315600.0
2012-10-03 13:00:00,56.9,56.91,56.84,56.85,217800.0,46.6316,46.6398,46.5824,46.5906,217800.0
2012-10-03 13:30:00,56.86,56.86,56.68,56.77,177700.0,46.5988,46.5988,46.4513,46.525,177700.0
2012-10-03 14:00:00,56.78,56.81,56.68,56.73,215600.0,46.5332,46.5578,46.4513,46.4923,215600.0
2012-10-03 14:30:00,56.73,56.88,56.72,56.73,321800.0,46.4923,46.6152,46.4841,46.4923,321800.0
2012-10-03 15:00:00,56.74,56.83,56.63,56.79,297800.0,46.5005,46.5742,46.4103,46.5414,297800.0
2012-10-03 15:30:00,56.79,56.87,56.77,56.86,566400.0,46.5414,46.607,46.525,46.5988,566400.0
2012-10-04 09:30:00,57.15,57.77,57.01,57.59,1143100.0,46.8365,47.3446,46.7217,47.1971,1143100.0
2012-10-04 10:00:00,57.6,57.99,57.56,57.98,982800.0,47.2053,47.5249,47.1725,47.5167,982800.0
2012-10-04 10:30:00,57.99,58.03,57.84,57.94,570300.0,47.5249,47.5577,47.4019,47.4839,570300.0
2012-10-04 11:00:00,57.94,58.0,57.79,58.0,453300.0,47.4839,47.5331,47.361,47.5331,453300.0
2012-10-04 11:30:00,58.0,58.1,57.95,58.08,387200.0,47.5331,47.615,47.4921,47.5986,387200.0
2012-10-04 12:00:00,58.07,58.08,57.92,57.95,371100.0,47.5904,47.5986,47.4675,47.4921,371100.0
2012-10-04 12:30:00,57.96,57.99,57.87,57.89,189800.0,47.5003,47.5249,47.4265,47.4429,189800.0
2012-10-04 13:00:00,57.9,58.06,57.89,58.05,344400.0,47.4511,47.5822,47.4429,47.574,344400.0
2012-10-04 13:30:00,58.05,58.15,58.01,58.14,218400.0,47.574,47.656,47.5413,47.6478,218400.0
2012-10-04 14:00:00,58.13,58.14,57.99,58.09,250300.0,47.6396,47.6478,47.5249,47.6068,250300.0
2012-10-04 14:30:00,58.09,58.14,58.05,58.12,290300.0,47.6068,47.6478,47.574,47.6314,290300.0
2012-10-04 15:00:00,58.12,58.12,58.01,58.02,401100.0,47.6314,47.6314,47.5413,47.5495,401100.0
2012-10-04 15:30:00,58.02,58.03,57.91,57.98,824400.0,47.5495,47.5577,47.4593,47.5167,824400.0
2012-10-05 09:30:00,58.1,58.15,57.36,57.44,646700.0,47.615,47.656,47.0086,47.0741,646700.0
2012-10-05 10:00:00,57.45,57.48,57.3,57.37,533900.0,47.0823,47.1069,46.9594,47.0168,533900.0
2012-10-05 10:30:00,57.37,57.38,57.13,57.19,423900.0,47.0168,47.025,46.8201,46.8692,423900.0
2012-10-05 11:00:00,57.18,57.2,57.0,57.08,968900.0,46.8611,46.8774,46.7135,46.7791,968900.0
2012-10-05 11:30:00,57.07,57.1,56.84,56.87,398600.0,46.7709,46.7955,46.5824,46.607,398600.0
2012-10-05 12:00:00,56.87,57.06,56.86,57.02,215700.0,46.607,46.7627,46.5988,46.7299,215700.0
2012-10-05 12:30:00,57.02,57.07,56.93,57.0,205400.0,46.7299,46.7709,46.6562,46.7135,205400.0
2012-10-05 13:00:00,56.99,57.06,56.95,57.05,154100.0,46.7053,46.7627,46.6726,46.7545,154100.0
2012-10-05 13:30:00,57.05,57.11,56.95,56.96,352800.0,46.7545,46.8037,46.6726,46.6808,352800.0
2012-10-05 14:00:00,56.97,56.99,56.91,56.95,153500.0,46.6889,46.7053,46.6398,46.6726,153500.0
2012-10-05 14:30:00,56.95,56.99,56.85,56.86,271300.0,46.6726,46.7053,46.5906,46.5988,271300.0
2012-10-05 15:00:00,56.87,57.03,56.84,57.03,395100.0,46.607,46.7381,46.5824,46.7381,395100.0
2012-10-05 15:30:00,57.03,57.14,56.91,57.14,977800.0,46.7381,46.8283,46.6398,46.8283,977800.0
2012-10-08 09:30:00,57.59,58.29,57.4,57.96,1430800.0,47.1971,47.7707,47.0413,47.5003,1430800.0
2012-10-08 10:00:00,57.98,58.02,57.55,57.72,550200.0,47.5167,47.5495,47.1643,47.3036,550200.0
2012-10-08 10:30:00,57.72,57.76,57.38,57.48,424200.0,47.3036,47.3364,47.025,47.1069,424200.0
2012-10-08 11:00:00,57.48,57.51,57.32,57.47,410500.0,47.1069,47.1315,46.9758,47.0987,410500.0
2012-10-08 11:30:00,57.48,57.56,57.45,57.53,239700.0,47.1069,47.1725,47.0823,47.1479,239700.0
2012-10-08 12:00:00,57.54,57.56,57.5,57.54,200300.0,47.1561,47.1725,47.1233,47.1561,200300.0
2012-10-08 12:30:00,57.54,57.59,57.38,57.57,237800.0,47.1561,47.1971,47.025,47.1807,237800.0
2012-10-08 13:00:00,57.56,57.6,57.45,57.55,190200.0,47.1725,47.2053,47.0823,47.1643,190200.0
2012-10-08 13:30:00,57.55,57.71,57.51,57.69,243300.0,47.1643,47.2954,47.1315,47.279,243300.0
2012-10-08 14:00:00,57.69,57.76,57.68,57.69,267100.0,47.279,47.3364,47.2708,47.279,267100.0
2012-10-08 14:30:00,57.69,57.74,57.64,57.71,250100.0,47.279,47.32,47.238,47.2954,250100.0
2012-10-08 15:00:00,57.7,57.8,57.7,57.71,424500.0,47.2872,47.3692,47.2872,47.2954,424500.0
2012-10-08 15:30:00,57.71,57.73,57.6,57.6,903900.0,47.2954,47.3118,47.2053,47.2053,903900.0
2012-10-09 09:30:00,57.6,57.73,57.5,57.62,434800.0,47.2053,47.3118,47.1233,47.2216,434800.0
2012-10-09 10:00:00,57.63,57.84,57.63,57.75,254800.0,47.2298,47.4019,47.2298,47.3282,254800.0
2012-10-09 10:30:00,57.75,57.83,57.37,57.43,399700.0,47.3282,47.3937,47.0168,47.0659,399700.0
2012-10-09 11:00:00,57.43,57.45,57.28,57.29,295700.0,47.0659,47.0823,46.943,46.9512,295700.0
2012-10-09 11:30:00,57.28,57.37,57.19,57.29,265300.0,46.943,47.0168,46.8692,46.9512,265300.0
2012-10-09 12:00:00,57.28,57.33,57.18,57.26,290000.0,46.943,46.984,46.8611,46.9266,290000.0
2012-10-09 12:30:00,57.27,57.29,57.17,57.26,226600.0,46.9348,46.9512,46.8529,46.9266,226600.0
2012-10-09 13:00:00,57.25,57.28,57.19,57.21,251000.0,46.9184,46.943,46.8692,46.8856,251000.0
2012-10-09 13:30:00,57.21,57.24,57.11,57.16,244200.0,46.8856,46.9102,46.8037,46.8447,244200.0
2012-10-09 14:00:00,57.16,57.2,57.1,57.14,197900.0,46.8447,46.8774,46.7955,46.8283,197900.0
2012-10-09 14:30:00,57.13,57.26,57.12,57.26,222800.0,46.8201,46.9266,46.8119,46.9266,222800.0
2012-10-09 15:00:00,57.26,57.39,57.22,57.39,342200.0,46.9266,47.0332,46.8938,47.0332,342200.0
2012-10-09 15:30:00,57.38,57.52,57.36,57.47,1206100.0,47.025,47.1397,47.0086,47.0987,1206100.0
2012-10-10 09:30:00,57.42,57.74,57.23,57.67,344800.0,47.0577,47.32,46.902,47.2626,344800.0
2012-10-10 10:00:00,57.68,57.76,57.45,57.69,256900.0,47.2708,47.3364,47.0823,47.279,256900.0
2012-10-10 10:30:00,57.7,57.75,57.55,57.58,310700.0,47.2872,47.3282,47.1643,47.1889,310700.0
2012-10-10 11:00:00,57.58,57.58,57.35,57.4,244600.0,47.1889,47.1889,47.0004,47.0413,244600.0
2012-10-10 11:30:00,57.4,57.49,57.37,57.47,210400.0,47.0413,47.1151,47.0168,47.0987,210400.0
2012-10-10 12:00:00,57.46,57.49,57.25,57.3,180400.0,47.0905,47.1151,46.9184,46.9594,180400.0
2012-10-10 12:30:00,57.3,57.32,57.11,57.12,260600.0,46.9594,46.9758,46.8037,46.8119,260600.0
2012-10-10 13:00:00,57.12,57.26,57.1,57.23,180400.0,46.8119,46.9266,46.7955,46.902,180400.0
2012-10-10 13:30:00,57.23,57.27,57.02,57.08,268100.0,46.902,46.9348,46.7299,46.7791,268100.0
2012-10-10 14:00:00,57.08,57.18,56.99,57.05,321800.0,46.7791,46.8611,46.7053,46.7545,321800.0
2012-10-10 14:30:00,57.04,57.05,56.96,57.0,379300.0,46.7463,46.7545,46.6808,46.7135,379300.0
2012-10-10 15:00:00,57.0,57.09,56.93,57.04,272000.0,46.7135,46.7873,46.6562,46.7463,272000.0
2012-10-10 15:30:00,57.03,57.12,56.99,57.11,618800.0,46.7381,46.8119,46.7053,46.8037,618800.0
2012-10-11 09:30:00,57.54,57.7,57.33,57.54,481800.0,47.1561,47.2872,46.984,47.1561,481800.0
2012-10-11 10:00:00,57.55,57.97,57.5,57.92,413500.0,47.1643,47.5085,47.1233,47.4675,413500.0
2012-10-11 10:30:00,57.92,58.18,57.86,58.09,345100.0,47.4675,47.6806,47.4183,47.6068,345100.0
2012-10-11 11:00:00,58.09,58.1,57.97,58.06,206900.0,47.6068,47.615,47.5085,47.5822,206900.0
2012-10-11 11:30:00,58.05,58.08,57.87,57.92,251500.0,47.574,47.5986,47.4265,47.4675,251500.0
2012-10-11 12:00:00,57.93,57.94,57.8,57.83,249100.0,47.4757,47.4839,47.3692,47.3937,249100.0
2012-10-11 12:30:00,57.83,57.85,57.7,57.71,201700.0,47.3937,47.4101,47.2872,47.2954,201700.0
2012-10-11 13:00:00,57.7,57.86,57.66,57.8,221800.0,47.2872,47.4183,47.2544,47.3692,221800.0
2012-10-11 13:30:00,57.8,57.8,57.64,57.73,330900.0,47.3692,47.3692,47.238,47.3118,330900.0
2012-10-11 14:00:00,57.72,57.76,57.65,57.66,201500.0,47.3036,47.3364,47.2462,47.2544,201500.0
2012-10-11 14:30:00,57.65,57.74,57.62,57.64,427300.0,47.2462,47.32,47.2216,47.238,427300.0
2012-10-11 15:00:00,57.65,57.75,57.6,57.61,448800.0,47.2462,47.3282,47.2053,47.2135,448800.0
2012-10-11 15:30:00,57.62,57.75,57.62,57.67,849400.0,47.2216,47.3282,47.2216,47.2626,849400.0
2012-10-12 09:30:00,57.75,57.75,57.04,57.08,731000.0,47.3282,47.3282,46.7463,46.7791,731000.0
2012-10-12 10:00:00,57.08,57.29,57.07,57.16,490400.0,46.7791,46.9512,46.7709,46.8447,490400.0
2012-10-12 10:30:00,57.16,57.18,57.07,57.13,363400.0,46.8447,46.8611,46.7709,46.8201,363400.0
2012-10-12 11:00:00,57.13,57.16,57.03,57.04,269600.0,46.8201,46.8447,46.7381,46.7463,269600.0
2012-10-12 11:30:00,57.04,57.04,56.92,57.0,212500.0,46.7463,46.7463,46.648,46.7135,212500.0
2012-10-12 12:00:00,57.0,57.03,56.96,57.0,140400.0,46.7135,46.7381,46.6808,46.7135,140400.0
2012-10-12 12:30:00,57.0,57.01,56.94,57.0,124800.0,46.7135,46.7217,46.6644,46.7135,124800.0
2012-10-12 13:00:00,56.99,57.01,56.96,56.97,147500.0,46.7053,46.7217,46.6808,46.6889,147500.0
2012-10-12 13:30:00,56.97,57.0,56.92,56.99,147500.0,46.6889,46.7135,46.648,46.7053,147500.0
2012-10-12 14:00:00,57.0,57.01,56.95,56.98,202500.0,46.7135,46.7217,46.6726,46.6971,202500.0
2012-10-12 14:30:00,56.98,57.0,56.95,56.99,174300.0,46.6971,46.7135,46.6726,46.7053,174300.0
2012-10-12 15:00:00,56.99,57.1,56.97,57.04,315100.0,46.7053,46.7955,46.6889,46.7463,315100.0
2012-10-12 15:30:00,57.04,57.1,56.98,57.08,500200.0,46.7463,46.7955,46.6971,46.7791,500200.0
2012-10-15 09:30:00,57.14,57.35,56.92,57.16,319100.0,46.8283,47.0004,46.648,46.8447,319100.0
2012-10-15 10:00:00,57.16,57.36,57.05,57.23,223300.0,46.8447,47.0086,46.7545,46.902,223300.0
2012-10-15 10:30:00,57.23,57.3,57.22,57.26,146900.0,46.902,46.9594,46.8938,46.9266,146900.0
2012-10-15 11:00:00,57.26,57.53,57.25,57.5,217600.0,46.9266,47.1479,46.9184,47.1233,217600.0
2012-10-15 11:30:00,57.5,57.75,57.5,57.63,213500.0,47.1233,47.3282,47.1233,47.2298,213500.0
2012-10-15 12:00:00,57.62,57.72,57.46,57.71,173000.0,47.2216,47.3036,47.0905,47.2954,173000.0
2012-10-15 12:30:00,57.72,57.79,57.6,57.72,179100.0,47.3036,47.361,47.2053,47.3036,179100.0
2012-10-15 13:00:00,57.72,57.75,57.58,57.68,231900.0,47.3036,47.3282,47.1889,47.2708,231900.0
2012-10-15 13:30:00,57.67,57.69,57.44,57.51,189100.0,47.2626,47.279,47.0741,47.1315,189100.0
2012-10-15 14:00:00,57.51,57.53,57.33,57.33,308400.0,47.1315,47.1479,46.984,46.984,308400.0
2012-10-15 14:30:00,57.33,57.39,57.32,57.33,318800.0,46.984,47.0332,46.9758,46.984,318800.0
2012-10-15 15:00:00,57.34,57.41,57.33,57.37,272800.0,46.9922,47.0495,46.984,47.0168,272800.0
2012-10-15 15:30:00,57.37,57.65,57.37,57.49,814100.0,47.0168,47.2462,47.0168,47.1151,814100.0
2012-10-16 09:30:00,57.19,57.76,56.26,57.16,1590700.0,46.8692,47.3364,46.1071,46.8447,1590700.0
2012-10-16 10:00:00,57.22,57.75,57.14,57.64,706100.0,46.8938,47.3282,46.8283,47.238,706100.0
2012-10-16 10:30:00,57.64,57.85,57.48,57.58,368900.0,47.238,47.4101,47.1069,47.1889,368900.0
2012-10-16 11:00:00,57.58,57.71,57.47,57.6,207500.0,47.1889,47.2954,47.0987,47.2053,207500.0
2012-10-16 11:30:00,57.61,57.69,57.5,57.51,237700.0,47.2135,47.279,47.1233,47.1315,237700.0
2012-10-16 12:00:00,57.51,57.55,57.1,57.13,574600.0,47.1315,47.1643,46.7955,46.8201,574600.0
2012-10-16 12:30:00,57.12,57.2,56.86,56.95,397600.0,46.8119,46.8774,46.5988,46.6726,397600.0
2012-10-16 13:00:00,56.95,56.98,56.68,56.78,307600.0,46.6726,46.6971,46.4513,46.5332,307600.0
2012-10-16 13:30:00,56.78,56.86,56.67,56.67,295900.0,46.5332,46.5988,46.4431,46.4431,295900.0
2012-10-16 14:00:00,56.68,57.07,56.6,57.07,411300.0,46.4513,46.7709,46.3857,46.7709,411300.0
2012-10-16 14:30:00,57.07,57.08,56.74,56.86,250600.0,46.7709,46.7791,46.5005,46.5988,250600.0
2012-10-16 15:00:00,56.87,56.93,56.78,56.9,266000.0,46.607,46.6562,46.5332,46.6316,266000.0
2012-10-16 15:30:00,56.91,56.96,56.67,56.89,1265400.0,46.6398,46.6808,46.4431,46.6234,1265400.0
2012-10-17 09:30:00,57.58,57.7,56.0,56.32,1022000.0,47.1889,47.2872,45.894,46.1562,1022000.0
2012-10-17 10:00:00,56.31,56.44,56.18,56.32,444600.0,46.1481,46.2546,46.0415,46.1562,444600.0
2012-10-17 10:30:00,56.33,56.38,56.18,56.31,241200.0,46.1644,46.2054,46.0415,46.1481,241200.0
2012-10-17 11:00:00,56.3,56.31,56.05,56.05,336800.0,46.1399,46.1481,45.935,45.935,336800.0
2012-10-17 11:30:00,56.06,56.2,56.01,56.04,272900.0,45.9432,46.0579,45.9022,45.9268,272900.0
2012-10-17 12:00:00,56.05,56.06,55.75,55.77,399600.0,45.935,45.9432,45.6891,45.7055,399600.0
2012-10-17 12:30:00,55.76,55.85,55.71,55.71,243800.0,45.6973,45.7711,45.6563,45.6563,243800.0
2012-10-17 13:00:00,55.73,55.84,55.65,55.82,308500.0,45.6727,45.7629,45.6072,45.7465,308500.0
2012-10-17 13:30:00,55.82,55.83,55.69,55.8,267600.0,45.7465,45.7547,45.6399,45.7301,267600.0
2012-10-17 14:00:00,55.79,55.96,55.79,55.83,309100.0,45.7219,45.8612,45.7219,45.7547,309100.0
2012-10-17 14:30:00,55.83,55.88,55.75,55.88,272300.0,45.7547,45.7957,45.6891,45.7957,272300.0
2012-10-17 15:00:00,55.87,56.0,55.86,55.95,375700.0,45.7875,45.894,45.7793,45.853,375700.0
2012-10-17 15:30:00,55.95,56.13,55.94,56.0,933800.0,45.853,46.0005,45.8448,45.894,933800.0
2012-10-18 09:30:00,55.8,56.36,55.76,56.34,344300.0,45.7301,46.189,45.6973,46.1726,344300.0
2012-10-18 10:00:00,56.35,56.43,55.82,55.88,428400.0,46.1808,46.2464,45.7465,45.7957,428400.0
2012-10-18 10:30:00,55.89,56.15,55.89,56.08,215100.0,45.8038,46.0169,45.8038,45.9596,215100.0
2012-10-18 11:00:00,56.08,56.11,55.93,55.98,297600.0,45.9596,45.9841,45.8366,45.8776,297600.0
2012-10-18 11:30:00,55.97,56.07,55.91,56.01,180100.0,45.8694,45.9514,45.8202,45.9022,180100.0
2012-10-18 12:00:00,56.0,56.04,55.92,56.0,220000.0,45.894,45.9268,45.8284,45.894,220000.0
2012-10-18 12:30:00,56.0,56.13,55.95,56.12,332600.0,45.894,46.0005,45.853,45.9923,332600.0
2012-10-18 13:00:00,56.13,56.25,56.01,56.24,265000.0,46.0005,46.0989,45.9022,46.0907,265000.0
2012-10-18 13:30:00,56.23,56.3,56.11,56.18,428500.0,46.0825,46.1399,45.9841,46.0415,428500.0
2012-10-18 14:00:00,56.18,56.25,56.11,56.15,284200.0,46.0415,46.0989,45.9841,46.0169,284200.0
2012-10-18 14:30:00,56.15,56.17,55.97,56.06,307900.0,46.0169,46.0333,45.8694,45.9432,307900.0
2012-10-18 15:00:00,56.05,56.05,55.92,55.93,371000.0,45.935,45.935,45.8284,45.8366,371000.0
2012-10-18 15:30:00,55.93,56.11,55.93,56.02,758700.0,45.8366,45.9841,45.8366,45.9104,758700.0
2012-10-19 09:30:00,56.01,56.09,55.9,56.05,1104500.0,45.9022,45.9678,45.812,45.935,1104500.0
2012-10-19 10:00:00,56.01,56.07,55.99,56.0,303200.0,45.9022,45.9514,45.8858,45.894,303200.0
2012-10-19 10:30:00,56.0,56.09,56.0,56.04,145200.0,45.894,45.9678,45.894,45.9268,145200.0
2012-10-19 11:00:00,56.04,56.04,55.91,55.98,314700.0,45.9268,45.9268,45.8202,45.8776,314700.0
2012-10-19 11:30:00,55.97,55.98,55.9,55.95,232300.0,45.8694,45.8776,45.812,45.853,232300.0
2012-10-19 12:00:00,55.95,55.98,55.9,55.92,243800.0,45.853,45.8776,45.812,45.8284,243800.0
2012-10-19 12:30:00,55.91,55.93,55.85,55.85,167400.0,45.8202,45.8366,45.7711,45.7711,167400.0
2012-10-19 13:00:00,55.85,55.88,55.85,55.85,231800.0,45.7711,45.7957,45.7711,45.7711,231800.0
2012-10-19 13:30:00,55.85,55.86,55.57,55.63,429900.0,45.7711,45.7793,45.5416,45.5908,429900.0
2012-10-19 14:00:00,55.63,55.66,55.45,55.48,239600.0,45.5908,45.6154,45.4433,45.4678,239600.0
2012-10-19 14:30:00,55.49,55.49,55.39,55.47,233000.0,45.476,45.476,45.3941,45.4596,233000.0
2012-10-19 15:00:00,55.46,55.64,55.37,55.61,393000.0,45.4514,45.599,45.3777,45.5744,393000.0
2012-10-19 15:30:00,55.61,55.78,55.59,55.65,867300.0,45.5744,45.7137,45.558,45.6072,867300.0
2012-10-22 09:30:00,55.52,56.02,55.45,56.0,497400.0,45.5006,45.9104,45.4433,45.894,497400.0
2012-10-22 10:00:00,56.01,56.63,55.99,56.56,830900.0,45.9022,46.4103,45.8858,46.3529,830900.0
2012-10-22 10:30:00,56.56,56.56,56.09,56.13,334200.0,46.3529,46.3529,45.9678,46.0005,334200.0
2012-10-22 11:00:00,56.13,56.16,55.98,56.01,277000.0,46.0005,46.0251,45.8776,45.9022,277000.0
2012-10-22 11:30:00,56.01,56.14,55.94,55.99,222500.0,45.9022,46.0087,45.8448,45.8858,222500.0
2012-10-22 12:00:00,56.0,56.06,55.94,56.04,174300.0,45.894,45.9432,45.8448,45.9268,174300.0
2012-10-22 12:30:00,56.04,56.04,55.98,56.0,205700.0,45.9268,45.9268,45.8776,45.894,205700.0
2012-10-22 13:00:00,56.01,56.04,55.81,55.84,258700.0,45.9022,45.9268,45.7383,45.7629,258700.0
2012-10-22 13:30:00,55.84,55.92,55.79,55.91,253700.0,45.7629,45.8284,45.7219,45.8202,253700.0
2012-10-22 14:00:00,55.91,56.02,55.88,55.98,256300.0,45.8202,45.9104,45.7957,45.8776,256300.0
2012-10-22 14:30:00,55.98,56.01,55.91,56.01,279700.0,45.8776,45.9022,45.8202,45.9022,279700.0
2012-10-22 15:00:00,56.02,56.19,55.94,56.18,451300.0,45.9104,46.0497,45.8448,46.0415,451300.0
2012-10-22 15:30:00,56.18,56.56,56.16,56.55,1170600.0,46.0415,46.3529,46.0251,46.3447,1170600.0
2012-10-23 09:30:00,56.08,56.08,55.35,55.66,604500.0,45.9596,45.9596,45.3613,45.6154,604500.0
2012-10-23 10:00:00,55.65,55.79,55.54,55.54,409200.0,45.6072,45.7219,45.517,45.517,409200.0
2012-10-23 10:30:00,55.54,55.77,55.49,55.77,356700.0,45.517,45.7055,45.476,45.7055,356700.0
2012-10-23 11:00:00,55.76,55.86,55.73,55.83,262500.0,45.6973,45.7793,45.6727,45.7547,262500.0
2012-10-23 11:30:00,55.81,56.03,55.73,56.0,356400.0,45.7383,45.9186,45.6727,45.894,356400.0
2012-10-23 12:00:00,56.0,56.05,55.84,55.88,241200.0,45.894,45.935,45.7629,45.7957,241200.0
2012-10-23 12:30:00,55.87,56.08,55.87,56.08,239300.0,45.7875,45.9596,45.7875,45.9596,239300.0
2012-10-23 13:00:00,56.08,56.14,56.01,56.04,230900.0,45.9596,46.0087,45.9022,45.9268,230900.0
2012-10-23 13:30:00,56.04,56.24,56.04,56.22,306600.0,45.9268,46.0907,45.9268,46.0743,306600.0
2012-10-23 14:00:00,56.21,56.24,56.05,56.14,265600.0,46.0661,46.0907,45.935,46.0087,265600.0
2012-10-23 14:30:00,56.14,56.3,56.12,56.29,255400.0,46.0087,46.1399,45.9923,46.1317,255400.0
2012-10-23 15:00:00,56.3,56.31,56.12,56.27,347600.0,46.1399,46.1481,45.9923,46.1153,347600.0
2012-10-23 15:30:00,56.27,56.32,56.11,56.18,957100.0,46.1153,46.1562,45.9841,46.0415,957100.0
2012-10-24 09:30:00,56.44,56.67,56.21,56.39,301600.0,46.2546,46.4431,46.0661,46.2136,301600.0
2012-10-24 10:00:00,56.36,56.38,56.18,56.23,238300.0,46.189,46.2054,46.0415,46.0825,238300.0
2012-10-24 10:30:00,56.23,56.38,56.17,56.35,161600.0,46.0825,46.2054,46.0333,46.1808,161600.0
2012-10-24 11:00:00,56.34,56.38,56.16,56.21,163200.0,46.1726,46.2054,46.0251,46.0661,163200.0
2012-10-24 11:30:00,56.21,56.23,56.03,56.04,165700.0,46.0661,46.0825,45.9186,45.9268,165700.0
2012-10-24 12:00:00,56.05,56.11,55.97,56.02,186800.0,45.935,45.9841,45.8694,45.9104,186800.0
2012-10-24 12:30:00,56.02,56.1,55.97,56.03,214900.0,45.9104,45.976,45.8694,45.9186,214900.0
2012-10-24 13:00:00,56.03,56.04,55.91,56.0,137100.0,45.9186,45.9268,45.8202,45.894,137100.0
2012-10-24 13:30:00,56.0,56.01,55.9,55.91,129200.0,45.894,45.9022,45.812,45.8202,129200.0
2012-10-24 14:00:00,55.92,56.05,55.77,56.05,263300.0,45.8284,45.935,45.7055,45.935,263300.0
2012-10-24 14:30:00,56.05,56.09,55.95,55.95,410800.0,45.935,45.9678,45.853,45.853,410800.0
2012-10-24 15:00:00,55.95,56.01,55.83,55.97,542500.0,45.853,45.9022,45.7547,45.8694,542500.0
2012-10-24 15:30:00,55.99,56.04,55.88,55.93,1207500.0,45.8858,45.9268,45.7957,45.8366,1207500.0
2012-10-25 09:30:00,55.9,56.41,55.8,56.38,568300.0,45.812,46.23,45.7301,46.2054,568300.0
2012-10-25 10:00:00,56.37,56.4,56.17,56.3,226900.0,46.1972,46.2218,46.0333,46.1399,226900.0
2012-10-25 10:30:00,56.29,56.36,56.15,56.34,205600.0,46.1317,46.189,46.0169,46.1726,205600.0
2012-10-25 11:00:00,56.34,56.39,56.13,56.16,220300.0,46.1726,46.2136,46.0005,46.0251,220300.0
2012-10-25 11:30:00,56.16,56.17,56.0,56.04,277500.0,46.0251,46.0333,45.894,45.9268,277500.0
2012-10-25 12:00:00,56.05,56.26,55.93,56.22,203000.0,45.935,46.1071,45.8366,46.0743,203000.0
2012-10-25 12:30:00,56.2,56.66,56.1,56.66,292400.0,46.0579,46.4349,45.976,46.4349,292400.0
2012-10-25 13:00:00,56.66,56.72,56.37,56.56,562300.0,46.4349,46.4841,46.1972,46.3529,562300.0
2012-10-25 13:30:00,56.55,56.57,56.31,56.44,237200.0,46.3447,46.3611,46.1481,46.2546,237200.0
2012-10-25 14:00:00,56.44,56.44,56.23,56.28,210300.0,46.2546,46.2546,46.0825,46.1235,210300.0
2012-10-25 14:30:00,56.28,56.28,56.17,56.19,288100.0,46.1235,46.1235,46.0333,46.0497,288100.0
2012-10-25 15:00:00,56.2,56.2,56.02,56.03,523500.0,46.0579,46.0579,45.9104,45.9186,523500.0
2012-10-25 15:30:00,56.03,56.21,55.99,56.2,539700.0,45.9186,46.0661,45.8858,46.0579,539700.0
2012-10-26 09:30:00,56.14,56.26,55.89,55.9,240100.0,46.0087,46.1071,45.8038,45.812,240100.0
2012-10-26 10:00:00,55.9,56.0,55.76,55.9,173500.0,45.812,45.894,45.6973,45.812,173500.0
2012-10-26 10:30:00,55.9,55.9,55.6,55.67,171400.0,45.812,45.812,45.5662,45.6236,171400.0
2012-10-26 11:00:00,55.67,55.88,55.65,55.84,181900.0,45.6236,45.7957,45.6072,45.7629,181900.0
2012-10-26 11:30:00,55.83,55.98,55.71,55.71,125400.0,45.7547,45.8776,45.6563,45.6563,125400.0
2012-10-26 12:00:00,55.71,55.72,55.51,55.57,105500.0,45.6563,45.6645,45.4924,45.5416,105500.0
2012-10-26 12:30:00,55.57,55.58,55.43,55.56,155600.0,45.5416,45.5498,45.4269,45.5334,155600.0
2012-10-26 13:00:00,55.55,55.55,55.34,55.48,164800.0,45.5252,45.5252,45.3531,45.4678,164800.0
2012-10-26 13:30:00,55.49,55.68,55.45,55.54,145800.0,45.476,45.6317,45.4433,45.517,145800.0
2012-10-26 14:00:00,55.55,55.66,55.54,55.65,121200.0,45.5252,45.6154,45.517,45.6072,121200.0
2012-10-26 14:30:00,55.64,55.82,55.64,55.7,192400.0,45.599,45.7465,45.599,45.6481,192400.0
2012-10-26 15:00:00,55.68,55.89,55.67,55.89,177600.0,45.6317,45.8038,45.6236,45.8038,177600.0
2012-10-26 15:30:00,55.89,55.93,55.72,55.77,791700.0,45.8038,45.8366,45.6645,45.7055,791700.0
2012-10-31 09:30:00,56.14,56.14,55.51,55.69,292400.0,46.0087,46.0087,45.4924,45.6399,292400.0
2012-10-31 10:00:00,55.69,55.79,55.56,55.78,354100.0,45.6399,45.7219,45.5334,45.7137,354100.0
2012-10-31 10:30:00,55.78,55.81,55.65,55.73,303200.0,45.7137,45.7383,45.6072,45.6727,303200.0
2012-10-31 11:00:00,55.72,55.73,55.55,55.63,302200.0,45.6645,45.6727,45.5252,45.5908,302200.0
2012-10-31 11:30:00,55.63,55.69,55.57,55.66,165800.0,45.5908,45.6399,45.5416,45.6154,165800.0
2012-10-31 12:00:00,55.66,55.7,55.57,55.58,215900.0,45.6154,45.6481,45.5416,45.5498,215900.0
2012-10-31 12:30:00,55.57,55.67,55.53,55.67,152300.0,45.5416,45.6236,45.5088,45.6236,152300.0
2012-10-31 13:00:00,55.67,55.7,55.59,55.68,98200.0,45.6236,45.6481,45.558,45.6317,98200.0
2012-10-31 13:30:00,55.69,55.75,55.64,55.69,127100.0,45.6399,45.6891,45.599,45.6399,127100.0
2012-10-31 14:00:00,55.7,55.8,55.63,55.79,168200.0,45.6481,45.7301,45.5908,45.7219,168200.0
2012-10-31 14:30:00,55.79,55.94,55.79,55.8,189700.0,45.7219,45.8448,45.7219,45.7301,189700.0
2012-10-31 15:00:00,55.8,56.16,55.75,56.12,332300.0,45.7301,46.0251,45.6891,45.9923,332300.0
2012-10-31 15:30:00,56.12,56.16,55.98,56.0,657300.0,45.9923,46.0251,45.8776,45.894,657300.0
2012-11-01 09:30:00,55.86,56.65,55.86,56.34,431600.0,45.7793,46.4267,45.7793,46.1726,431600.0
2012-11-01 10:00:00,56.38,56.57,56.33,56.4,430800.0,46.2054,46.3611,46.1644,46.2218,430800.0
2012-11-01 10:30:00,56.4,56.52,56.32,56.37,307900.0,46.2218,46.3202,46.1562,46.1972,307900.0
2012-11-01 11:00:00,56.39,56.42,56.27,56.4,287100.0,46.2136,46.2382,46.1153,46.2218,287100.0
2012-11-01 11:30:00,56.4,56.61,56.37,56.58,274400.0,46.2218,46.3939,46.1972,46.3693,274400.0
2012-11-01 12:00:00,56.58,56.7,56.53,56.69,298500.0,46.3693,46.4677,46.3284,46.4595,298500.0
2012-11-01 12:30:00,56.7,56.72,56.52,56.59,232100.0,46.4677,46.4841,46.3202,46.3775,232100.0
2012-11-01 13:00:00,56.58,56.61,56.36,56.39,224200.0,46.3693,46.3939,46.189,46.2136,224200.0
2012-11-01 13:30:00,56.39,56.51,56.34,56.5,129900.0,46.2136,46.312,46.1726,46.3038,129900.0
2012-11-01 14:00:00,56.5,56.72,56.45,56.64,229600.0,46.3038,46.4841,46.2628,46.4185,229600.0
2012-11-01 14:30:00,56.64,56.85,56.61,56.78,225400.0,46.4185,46.5906,46.3939,46.5332,225400.0
2012-11-01 15:00:00,56.78,56.96,56.76,56.8,278900.0,46.5332,46.6808,46.5168,46.5496,278900.0
2012-11-01 15:30:00,56.79,57.09,56.7,56.96,848400.0,46.5414,46.7873,46.4677,46.6808,848400.0
2012-11-02 09:30:00,57.02,57.24,56.45,56.47,575900.0,46.7299,46.9102,46.2628,46.2792,575900.0
2012-11-02 10:00:00,56.47,56.49,56.16,56.24,300900.0,46.2792,46.2956,46.0251,46.0907,300900.0
2012-11-02 10:30:00,56.23,56.51,56.22,56.47,230700.0,46.0825,46.312,46.0743,46.2792,230700.0
2012-11-02 11:00:00,56.45,56.46,56.32,56.44,269600.0,46.2628,46.271,46.1562,46.2546,269600.0
2012-11-02 11:30:00,56.45,56.49,56.27,56.43,231400.0,46.2628,46.2956,46.1153,46.2464,231400.0
2012-11-02 12:00:00,56.41,56.41,56.28,56.33,194100.0,46.23,46.23,46.1235,46.1644,194100.0
2012-11-02 12:30:00,56.33,56.42,56.28,56.3,211100.0,46.1644,46.2382,46.1235,46.1399,211100.0
2012-11-02 13:00:00,56.31,56.37,56.28,56.28,169600.0,46.1481,46.1972,46.1235,46.1235,169600.0
2012-11-02 13:30:00,56.29,56.4,56.28,56.34,237500.0,46.1317,46.2218,46.1235,46.1726,237500.0
2012-11-02 14:00:00,56.34,56.35,56.27,56.35,226800.0,46.1726,46.1808,46.1153,46.1808,226800.0
2012-11-02 14:30:00,56.36,56.36,56.24,56.33,252800.0,46.189,46.189,46.0907,46.1644,252800.0
2012-11-02 15:00:00,56.33,56.37,56.2,56.25,296500.0,46.1644,46.1972,46.0579,46.0989,296500.0
2012-11-02 15:30:00,56.24,56.25,55.99,56.05,913200.0,46.0907,46.0989,45.8858,45.935,913200.0
2012-11-05 09:30:00,55.97,56.4,55.5,55.68,538500.0,45.8694,46.2218,45.4842,45.6317,538500.0
2012-11-05 10:00:00,55.67,55.75,55.18,55.19,416700.0,45.6236,45.6891,45.222,45.2302,416700.0
2012-11-05 10:30:00,55.19,55.4,55.17,55.34,304900.0,45.2302,45.4023,45.2138,45.3531,304900.0
2012-11-05 11:00:00,55.34,55.47,55.24,55.24,324800.0,45.3531,45.4596,45.2712,45.2712,324800.0
2012-11-05 11:30:00,55.25,55.25,54.97,54.97,366000.0,45.2793,45.2793,45.0499,45.0499,366000.0
2012-11-05 12:00:00,54.98,55.13,54.92,55.03,289500.0,45.0581,45.181,45.0089,45.099,289500.0
2012-11-05 12:30:00,55.04,55.04,54.83,54.86,213900.0,45.1072,45.1072,44.9351,44.9597,213900.0
2012-11-05 13:00:00,54.86,55.14,54.83,55.04,320700.0,44.9597,45.1892,44.9351,45.1072,320700.0
2012-11-05 13:30:00,55.04,55.16,55.04,55.16,244700.0,45.1072,45.2056,45.1072,45.2056,244700.0
2012-11-05 14:00:00,55.15,55.17,55.04,55.17,419900.0,45.1974,45.2138,45.1072,45.2138,419900.0
2012-11-05 14:30:00,55.18,55.57,55.17,55.46,357800.0,45.222,45.5416,45.2138,45.4514,357800.0
2012-11-05 15:00:00,55.46,55.51,55.32,55.35,465200.0,45.4514,45.4924,45.3367,45.3613,465200.0
2012-11-05 15:30:00,55.35,55.43,55.23,55.32,1299300.0,45.3613,45.4269,45.263,45.3367,1299300.0
2012-11-06 09:30:00,55.28,55.31,54.65,55.22,524300.0,45.3039,45.3285,44.7876,45.2548,524300.0
2012-11-06 10:00:00,55.23,55.27,54.95,55.08,289200.0,45.263,45.2957,45.0335,45.14,289200.0
2012-11-06 10:30:00,55.09,55.59,55.05,55.52,216700.0,45.1482,45.558,45.1154,45.5006,216700.0
2012-11-06 11:00:00,55.52,55.7,55.46,55.7,245900.0,45.5006,45.6481,45.4514,45.6481,245900.0
2012-11-06 11:30:00,55.69,56.18,55.67,56.13,397200.0,45.6399,46.0415,45.6236,46.0005,397200.0
2012-11-06 12:00:00,56.13,56.23,56.05,56.11,239000.0,46.0005,46.0825,45.935,45.9841,239000.0
2012-11-06 12:30:00,56.12,56.22,56.0,56.08,191500.0,45.9923,46.0743,45.894,45.9596,191500.0
2012-11-06 13:00:00,56.07,56.37,56.05,56.31,221800.0,45.9514,46.1972,45.935,46.1481,221800.0
2012-11-06 13:30:00,56.3,56.47,56.26,56.28,267400.0,46.1399,46.2792,46.1071,46.1235,267400.0
2012-11-06 14:00:00,56.28,56.31,56.1,56.27,175200.0,46.1235,46.1481,45.976,46.1153,175200.0
2012-11-06 14:30:00,56.27,56.34,56.21,56.25,268700.0,46.1153,46.1726,46.0661,46.0989,268700.0
2012-11-06 15:00:00,56.25,56.35,56.24,56.33,385200.0,46.0989,46.1808,46.0907,46.1644,385200.0
2012-11-06 15:30:00,56.32,56.49,56.25,56.37,1042900.0,46.1562,46.2956,46.0989,46.1972,1042900.0
2012-11-07 09:30:00,55.38,55.4,54.71,54.9,1662300.0,45.3859,45.4023,44.8368,44.9925,1662300.0
2012-11-07 10:00:00,54.9,54.93,54.41,54.42,1233100.0,44.9925,45.0171,44.5909,44.5991,1233100.0
2012-11-07 10:30:00,54.41,54.55,53.87,53.88,1263300.0,44.5909,44.7057,44.1484,44.1566,1263300.0
2012-11-07 11:00:00,53.89,54.12,53.54,53.57,1178800.0,44.1648,44.3533,43.8779,43.9025,1178800.0
2012-11-07 11:30:00,53.58,53.68,53.39,53.6,921400.0,43.9107,43.9927,43.755,43.9271,921400.0
2012-11-07 12:00:00,53.61,54.06,53.59,53.95,539300.0,43.9353,44.3041,43.9189,44.214,539300.0
2012-11-07 12:30:00,53.94,54.06,53.91,54.02,410100.0,44.2058,44.3041,44.1812,44.2713,410100.0
2012-11-07 13:00:00,54.03,54.28,53.99,54.0,498300.0,44.2795,44.4844,44.2467,44.2549,498300.0
2012-11-07 13:30:00,54.0,54.28,53.98,54.22,510300.0,44.2549,44.4844,44.2385,44.4352,510300.0
2012-11-07 14:00:00,54.22,54.44,54.22,54.29,767300.0,44.4352,44.6155,44.4352,44.4926,767300.0
2012-11-07 14:30:00,54.29,54.37,54.08,54.3,647900.0,44.4926,44.5582,44.3205,44.5008,647900.0
2012-11-07 15:00:00,54.31,54.39,54.25,54.39,902600.0,44.509,44.5745,44.4598,44.5745,902600.0
2012-11-07 15:30:00,54.4,54.54,54.24,54.24,2451700.0,44.5827,44.6975,44.4516,44.4516,2451700.0
2012-11-08 09:30:00,54.35,54.91,54.21,54.86,1001200.0,44.5418,45.0007,44.427,44.9597,1001200.0
2012-11-08 10:00:00,54.87,54.98,54.17,54.25,624500.0,44.9679,45.0581,44.3942,44.4598,624500.0
2012-11-08 10:30:00,54.25,54.32,53.96,53.96,506800.0,44.4598,44.5172,44.2221,44.2221,506800.0
2012-11-08 11:00:00,53.97,54.05,53.86,54.03,459800.0,44.2303,44.2959,44.1402,44.2795,459800.0
2012-11-08 11:30:00,54.03,54.2,53.95,54.2,345200.0,44.2795,44.4188,44.214,44.4188,345200.0
2012-11-08 12:00:00,54.2,54.21,54.02,54.12,269900.0,44.4188,44.427,44.2713,44.3533,269900.0
2012-11-08 12:30:00,54.12,54.13,53.64,53.69,522100.0,44.3533,44.3615,43.9599,44.0009,522100.0
2012-11-08 13:00:00,53.68,53.7,53.46,53.56,633600.0,43.9927,44.0091,43.8124,43.8943,633600.0
2012-11-08 13:30:00,53.57,53.9,53.47,53.88,600400.0,43.9025,44.173,43.8206,44.1566,600400.0
2012-11-08 14:00:00,53.88,53.89,53.67,53.7,370900.0,44.1566,44.1648,43.9845,44.0091,370900.0
2012-11-08 14:30:00,53.7,53.72,53.56,53.68,528800.0,44.0091,44.0255,43.8943,43.9927,528800.0
2012-11-08 15:00:00,53.68,53.71,53.63,53.68,556100.0,43.9927,44.0173,43.9517,43.9927,556100.0
2012-11-08 15:30:00,53.68,53.68,53.42,53.44,1519800.0,43.9927,43.9927,43.7796,43.796,1519800.0
2012-11-09 09:30:00,53.36,54.0,53.29,53.66,623200.0,43.7304,44.2549,43.6731,43.9763,623200.0
2012-11-09 10:00:00,53.67,53.87,53.66,53.76,291800.0,43.9845,44.1484,43.9763,44.0582,291800.0
2012-11-09 10:30:00,53.76,53.81,53.3,53.4,452600.0,44.0582,44.0992,43.6813,43.7632,452600.0
2012-11-09 11:00:00,53.4,53.66,53.38,53.48,358800.0,43.7632,43.9763,43.7468,43.8288,358800.0
2012-11-09 11:30:00,53.46,53.51,53.31,53.44,340100.0,43.8124,43.8534,43.6894,43.796,340100.0
2012-11-09 12:00:00,53.45,53.51,53.11,53.16,678400.0,43.8042,43.8534,43.5255,43.5665,678400.0
2012-11-09 12:30:00,53.17,53.3,52.9,52.94,641200.0,43.5747,43.6813,43.3534,43.3862,641200.0
2012-11-09 13:00:00,52.95,53.02,52.83,52.84,620400.0,43.3944,43.4518,43.2961,43.3043,620400.0
2012-11-09 13:30:00,52.83,52.91,52.64,52.8,655900.0,43.2961,43.3616,43.1404,43.2715,655900.0
2012-11-09 14:00:00,52.8,52.87,52.73,52.86,448200.0,43.2715,43.3289,43.2141,43.3207,448200.0
2012-11-09 14:30:00,52.86,52.96,52.76,52.8,532900.0,43.3207,43.4026,43.2387,43.2715,532900.0
2012-11-09 15:00:00,52.8,52.96,52.76,52.96,642400.0,43.2715,43.4026,43.2387,43.4026,642400.0
2012-11-09 15:30:00,52.96,52.97,52.8,52.88,1330000.0,43.4026,43.4108,43.2715,43.337,1330000.0
2012-11-12 09:30:00,53.04,53.51,52.68,52.84,468100.0,43.4682,43.8534,43.1731,43.3043,468100.0
2012-11-12 10:00:00,52.84,52.86,52.66,52.85,427300.0,43.3043,43.3207,43.1567,43.3125,427300.0
2012-11-12 10:30:00,52.85,52.94,52.77,52.77,573900.0,43.3125,43.3862,43.2469,43.2469,573900.0
2012-11-12 11:00:00,52.77,52.78,52.41,52.49,314800.0,43.2469,43.2551,42.9519,43.0174,314800.0
2012-11-12 11:30:00,52.49,52.75,52.46,52.48,291200.0,43.0174,43.2305,42.9928,43.0092,291200.0
2012-11-12 12:00:00,52.49,52.59,52.46,52.5,228700.0,43.0174,43.0994,42.9928,43.0256,228700.0
2012-11-12 12:30:00,52.5,52.65,52.49,52.52,210000.0,43.0256,43.1486,43.0174,43.042,210000.0
2012-11-12 13:00:00,52.51,52.56,52.45,52.45,252300.0,43.0338,43.0748,42.9846,42.9846,252300.0
2012-11-12 13:30:00,52.46,52.47,52.17,52.33,360500.0,42.9928,43.001,42.7552,42.8863,360500.0
2012-11-12 14:00:00,52.33,52.39,52.21,52.34,246700.0,42.8863,42.9355,42.788,42.8945,246700.0
2012-11-12 14:30:00,52.34,52.35,52.11,52.3,290100.0,42.8945,42.9027,42.706,42.8617,290100.0
2012-11-12 15:00:00,52.31,52.34,52.07,52.09,518300.0,42.8699,42.8945,42.6732,42.6896,518300.0
2012-11-12 15:30:00,52.09,52.31,52.05,52.2,1529700.0,42.6896,42.8699,42.6568,42.7798,1529700.0
2012-11-13 09:30:00,52.04,52.52,52.0,52.5,773800.0,42.6486,43.042,42.6159,43.0256,773800.0
2012-11-13 10:00:00,52.49,52.98,52.46,52.76,525000.0,43.0174,43.419,42.9928,43.2387,525000.0
2012-11-13 10:30:00,52.73,52.81,52.57,52.8,367100.0,43.2141,43.2797,43.083,43.2715,367100.0
2012-11-13 11:00:00,52.8,52.91,52.72,52.75,267600.0,43.2715,43.3616,43.2059,43.2305,267600.0
2012-11-13 11:30:00,52.75,52.77,52.57,52.59,179000.0,43.2305,43.2469,43.083,43.0994,179000.0
2012-11-13 12:00:00,52.59,52.61,52.45,52.54,240600.0,43.0994,43.1158,42.9846,43.0584,240600.0
2012-11-13 12:30:00,52.54,52.54,52.4,52.43,239300.0,43.0584,43.0584,42.9437,42.9683,239300.0
2012-11-13 13:00:00,52.43,52.56,52.37,52.51,213400.0,42.9683,43.0748,42.9191,43.0338,213400.0
2012-11-13 13:30:00,52.51,52.57,52.48,52.52,228300.0,43.0338,43.083,43.0092,43.042,228300.0
2012-11-13 14:00:00,52.52,52.67,52.48,52.57,362600.0,43.042,43.1649,43.0092,43.083,362600.0
2012-11-13 14:30:00,52.54,52.56,52.44,52.5,358500.0,43.0584,43.0748,42.9765,43.0256,358500.0
2012-11-13 15:00:00,52.5,52.51,52.28,52.36,348700.0,43.0256,43.0338,42.8453,42.9109,348700.0
2012-11-13 15:30:00,52.35,52.43,52.19,52.2,992900.0,42.9027,42.9683,42.7716,42.7798,992900.0
2012-11-14 09:30:00,52.39,52.43,52.03,52.16,427000.0,42.9355,42.9683,42.6404,42.747,427000.0
2012-11-14 10:00:00,52.16,52.18,51.8,51.82,506600.0,42.747,42.7634,42.4519,42.4683,506600.0
2012-11-14 10:30:00,51.81,51.98,51.6,51.72,307800.0,42.4601,42.5995,42.288,42.3864,307800.0
2012-11-14 11:00:00,51.71,51.91,51.6,51.61,198800.0,42.3782,42.5421,42.288,42.2962,198800.0
2012-11-14 11:30:00,51.61,51.62,51.35,51.44,381600.0,42.2962,42.3044,42.0832,42.1569,381600.0
2012-11-14 12:00:00,51.45,51.5,51.33,51.46,202200.0,42.1651,42.2061,42.0668,42.1733,202200.0
2012-11-14 12:30:00,51.45,51.53,51.34,51.41,137600.0,42.1651,42.2307,42.075,42.1323,137600.0
2012-11-14 13:00:00,51.41,51.6,51.36,51.51,275300.0,42.1323,42.288,42.0914,42.2143,275300.0
2012-11-14 13:30:00,51.52,51.61,51.47,51.58,230900.0,42.2225,42.2962,42.1815,42.2717,230900.0
2012-11-14 14:00:00,51.57,51.65,51.27,51.45,351100.0,42.2635,42.329,42.0176,42.1651,351100.0
2012-11-14 14:30:00,51.44,51.46,51.36,51.4,537400.0,42.1569,42.1733,42.0914,42.1241,537400.0
2012-11-14 15:00:00,51.39,51.4,51.21,51.25,586000.0,42.1159,42.1241,41.9684,42.0012,586000.0
2012-11-14 15:30:00,51.26,51.28,51.1,51.25,1176000.0,42.0094,42.0258,41.8783,42.0012,1176000.0
2012-11-15 09:30:00,51.27,51.4,51.14,51.36,586400.0,42.0176,42.1241,41.9111,42.0914,586400.0
2012-11-15 10:00:00,51.32,51.72,51.25,51.46,574500.0,42.0586,42.3864,42.0012,42.1733,574500.0
2012-11-15 10:30:00,51.45,51.59,51.43,51.49,301200.0,42.1651,42.2798,42.1487,42.1979,301200.0
2012-11-15 11:00:00,51.49,51.6,51.41,51.5,441700.0,42.1979,42.288,42.1323,42.2061,441700.0
2012-11-15 11:30:00,51.48,51.58,51.26,51.3,459000.0,42.1897,42.2717,42.0094,42.0422,459000.0
2012-11-15 12:00:00,51.3,51.34,51.24,51.24,322600.0,42.0422,42.075,41.993,41.993,322600.0
2012-11-15 12:30:00,51.23,51.41,51.2,51.32,296300.0,41.9848,42.1323,41.9602,42.0586,296300.0
2012-11-15 13:00:00,51.31,51.35,51.24,51.3,268100.0,42.0504,42.0832,41.993,42.0422,268100.0
2012-11-15 13:30:00,51.3,51.43,51.28,51.37,182000.0,42.0422,42.1487,42.0258,42.0995,182000.0
2012-11-15 14:00:00,51.36,51.37,51.26,51.29,665700.0,42.0914,42.0995,42.0094,42.034,665700.0
2012-11-15 14:30:00,51.3,51.35,51.21,51.23,589800.0,42.0422,42.0832,41.9684,41.9848,589800.0
2012-11-15 15:00:00,51.24,51.27,51.1,51.12,459500.0,41.993,42.0176,41.8783,41.8947,459500.0
2012-11-15 15:30:00,51.12,51.38,51.09,51.25,1068400.0,41.8947,42.1077,41.8701,42.0012,1068400.0
2012-11-16 09:30:00,51.25,51.5,51.14,51.42,1012900.0,42.0012,42.2061,41.9111,42.1405,1012900.0
2012-11-16 10:00:00,51.41,51.45,51.19,51.39,475000.0,42.1323,42.1651,41.952,42.1159,475000.0
2012-11-16 10:30:00,51.38,51.7,51.35,51.5,390400.0,42.1077,42.37,42.0832,42.2061,390400.0
2012-11-16 11:00:00,51.5,51.75,51.5,51.71,371500.0,42.2061,42.411,42.2061,42.3782,371500.0
2012-11-16 11:30:00,51.7,52.1,51.65,52.07,528700.0,42.37,42.6978,42.329,42.6732,528700.0
2012-11-16 12:00:00,52.07,52.19,51.89,52.1,465200.0,42.6732,42.7716,42.5257,42.6978,465200.0
2012-11-16 12:30:00,52.1,52.19,51.73,51.8,605500.0,42.6978,42.7716,42.3946,42.4519,605500.0
2012-11-16 13:00:00,51.8,51.91,51.78,51.88,214500.0,42.4519,42.5421,42.4356,42.5175,214500.0
2012-11-16 13:30:00,51.88,51.92,51.79,51.91,218000.0,42.5175,42.5503,42.4438,42.5421,218000.0
2012-11-16 14:00:00,51.9,51.94,51.86,51.88,302000.0,42.5339,42.5667,42.5011,42.5175,302000.0
2012-11-16 14:30:00,51.87,51.9,51.72,51.79,241100.0,42.5093,42.5339,42.3864,42.4438,241100.0
2012-11-16 15:00:00,51.8,51.87,51.74,51.81,315900.0,42.4519,42.5093,42.4028,42.4601,315900.0
2012-11-16 15:30:00,51.81,51.93,51.76,51.92,790900.0,42.4601,42.5585,42.4192,42.5503,790900.0
2012-11-19 09:30:00,52.23,52.4,51.92,52.02,550700.0,42.8043,42.9437,42.5503,42.6322,550700.0
2012-11-19 10:00:00,52.02,52.09,51.9,51.92,327500.0,42.6322,42.6896,42.5339,42.5503,327500.0
2012-11-19 10:30:00,51.91,52.07,51.85,52.06,401800.0,42.5421,42.6732,42.4929,42.665,401800.0
2012-11-19 11:00:00,52.06,52.23,52.06,52.13,207000.0,42.665,42.8043,42.665,42.7224,207000.0
2012-11-19 11:30:00,52.15,52.24,52.07,52.23,185800.0,42.7388,42.8125,42.6732,42.8043,185800.0
2012-11-19 12:00:00,52.24,52.38,52.22,52.38,173500.0,42.8125,42.9273,42.7962,42.9273,173500.0
2012-11-19 12:30:00,52.37,52.39,52.19,52.21,170700.0,42.9191,42.9355,42.7716,42.788,170700.0
2012-11-19 13:00:00,52.2,52.29,52.19,52.29,366000.0,42.7798,42.8535,42.7716,42.8535,366000.0
2012-11-19 13:30:00,52.29,52.36,52.25,52.33,353800.0,42.8535,42.9109,42.8207,42.8863,353800.0
2012-11-19 14:00:00,52.33,52.48,52.33,52.46,215600.0,42.8863,43.0092,42.8863,42.9928,215600.0
2012-11-19 14:30:00,52.46,52.65,52.46,52.6,340800.0,42.9928,43.1486,42.9928,43.1076,340800.0
2012-11-19 15:00:00,52.6,52.78,52.59,52.73,515600.0,43.1076,43.2551,43.0994,43.2141,515600.0
2012-11-19 15:30:00,52.73,52.91,52.71,52.89,1369700.0,43.2141,43.3616,43.1977,43.3452,1369700.0
2012-11-20 09:30:00,52.93,52.93,52.66,52.9,495900.0,43.378,43.378,43.1567,43.3534,495900.0
2012-11-20 10:00:00,52.91,52.94,52.79,52.85,359200.0,43.3616,43.3862,43.2633,43.3125,359200.0
2012-11-20 10:30:00,52.86,52.97,52.83,52.87,280200.0,43.3207,43.4108,43.2961,43.3289,280200.0
2012-11-20 11:00:00,52.87,53.04,52.8,52.96,445000.0,43.3289,43.4682,43.2715,43.4026,445000.0
2012-11-20 11:30:00,52.97,53.07,52.85,53.07,334300.0,43.4108,43.4928,43.3125,43.4928,334300.0
2012-11-20 12:00:00,53.06,53.08,52.98,53.02,229000.0,43.4846,43.501,43.419,43.4518,229000.0
2012-11-20 12:30:00,53.01,53.09,52.95,53.07,204000.0,43.4436,43.5091,43.3944,43.4928,204000.0
2012-11-20 13:00:00,53.07,53.08,52.79,52.8,275200.0,43.4928,43.501,43.2633,43.2715,275200.0
2012-11-20 13:30:00,52.8,52.97,52.8,52.9,371500.0,43.2715,43.4108,43.2715,43.3534,371500.0
2012-11-20 14:00:00,52.9,53.01,52.87,52.94,192300.0,43.3534,43.4436,43.3289,43.3862,192300.0
2012-11-20 14:30:00,52.94,53.03,52.9,53.0,259000.0,43.3862,43.46,43.3534,43.4354,259000.0
2012-11-20 15:00:00,53.01,53.05,52.93,53.03,286700.0,43.4436,43.4764,43.378,43.46,286700.0
2012-11-20 15:30:00,53.04,53.18,53.0,53.12,667300.0,43.4682,43.5829,43.4354,43.5337,667300.0
2012-11-21 09:30:00,53.2,53.26,52.82,53.25,281400.0,43.5993,43.6485,43.2879,43.6403,281400.0
2012-11-21 10:00:00,53.24,53.38,53.14,53.37,1987500.0,43.6321,43.7468,43.5501,43.7386,1987500.0
2012-11-21 10:30:00,53.37,53.43,53.2,53.23,269600.0,43.7386,43.7878,43.5993,43.6239,269600.0
2012-11-21 11:00:00,53.25,53.38,53.23,53.3,181500.0,43.6403,43.7468,43.6239,43.6813,181500.0
2012-11-21 11:30:00,53.3,53.39,53.26,53.34,192800.0,43.6813,43.755,43.6485,43.714,192800.0
2012-11-21 12:00:00,53.34,53.48,53.34,53.46,146000.0,43.714,43.8288,43.714,43.8124,146000.0
2012-11-21 12:30:00,53.46,53.49,53.38,53.47,117200.0,43.8124,43.837,43.7468,43.8206,117200.0
2012-11-21 13:00:00,53.47,53.58,53.47,53.54,151400.0,43.8206,43.9107,43.8206,43.8779,151400.0
2012-11-21 13:30:00,53.54,53.69,53.54,53.65,157400.0,43.8779,44.0009,43.8779,43.9681,157400.0
2012-11-21 14:00:00,53.65,53.68,53.52,53.65,193900.0,43.9681,43.9927,43.8615,43.9681,193900.0
2012-11-21 14:30:00,53.65,53.7,53.6,53.61,216600.0,43.9681,44.0091,43.9271,43.9353,216600.0
2012-11-21 15:00:00,53.6,53.61,53.49,53.52,268100.0,43.9271,43.9353,43.837,43.8615,268100.0
2012-11-21 15:30:00,53.52,53.6,53.49,53.53,492000.0,43.8615,43.9271,43.837,43.8697,492000.0
2012-11-23 09:30:00,53.67,53.85,53.52,53.57,298400.0,43.9845,44.132,43.8615,43.9025,298400.0
2012-11-23 10:00:00,53.58,53.79,53.58,53.67,179800.0,43.9107,44.0828,43.9107,43.9845,179800.0
2012-11-23 10:30:00,53.68,53.73,53.57,53.65,165000.0,43.9927,44.0337,43.9025,43.9681,165000.0
2012-11-23 11:00:00,53.64,53.8,53.63,53.74,121900.0,43.9599,44.091,43.9517,44.0418,121900.0
2012-11-23 11:30:00,53.74,53.75,53.5,53.51,131700.0,44.0418,44.05,43.8452,43.8534,131700.0
2012-11-23 12:00:00,53.5,53.66,53.5,53.64,179500.0,43.8452,43.9763,43.8452,43.9599,179500.0
2012-11-23 12:30:00,53.63,53.93,53.63,53.9,413700.0,43.9517,44.1976,43.9517,44.173,413700.0
2012-11-26 09:30:00,52.99,53.26,52.88,52.96,603000.0,43.4272,43.6485,43.337,43.4026,603000.0
2012-11-26 10:00:00,52.96,53.15,52.76,53.0,625200.0,43.4026,43.5583,43.2387,43.4354,625200.0
2012-11-26 10:30:00,52.99,53.11,52.94,53.0,277500.0,43.4272,43.5255,43.3862,43.4354,277500.0
2012-11-26 11:00:00,53.0,53.06,52.87,53.01,384700.0,43.4354,43.4846,43.3289,43.4436,384700.0
2012-11-26 11:30:00,53.02,53.07,52.92,53.02,258400.0,43.4518,43.4928,43.3698,43.4518,258400.0
2012-11-26 12:00:00,53.02,53.09,52.97,53.0,159800.0,43.4518,43.5091,43.4108,43.4354,159800.0
2012-11-26 12:30:00,52.99,53.06,52.93,53.0,231800.0,43.4272,43.4846,43.378,43.4354,231800.0
2012-11-26 13:00:00,53.01,53.06,53.01,53.05,202300.0,43.4436,43.4846,43.4436,43.4764,202300.0
2012-11-26 13:30:00,53.05,53.12,53.04,53.1,320500.0,43.4764,43.5337,43.4682,43.5173,320500.0
2012-11-26 14:00:00,53.1,53.25,53.1,53.15,253100.0,43.5173,43.6403,43.5173,43.5583,253100.0
2012-11-26 14:30:00,53.15,53.27,53.08,53.23,290800.0,43.5583,43.6567,43.501,43.6239,290800.0
2012-11-26 15:00:00,53.23,53.44,53.23,53.41,386100.0,43.6239,43.796,43.6239,43.7714,386100.0
2012-11-26 15:30:00,53.41,53.61,53.34,53.55,1045400.0,43.7714,43.9353,43.714,43.8861,1045400.0
2012-11-27 09:30:00,53.13,53.79,52.97,53.78,577800.0,43.5419,44.0828,43.4108,44.0746,577800.0
2012-11-27 10:00:00,53.79,53.83,53.13,53.19,502100.0,44.0828,44.1156,43.5419,43.5911,502100.0
2012-11-27 10:30:00,53.19,53.41,52.97,53.18,680500.0,43.5911,43.7714,43.4108,43.5829,680500.0
2012-11-27 11:00:00,53.19,53.37,53.16,53.24,180600.0,43.5911,43.7386,43.5665,43.6321,180600.0
2012-11-27 11:30:00,53.24,53.36,53.15,53.25,582900.0,43.6321,43.7304,43.5583,43.6403,582900.0
2012-11-27 12:00:00,53.24,53.31,53.11,53.13,216700.0,43.6321,43.6894,43.5255,43.5419,216700.0
2012-11-27 12:30:00,53.13,53.21,52.98,53.05,445200.0,43.5419,43.6075,43.419,43.4764,445200.0
2012-11-27 13:00:00,53.04,53.11,52.97,52.99,347600.0,43.4682,43.5255,43.4108,43.4272,347600.0
2012-11-27 13:30:00,52.98,53.03,52.88,52.9,277900.0,43.419,43.46,43.337,43.3534,277900.0
2012-11-27 14:00:00,52.91,52.92,52.63,52.64,809900.0,43.3616,43.3698,43.1322,43.1404,809900.0
2012-11-27 14:30:00,52.63,52.82,52.62,52.81,550100.0,43.1322,43.2879,43.124,43.2797,550100.0
2012-11-27 15:00:00,52.81,52.96,52.78,52.96,666200.0,43.2797,43.4026,43.2551,43.4026,666200.0
2012-11-27 15:30:00,52.95,52.95,52.55,52.59,1341100.0,43.3944,43.3944,43.0666,43.0994,1341100.0
2012-11-28 09:30:00,52.27,52.6,52.24,52.54,414200.0,42.8371,43.1076,42.8125,43.0584,414200.0
2012-11-28 10:00:00,52.53,52.76,52.32,52.64,477900.0,43.0502,43.2387,42.8781,43.1404,477900.0
2012-11-28 10:30:00,52.65,52.92,52.55,52.87,354000.0,43.1486,43.3698,43.0666,43.3289,354000.0
2012-11-28 11:00:00,52.87,53.18,52.86,53.14,370700.0,43.3289,43.5829,43.3207,43.5501,370700.0
2012-11-28 11:30:00,53.14,53.15,53.01,53.1,173100.0,43.5501,43.5583,43.4436,43.5173,173100.0
2012-11-28 12:00:00,53.09,53.22,52.98,53.14,258400.0,43.5091,43.6157,43.419,43.5501,258400.0
2012-11-28 12:30:00,53.14,53.23,53.11,53.12,207400.0,43.5501,43.6239,43.5255,43.5337,207400.0
2012-11-28 13:00:00,53.11,53.12,52.91,52.93,231400.0,43.5255,43.5337,43.3616,43.378,231400.0
2012-11-28 13:30:00,52.94,53.02,52.91,52.97,246500.0,43.3862,43.4518,43.3616,43.4108,246500.0
2012-11-28 14:00:00,52.97,53.01,52.92,52.93,590800.0,43.4108,43.4436,43.3698,43.378,590800.0
2012-11-28 14:30:00,52.93,52.96,52.9,52.94,220900.0,43.378,43.4026,43.3534,43.3862,220900.0
2012-11-28 15:00:00,52.94,52.95,52.76,52.87,468700.0,43.3862,43.3944,43.2387,43.3289,468700.0
2012-11-28 15:30:00,52.86,52.88,52.74,52.74,1120900.0,43.3207,43.337,43.2223,43.2223,1120900.0
2012-11-29 09:30:00,53.25,53.4,53.0,53.3,1167600.0,43.6403,43.7632,43.4354,43.6813,1167600.0
2012-11-29 10:00:00,53.31,53.73,53.27,53.67,1050100.0,43.6894,44.0337,43.6567,43.9845,1050100.0
2012-11-29 10:30:00,53.66,53.81,53.59,53.67,400400.0,43.9763,44.0992,43.9189,43.9845,400400.0
2012-11-29 11:00:00,53.67,53.71,53.55,53.67,630900.0,43.9845,44.0173,43.8861,43.9845,630900.0
2012-11-29 11:30:00,53.68,53.7,53.5,53.55,930500.0,43.9927,44.0091,43.8452,43.8861,930500.0
2012-11-29 12:00:00,53.56,53.87,53.52,53.84,426300.0,43.8943,44.1484,43.8615,44.1238,426300.0
2012-11-29 12:30:00,53.84,53.93,53.81,53.93,469200.0,44.1238,44.1976,44.0992,44.1976,469200.0
2012-11-29 13:00:00,53.93,53.98,53.88,53.97,343500.0,44.1976,44.2385,44.1566,44.2303,343500.0
2012-11-29 13:30:00,53.97,54.11,53.95,54.01,403000.0,44.2303,44.3451,44.214,44.2631,403000.0
2012-11-29 14:00:00,54.01,54.18,53.94,54.18,779900.0,44.2631,44.4024,44.2058,44.4024,779900.0
2012-11-29 14:30:00,54.18,54.45,54.17,54.43,909100.0,44.4024,44.6237,44.3942,44.6073,909100.0
2012-11-29 15:00:00,54.43,54.59,54.38,54.45,1047700.0,44.6073,44.7385,44.5664,44.6237,1047700.0
2012-11-29 15:30:00,54.44,54.57,54.33,54.37,1496000.0,44.6155,44.7221,44.5254,44.5582,1496000.0
2012-11-30 09:30:00,54.18,54.88,54.18,54.5,821500.0,44.4024,44.9761,44.4024,44.6647,821500.0
2012-11-30 10:00:00,54.5,54.68,54.41,54.43,472500.0,44.6647,44.8122,44.5909,44.6073,472500.0
2012-11-30 10:30:00,54.43,54.44,54.21,54.26,379600.0,44.6073,44.6155,44.427,44.468,379600.0
2012-11-30 11:00:00,54.27,54.29,54.07,54.25,427800.0,44.4762,44.4926,44.3123,44.4598,427800.0
2012-11-30 11:30:00,54.23,54.4,54.18,54.35,337600.0,44.4434,44.5827,44.4024,44.5418,337600.0
2012-11-30 12:00:00,54.35,54.44,54.34,54.41,428600.0,44.5418,44.6155,44.5336,44.5909,428600.0
2012-11-30 12:30:00,54.41,54.53,54.29,54.32,306100.0,44.5909,44.6893,44.4926,44.5172,306100.0
2012-11-30 13:00:00,54.33,54.5,54.32,54.47,375100.0,44.5254,44.6647,44.5172,44.6401,375100.0
2012-11-30 13:30:00,54.47,54.55,54.43,54.46,253900.0,44.6401,44.7057,44.6073,44.6319,253900.0
2012-11-30 14:00:00,54.47,54.54,54.43,54.51,265700.0,44.6401,44.6975,44.6073,44.6729,265700.0
2012-11-30 14:30:00,54.5,54.54,54.43,54.46,314400.0,44.6647,44.6975,44.6073,44.6319,314400.0
2012-11-30 15:00:00,54.46,54.54,54.41,54.42,434100.0,44.6319,44.6975,44.5909,44.5991,434100.0
2012-11-30 15:30:00,54.42,54.62,54.38,54.4,1287700.0,44.5991,44.763,44.5664,44.5827,1287700.0
2012-12-03 09:30:00,54.56,54.95,54.5,54.58,346300.0,44.7139,45.0335,44.6647,44.7303,346300.0
2012-12-03 10:00:00,54.58,54.58,54.16,54.18,263000.0,44.7303,44.7303,44.3861,44.4024,263000.0
2012-12-03 10:30:00,54.18,54.2,53.91,53.93,273800.0,44.4024,44.4188,44.1812,44.1976,273800.0
2012-12-03 11:00:00,53.94,54.01,53.9,53.97,194800.0,44.2058,44.2631,44.173,44.2303,194800.0
2012-12-03 11:30:00,53.97,54.02,53.94,54.0,222300.0,44.2303,44.2713,44.2058,44.2549,222300.0
2012-12-03 12:00:00,54.0,54.04,53.94,54.04,216400.0,44.2549,44.2877,44.2058,44.2877,216400.0
2012-12-03 12:30:00,54.03,54.24,54.02,54.19,233200.0,44.2795,44.4516,44.2713,44.4106,233200.0
2012-12-03 13:00:00,54.19,54.2,54.0,54.01,234500.0,44.4106,44.4188,44.2549,44.2631,234500.0
2012-12-03 13:30:00,54.02,54.02,53.83,53.95,189000.0,44.2713,44.2713,44.1156,44.214,189000.0
2012-12-03 14:00:00,53.95,54.05,53.89,53.89,174300.0,44.214,44.2959,44.1648,44.1648,174300.0
2012-12-03 14:30:00,53.89,53.97,53.87,53.95,138500.0,44.1648,44.2303,44.1484,44.214,138500.0
2012-12-03 15:00:00,53.96,54.07,53.93,54.02,283600.0,44.2221,44.3123,44.1976,44.2713,283600.0
2012-12-03 15:30:00,54.02,54.05,53.87,53.9,628800.0,44.2713,44.2959,44.1484,44.173,628800.0
2012-12-04 09:30:00,54.17,54.24,53.86,53.98,393300.0,44.3942,44.4516,44.1402,44.2385,393300.0
2012-12-04 10:00:00,53.97,54.02,53.73,53.74,349900.0,44.2303,44.2713,44.0337,44.0418,349900.0
2012-12-04 10:30:00,53.74,53.83,53.66,53.82,294800.0,44.0418,44.1156,43.9763,44.1074,294800.0
2012-12-04 11:00:00,53.82,53.85,53.6,53.65,344600.0,44.1074,44.132,43.9271,43.9681,344600.0
2012-12-04 11:30:00,53.65,53.79,53.64,53.75,311600.0,43.9681,44.0828,43.9599,44.05,311600.0
2012-12-04 12:00:00,53.75,53.85,53.66,53.82,287600.0,44.05,44.132,43.9763,44.1074,287600.0
2012-12-04 12:30:00,53.83,53.89,53.76,53.78,333200.0,44.1156,44.1648,44.0582,44.0746,333200.0
2012-12-04 13:00:00,53.79,53.94,53.71,53.93,255800.0,44.0828,44.2058,44.0173,44.1976,255800.0
2012-12-04 13:30:00,53.94,54.07,53.87,54.0,213300.0,44.2058,44.3123,44.1484,44.2549,213300.0
2012-12-04 14:00:00,54.0,54.04,53.89,53.91,216300.0,44.2549,44.2877,44.1648,44.1812,216300.0
2012-12-04 14:30:00,53.91,53.93,53.76,53.78,475200.0,44.1812,44.1976,44.0582,44.0746,475200.0
2012-12-04 15:00:00,53.77,53.87,53.77,53.83,307900.0,44.0664,44.1484,44.0664,44.1156,307900.0
2012-12-04 15:30:00,53.84,53.84,53.52,53.55,1011600.0,44.1238,44.1238,43.8615,43.8861,1011600.0
2012-12-05 09:30:00,53.73,54.0,53.63,53.86,364800.0,44.0337,44.2549,43.9517,44.1402,364800.0
2012-12-05 10:00:00,53.87,53.91,53.73,53.82,318800.0,44.1484,44.1812,44.0337,44.1074,318800.0
2012-12-05 10:30:00,53.82,53.89,53.61,53.7,352600.0,44.1074,44.1648,43.9353,44.0091,352600.0
2012-12-05 11:00:00,53.7,53.82,53.67,53.73,297100.0,44.0091,44.1074,43.9845,44.0337,297100.0
2012-12-05 11:30:00,53.74,54.23,53.73,54.1,334900.0,44.0418,44.4434,44.0337,44.3369,334900.0
2012-12-05 12:00:00,54.1,54.18,54.01,54.11,260500.0,44.3369,44.4024,44.2631,44.3451,260500.0
2012-12-05 12:30:00,54.12,54.22,54.11,54.16,218900.0,44.3533,44.4352,44.3451,44.3861,218900.0
2012-12-05 13:00:00,54.16,54.19,54.12,54.16,119200.0,44.3861,44.4106,44.3533,44.3861,119200.0
2012-12-05 13:30:00,54.16,54.18,54.03,54.04,115500.0,44.3861,44.4024,44.2795,44.2877,115500.0
2012-12-05 14:00:00,54.05,54.08,53.92,53.96,198600.0,44.2959,44.3205,44.1894,44.2221,198600.0
2012-12-05 14:30:00,53.96,54.0,53.88,53.9,204200.0,44.2221,44.2549,44.1566,44.173,204200.0
2012-12-05 15:00:00,53.89,54.05,53.89,53.96,353500.0,44.1648,44.2959,44.1648,44.2221,353500.0
2012-12-05 15:30:00,53.96,54.0,53.75,53.84,710900.0,44.2221,44.2549,44.05,44.1238,710900.0
2012-12-06 09:30:00,53.9,53.9,53.42,53.48,344500.0,44.173,44.173,43.7796,43.8288,344500.0
2012-12-06 10:00:00,53.47,53.61,53.28,53.56,363600.0,43.8206,43.9353,43.6649,43.8943,363600.0
2012-12-06 10:30:00,53.56,53.82,53.54,53.63,280000.0,43.8943,44.1074,43.8779,43.9517,280000.0
2012-12-06 11:00:00,53.63,53.66,53.53,53.6,244200.0,43.9517,43.9763,43.8697,43.9271,244200.0
2012-12-06 11:30:00,53.61,53.67,53.57,53.58,200100.0,43.9353,43.9845,43.9025,43.9107,200100.0
2012-12-06 12:00:00,53.59,53.59,53.45,53.45,167400.0,43.9189,43.9189,43.8042,43.8042,167400.0
2012-12-06 12:30:00,53.46,53.46,53.31,53.39,164000.0,43.8124,43.8124,43.6894,43.755,164000.0
2012-12-06 13:00:00,53.38,53.43,53.36,53.38,179500.0,43.7468,43.7878,43.7304,43.7468,179500.0
2012-12-06 13:30:00,53.38,53.39,53.32,53.36,193100.0,43.7468,43.755,43.6976,43.7304,193100.0
2012-12-06 14:00:00,53.37,53.49,53.34,53.48,230100.0,43.7386,43.837,43.714,43.8288,230100.0
2012-12-06 14:30:00,53.48,53.53,53.4,53.45,204500.0,43.8288,43.8697,43.7632,43.8042,204500.0
2012-12-06 15:00:00,53.45,53.54,53.42,53.44,265900.0,43.8042,43.8779,43.7796,43.796,265900.0
2012-12-06 15:30:00,53.44,53.66,53.44,53.65,465000.0,43.796,43.9763,43.796,43.9681,465000.0
2012-12-07 09:30:00,53.88,53.9,53.42,53.47,449900.0,44.3308,44.3472,43.9523,43.9934,449900.0
2012-12-07 10:00:00,53.46,53.74,53.39,53.69,402600.0,43.9852,44.2156,43.9276,44.1744,402600.0
2012-12-07 10:30:00,53.69,53.69,53.56,53.63,362700.0,44.1744,44.1744,44.0675,44.1251,362700.0
2012-12-07 11:00:00,53.63,53.67,53.53,53.54,258600.0,44.1251,44.158,44.0428,44.051,258600.0
2012-12-07 11:30:00,53.55,53.63,53.51,53.57,253100.0,44.0593,44.1251,44.0263,44.0757,253100.0
2012-12-07 12:00:00,53.56,53.75,53.56,53.66,199000.0,44.0675,44.2238,44.0675,44.1498,199000.0
2012-12-07 12:30:00,53.65,53.68,53.47,53.51,232900.0,44.1415,44.1662,43.9934,44.0263,232900.0
2012-12-07 13:00:00,53.5,53.64,53.5,53.54,176700.0,44.0181,44.1333,44.0181,44.051,176700.0
2012-12-07 13:30:00,53.55,53.65,53.52,53.62,193200.0,44.0593,44.1415,44.0346,44.1168,193200.0
2012-12-07 14:00:00,53.62,53.68,53.43,53.44,308100.0,44.1168,44.1662,43.9605,43.9687,308100.0
2012-12-07 14:30:00,53.44,53.7,53.44,53.66,255300.0,43.9687,44.1827,43.9687,44.1498,255300.0
2012-12-07 15:00:00,53.66,53.71,53.61,53.68,224900.0,44.1498,44.1909,44.1086,44.1662,224900.0
2012-12-07 15:30:00,53.67,53.87,53.66,53.86,528400.0,44.158,44.3225,44.1498,44.3143,528400.0
2012-12-10 09:30:00,53.87,53.94,53.74,53.83,313800.0,44.3225,44.3801,44.2156,44.2896,313800.0
2012-12-10 10:00:00,53.83,53.93,53.81,53.92,270800.0,44.2896,44.3719,44.2732,44.3637,270800.0
2012-12-10 10:30:00,53.91,54.07,53.91,54.07,326400.0,44.3554,44.4871,44.3554,44.4871,326400.0
2012-12-10 11:00:00,54.08,54.22,54.07,54.16,407300.0,44.4953,44.6105,44.4871,44.5611,407300.0
2012-12-10 11:30:00,54.15,54.21,54.12,54.18,227300.0,44.5529,44.6023,44.5282,44.5776,227300.0
2012-12-10 12:00:00,54.18,54.22,54.14,54.17,196600.0,44.5776,44.6105,44.5447,44.5694,196600.0
2012-12-10 12:30:00,54.17,54.25,54.16,54.24,132400.0,44.5694,44.6352,44.5611,44.627,132400.0
2012-12-10 13:00:00,54.24,54.31,54.17,54.19,214000.0,44.627,44.6846,44.5694,44.5858,214000.0
2012-12-10 13:30:00,54.19,54.25,54.19,54.2,122100.0,44.5858,44.6352,44.5858,44.5941,122100.0
2012-12-10 14:00:00,54.2,54.24,54.18,54.2,178100.0,44.5941,44.627,44.5776,44.5941,178100.0
2012-12-10 14:30:00,54.2,54.3,54.14,54.3,202000.0,44.5941,44.6763,44.5447,44.6763,202000.0
2012-12-10 15:00:00,54.29,54.33,54.21,54.32,246800.0,44.6681,44.701,44.6023,44.6928,246800.0
2012-12-10 15:30:00,54.33,54.33,54.19,54.19,755900.0,44.701,44.701,44.5858,44.5858,755900.0
2012-12-11 09:30:00,54.44,54.75,54.08,54.63,498900.0,44.7915,45.0466,44.4953,44.9478,498900.0
2012-12-11 10:00:00,54.63,54.8,54.57,54.79,349100.0,44.9478,45.0877,44.8985,45.0795,349100.0
2012-12-11 10:30:00,54.79,54.86,54.75,54.8,274300.0,45.0795,45.1371,45.0466,45.0877,274300.0
2012-12-11 11:00:00,54.8,54.88,54.71,54.88,424300.0,45.0877,45.1535,45.0137,45.1535,424300.0
2012-12-11 11:30:00,54.87,54.91,54.64,54.66,265800.0,45.1453,45.1782,44.9561,44.9725,265800.0
2012-12-11 12:00:00,54.66,54.95,54.6,54.93,311600.0,44.9725,45.2111,44.9232,45.1947,311600.0
2012-12-11 12:30:00,54.92,54.95,54.84,54.94,274900.0,45.1864,45.2111,45.1206,45.2029,274900.0
2012-12-11 13:00:00,54.92,54.98,54.84,54.98,245400.0,45.1864,45.2358,45.1206,45.2358,245400.0
2012-12-11 13:30:00,54.97,54.98,54.81,54.82,230100.0,45.2276,45.2358,45.0959,45.1042,230100.0
2012-12-11 14:00:00,54.83,54.84,54.74,54.82,188900.0,45.1124,45.1206,45.0383,45.1042,188900.0
2012-12-11 14:30:00,54.82,54.88,54.76,54.79,238600.0,45.1042,45.1535,45.0548,45.0795,238600.0
2012-12-11 15:00:00,54.79,54.79,54.65,54.75,288600.0,45.0795,45.0795,44.9643,45.0466,288600.0
2012-12-11 15:30:00,54.75,54.79,54.69,54.75,842800.0,45.0466,45.0795,44.9972,45.0466,842800.0
2012-12-12 09:30:00,54.94,55.82,54.9,55.76,724300.0,45.2029,45.9269,45.17,45.8776,724300.0
2012-12-12 10:00:00,55.77,55.77,55.19,55.24,729800.0,45.8858,45.8858,45.4086,45.4497,729800.0
2012-12-12 10:30:00,55.24,55.34,55.11,55.31,320400.0,45.4497,45.532,45.3428,45.5073,320400.0
2012-12-12 11:00:00,55.31,55.32,55.07,55.23,446300.0,45.5073,45.5156,45.3099,45.4415,446300.0
2012-12-12 11:30:00,55.23,55.27,55.0,55.01,393000.0,45.4415,45.4744,45.2523,45.2605,393000.0
2012-12-12 12:00:00,55.02,55.27,55.02,55.27,201200.0,45.2687,45.4744,45.2687,45.4744,201200.0
2012-12-12 12:30:00,55.25,55.51,55.18,55.46,454300.0,45.458,45.6719,45.4004,45.6307,454300.0
2012-12-12 13:00:00,55.46,55.52,55.3,55.41,263000.0,45.6307,45.6801,45.4991,45.5896,263000.0
2012-12-12 13:30:00,55.4,55.46,55.3,55.42,249900.0,45.5814,45.6307,45.4991,45.5978,249900.0
2012-12-12 14:00:00,55.41,55.6,55.41,55.6,540800.0,45.5896,45.7459,45.5896,45.7459,540800.0
2012-12-12 14:30:00,55.6,55.65,55.47,55.5,423400.0,45.7459,45.7871,45.639,45.6637,423400.0
2012-12-12 15:00:00,55.5,55.52,55.24,55.33,397000.0,45.6637,45.6801,45.4497,45.5238,397000.0
2012-12-12 15:30:00,55.33,55.33,55.12,55.24,786000.0,45.5238,45.5238,45.351,45.4497,786000.0
2012-12-13 09:30:00,55.23,55.39,54.98,55.33,248200.0,45.4415,45.5731,45.2358,45.5238,248200.0
2012-12-13 10:00:00,55.33,55.33,55.02,55.16,220000.0,45.5238,45.5238,45.2687,45.3839,220000.0
2012-12-13 10:30:00,55.18,55.21,54.98,55.01,175000.0,45.4004,45.425,45.2358,45.2605,175000.0
2012-12-13 11:00:00,55.01,55.02,54.75,54.84,197500.0,45.2605,45.2687,45.0466,45.1206,197500.0
2012-12-13 11:30:00,54.84,54.88,54.69,54.84,214800.0,45.1206,45.1535,44.9972,45.1206,214800.0
2012-12-13 12:00:00,54.85,54.95,54.72,54.74,256600.0,45.1289,45.2111,45.0219,45.0383,256600.0
2012-12-13 12:30:00,54.74,54.79,54.7,54.72,320600.0,45.0383,45.0795,45.0054,45.0219,320600.0
2012-12-13 13:00:00,54.73,54.83,54.72,54.82,371100.0,45.0301,45.1124,45.0219,45.1042,371100.0
2012-12-13 13:30:00,54.82,54.83,54.64,54.67,160500.0,45.1042,45.1124,44.9561,44.9808,160500.0
2012-12-13 14:00:00,54.67,54.7,54.35,54.59,508400.0,44.9808,45.0054,44.7175,44.9149,508400.0
2012-12-13 14:30:00,54.58,54.66,54.54,54.59,348600.0,44.9067,44.9725,44.8738,44.9149,348600.0
2012-12-13 15:00:00,54.59,54.6,54.39,54.39,372700.0,44.9149,44.9232,44.7504,44.7504,372700.0
2012-12-13 15:30:00,54.4,54.58,54.31,54.39,1155300.0,44.7586,44.9067,44.6846,44.7504,1155300.0
2012-12-14 09:30:00,54.17,54.41,54.02,54.05,400500.0,44.5694,44.7668,44.446,44.4706,400500.0
2012-12-14 10:00:00,54.04,54.47,54.02,54.38,294700.0,44.4624,44.8162,44.446,44.7422,294700.0
2012-12-14 10:30:00,54.38,54.53,54.33,54.4,197300.0,44.7422,44.8656,44.701,44.7586,197300.0
2012-12-14 11:00:00,54.41,54.5,54.3,54.41,165900.0,44.7668,44.8409,44.6763,44.7668,165900.0
2012-12-14 11:30:00,54.42,54.48,54.37,54.48,111300.0,44.7751,44.8244,44.7339,44.8244,111300.0
2012-12-14 12:00:00,54.47,54.49,54.38,54.43,128900.0,44.8162,44.8327,44.7422,44.7833,128900.0
2012-12-14 12:30:00,54.44,54.45,54.32,54.39,118200.0,44.7915,44.7997,44.6928,44.7504,118200.0
2012-12-14 13:00:00,54.38,54.43,54.32,54.42,73900.0,44.7422,44.7833,44.6928,44.7751,73900.0
2012-12-14 13:30:00,54.42,54.42,54.25,54.26,126000.0,44.7751,44.7751,44.6352,44.6434,126000.0
2012-12-14 14:00:00,54.26,54.28,54.16,54.16,158000.0,44.6434,44.6599,44.5611,44.5611,158000.0
2012-12-14 14:30:00,54.17,54.2,54.07,54.09,189300.0,44.5694,44.5941,44.4871,44.5035,189300.0
2012-12-14 15:00:00,54.09,54.11,53.95,54.0,346400.0,44.5035,44.52,44.3884,44.4295,346400.0
2012-12-14 15:30:00,54.0,54.13,53.92,54.06,622700.0,44.4295,44.5365,44.3637,44.4789,622700.0
2012-12-17 09:30:00,54.08,54.41,53.98,54.29,397000.0,44.4953,44.7668,44.413,44.6681,397000.0
2012-12-17 10:00:00,54.29,54.54,54.23,54.31,354500.0,44.6681,44.8738,44.6187,44.6846,354500.0
2012-12-17 10:30:00,54.3,54.36,54.27,54.27,383600.0,44.6763,44.7257,44.6516,44.6516,383600.0
2012-12-17 11:00:00,54.27,54.35,54.24,54.24,324300.0,44.6516,44.7175,44.627,44.627,324300.0
2012-12-17 11:30:00,54.24,54.44,54.24,54.41,357300.0,44.627,44.7915,44.627,44.7668,357300.0
2012-12-17 12:00:00,54.42,54.55,54.39,54.44,260000.0,44.7751,44.882,44.7504,44.7915,260000.0
2012-12-17 12:30:00,54.44,54.51,54.41,54.45,179000.0,44.7915,44.8491,44.7668,44.7997,179000.0
2012-12-17 13:00:00,54.46,54.46,54.39,54.41,183500.0,44.808,44.808,44.7504,44.7668,183500.0
2012-12-17 13:30:00,54.41,54.45,54.38,54.41,175300.0,44.7668,44.7997,44.7422,44.7668,175300.0
2012-12-17 14:00:00,54.41,54.49,54.29,54.38,196600.0,44.7668,44.8327,44.6681,44.7422,196600.0
2012-12-17 14:30:00,54.38,54.4,54.3,54.36,232000.0,44.7422,44.7586,44.6763,44.7257,232000.0
2012-12-17 15:00:00,54.37,54.42,54.35,54.4,341300.0,44.7339,44.7751,44.7175,44.7586,341300.0
2012-12-17 15:30:00,54.41,54.44,54.36,54.37,1372300.0,44.7668,44.7915,44.7257,44.7339,1372300.0
2012-12-18 09:30:00,54.62,54.93,54.47,54.67,667100.0,44.9396,45.1947,44.8162,44.9808,667100.0
2012-12-18 10:00:00,54.67,54.88,54.61,54.88,417200.0,44.9808,45.1535,44.9314,45.1535,417200.0
2012-12-18 10:30:00,54.88,55.02,54.87,54.95,218800.0,45.1535,45.2687,45.1453,45.2111,218800.0
2012-12-18 11:00:00,54.95,55.27,54.91,55.26,336500.0,45.2111,45.4744,45.1782,45.4662,336500.0
2012-12-18 11:30:00,55.26,55.34,55.2,55.24,253700.0,45.4662,45.532,45.4168,45.4497,253700.0
2012-12-18 12:00:00,55.25,55.27,55.14,55.15,152200.0,45.458,45.4744,45.3675,45.3757,152200.0
2012-12-18 12:30:00,55.15,55.34,55.07,55.21,182900.0,45.3757,45.532,45.3099,45.425,182900.0
2012-12-18 13:00:00,55.21,55.27,55.1,55.1,207600.0,45.425,45.4744,45.3345,45.3345,207600.0
2012-12-18 13:30:00,55.1,55.2,54.99,55.03,219700.0,45.3345,45.4168,45.244,45.277,219700.0
2012-12-18 14:00:00,55.03,55.03,54.92,54.92,192800.0,45.277,45.277,45.1864,45.1864,192800.0
2012-12-18 14:30:00,54.92,55.09,54.89,55.05,229500.0,45.1864,45.3263,45.1618,45.2934,229500.0
2012-12-18 15:00:00,55.05,55.09,54.88,54.88,342200.0,45.2934,45.3263,45.1535,45.1535,342200.0
2012-12-18 15:30:00,54.89,55.02,54.88,54.95,659300.0,45.1618,45.2687,45.1535,45.2111,659300.0
2012-12-19 09:30:00,55.12,55.12,54.55,54.6,479200.0,45.351,45.351,44.882,44.9232,479200.0
2012-12-19 10:00:00,54.6,54.65,54.47,54.49,303100.0,44.9232,44.9643,44.8162,44.8327,303100.0
2012-12-19 10:30:00,54.49,54.61,54.45,54.48,266200.0,44.8327,44.9314,44.7997,44.8244,266200.0
2012-12-19 11:00:00,54.48,54.85,54.43,54.78,482600.0,44.8244,45.1289,44.7833,45.0713,482600.0
2012-12-19 11:30:00,54.78,55.0,54.78,54.85,542100.0,45.0713,45.2523,45.0713,45.1289,542100.0
2012-12-19 12:00:00,54.86,54.86,54.6,54.66,216000.0,45.1371,45.1371,44.9232,44.9725,216000.0
2012-12-19 12:30:00,54.66,54.72,54.55,54.57,200900.0,44.9725,45.0219,44.882,44.8985,200900.0
2012-12-19 13:00:00,54.58,54.6,54.53,54.58,170200.0,44.9067,44.9232,44.8656,44.9067,170200.0
2012-12-19 13:30:00,54.59,54.62,54.54,54.61,155400.0,44.9149,44.9396,44.8738,44.9314,155400.0
2012-12-19 14:00:00,54.6,54.66,54.55,54.6,274000.0,44.9232,44.9725,44.882,44.9232,274000.0
2012-12-19 14:30:00,54.6,54.62,54.46,54.55,318400.0,44.9232,44.9396,44.808,44.882,318400.0
2012-12-19 15:00:00,54.54,54.63,54.51,54.63,286300.0,44.8738,44.9478,44.8491,44.9478,286300.0
2012-12-19 15:30:00,54.62,54.78,54.48,54.49,782600.0,44.9396,45.0713,44.8244,44.8327,782600.0
2012-12-20 09:30:00,54.46,54.72,54.45,54.61,290900.0,44.808,45.0219,44.7997,44.9314,290900.0
2012-12-20 10:00:00,54.62,54.95,54.61,54.93,369100.0,44.9396,45.2111,44.9314,45.1947,369100.0
2012-12-20 10:30:00,54.93,55.08,54.86,55.08,349300.0,45.1947,45.3181,45.1371,45.3181,349300.0
2012-12-20 11:00:00,55.08,55.33,55.07,55.12,484600.0,45.3181,45.5238,45.3099,45.351,484600.0
2012-12-20 11:30:00,55.11,55.24,55.07,55.19,163000.0,45.3428,45.4497,45.3099,45.4086,163000.0
2012-12-20 12:00:00,55.19,55.2,55.05,55.11,178700.0,45.4086,45.4168,45.2934,45.3428,178700.0
2012-12-20 12:30:00,55.11,55.35,55.08,55.34,193500.0,45.3428,45.5402,45.3181,45.532,193500.0
2012-12-20 13:00:00,55.33,55.39,55.15,55.33,324100.0,45.5238,45.5731,45.3757,45.5238,324100.0
2012-12-20 13:30:00,55.32,55.51,55.23,55.49,307400.0,45.5156,45.6719,45.4415,45.6554,307400.0
2012-12-20 14:00:00,55.49,55.5,55.28,55.32,260900.0,45.6554,45.6637,45.4826,45.5156,260900.0
2012-12-20 14:30:00,55.33,55.48,55.3,55.45,243600.0,45.5238,45.6472,45.4991,45.6225,243600.0
2012-12-20 15:00:00,55.44,55.45,55.33,55.34,305500.0,45.6143,45.6225,45.5238,45.532,305500.0
2012-12-20 15:30:00,55.35,55.47,55.28,55.47,911700.0,45.5402,45.639,45.4826,45.639,911700.0
2012-12-21 09:30:00,55.29,55.52,54.43,54.84,2903300.0,45.4909,45.6801,44.7833,45.1206,2903300.0
2012-12-21 10:00:00,54.85,54.94,54.75,54.81,339000.0,45.1289,45.2029,45.0466,45.0959,339000.0
2012-12-21 10:30:00,54.81,54.84,54.68,54.74,317500.0,45.0959,45.1206,44.989,45.0383,317500.0
2012-12-21 11:00:00,54.75,54.81,54.71,54.75,283600.0,45.0466,45.0959,45.0137,45.0466,283600.0
2012-12-21 11:30:00,54.75,54.77,54.63,54.75,252300.0,45.0466,45.063,44.9478,45.0466,252300.0
2012-12-21 12:00:00,54.75,54.8,54.68,54.79,194400.0,45.0466,45.0877,44.989,45.0795,194400.0
2012-12-21 12:30:00,54.78,54.95,54.77,54.94,173300.0,45.0713,45.2111,45.063,45.2029,173300.0
2012-12-21 13:00:00,54.94,55.05,54.93,55.05,240800.0,45.2029,45.2934,45.1947,45.2934,240800.0
2012-12-21 13:30:00,55.04,55.22,55.03,55.11,226600.0,45.2852,45.4333,45.277,45.3428,226600.0
2012-12-21 14:00:00,55.11,55.21,55.0,55.0,224700.0,45.3428,45.425,45.2523,45.2523,224700.0
2012-12-21 14:30:00,55.01,55.09,55.0,55.06,234800.0,45.2605,45.3263,45.2523,45.3016,234800.0
2012-12-21 15:00:00,55.07,55.08,54.99,55.04,268300.0,45.3099,45.3181,45.244,45.2852,268300.0
2012-12-21 15:30:00,55.04,55.1,55.0,55.05,961500.0,45.2852,45.3345,45.2523,45.2934,961500.0
2012-12-24 09:30:00,54.8,55.05,54.53,54.93,212600.0,45.0877,45.2934,44.8656,45.1947,212600.0
2012-12-24 10:00:00,54.92,54.98,54.79,54.96,149900.0,45.1864,45.2358,45.0795,45.2194,149900.0
2012-12-24 10:30:00,54.97,55.0,54.92,54.92,230500.0,45.2276,45.2523,45.1864,45.1864,230500.0
2012-12-24 11:00:00,54.92,55.02,54.92,54.97,134500.0,45.1864,45.2687,45.1864,45.2276,134500.0
2012-12-24 11:30:00,54.97,55.02,54.86,54.87,148000.0,45.2276,45.2687,45.1371,45.1453,148000.0
2012-12-24 12:00:00,54.87,54.89,54.78,54.88,187500.0,45.1453,45.1618,45.0713,45.1535,187500.0
2012-12-24 12:30:00,54.88,54.94,54.73,54.81,432600.0,45.1535,45.2029,45.0301,45.0959,432600.0
2012-12-26 09:30:00,54.8,54.85,54.41,54.44,264400.0,45.0877,45.1289,44.7668,44.7915,264400.0
2012-12-26 10:00:00,54.45,54.51,54.4,54.46,202600.0,44.7997,44.8491,44.7586,44.808,202600.0
2012-12-26 10:30:00,54.46,54.5,54.43,54.44,208600.0,44.808,44.8409,44.7833,44.7915,208600.0
2012-12-26 11:00:00,54.45,54.48,54.25,54.25,232300.0,44.7997,44.8244,44.6352,44.6352,232300.0
2012-12-26 11:30:00,54.25,54.41,54.2,54.41,246200.0,44.6352,44.7668,44.5941,44.7668,246200.0
2012-12-26 12:00:00,54.41,54.44,54.26,54.27,149000.0,44.7668,44.7915,44.6434,44.6516,149000.0
2012-12-26 12:30:00,54.27,54.29,54.12,54.22,145400.0,44.6516,44.6681,44.5282,44.6105,145400.0
2012-12-26 13:00:00,54.22,54.29,54.19,54.21,196800.0,44.6105,44.6681,44.5858,44.6023,196800.0
2012-12-26 13:30:00,54.21,54.26,54.16,54.25,211200.0,44.6023,44.6434,44.5611,44.6352,211200.0
2012-12-26 14:00:00,54.25,54.44,54.23,54.3,208900.0,44.6352,44.7915,44.6187,44.6763,208900.0
2012-12-26 14:30:00,54.3,54.4,54.23,54.38,175700.0,44.6763,44.7586,44.6187,44.7422,175700.0
2012-12-26 15:00:00,54.38,54.42,54.3,54.32,232800.0,44.7422,44.7751,44.6763,44.6928,232800.0
2012-12-26 15:30:00,54.31,54.33,54.18,54.21,437200.0,44.6846,44.701,44.5776,44.6023,437200.0
2012-12-27 09:30:00,54.12,54.57,54.1,54.43,251600.0,44.5282,44.8985,44.5118,44.7833,251600.0
2012-12-27 10:00:00,54.41,54.41,54.0,54.1,210900.0,44.7668,44.7668,44.4295,44.5118,210900.0
2012-12-27 10:30:00,54.09,54.12,53.99,54.1,147500.0,44.5035,44.5282,44.4213,44.5118,147500.0
2012-12-27 11:00:00,54.1,54.22,54.05,54.2,220400.0,44.5118,44.6105,44.4706,44.5941,220400.0
2012-12-27 11:30:00,54.2,54.35,54.18,54.26,143900.0,44.5941,44.7175,44.5776,44.6434,143900.0
2012-12-27 12:00:00,54.26,54.27,54.15,54.2,167400.0,44.6434,44.6516,44.5529,44.5941,167400.0
2012-12-27 12:30:00,54.2,54.2,54.0,54.08,170700.0,44.5941,44.5941,44.4295,44.4953,170700.0
2012-12-27 13:00:00,54.08,54.17,54.01,54.04,128600.0,44.4953,44.5694,44.4377,44.4624,128600.0
2012-12-27 13:30:00,54.04,54.13,53.95,54.01,208400.0,44.4624,44.5365,44.3884,44.4377,208400.0
2012-12-27 14:00:00,54.02,54.09,53.95,54.04,196200.0,44.446,44.5035,44.3884,44.4624,196200.0
2012-12-27 14:30:00,54.05,54.4,54.04,54.34,263200.0,44.4706,44.7586,44.4624,44.7092,263200.0
2012-12-27 15:00:00,54.32,54.49,54.29,54.47,235200.0,44.6928,44.8327,44.6681,44.8162,235200.0
2012-12-27 15:30:00,54.47,54.59,54.43,54.43,489700.0,44.8162,44.9149,44.7833,44.7833,489700.0
2012-12-28 09:30:00,54.14,54.58,54.07,54.43,235500.0,44.5447,44.9067,44.4871,44.7833,235500.0
2012-12-28 10:00:00,54.43,54.58,54.25,54.38,231900.0,44.7833,44.9067,44.6352,44.7422,231900.0
2012-12-28 10:30:00,54.37,54.63,54.31,54.47,208000.0,44.7339,44.9478,44.6846,44.8162,208000.0
2012-12-28 11:00:00,54.48,54.64,54.47,54.57,153200.0,44.8244,44.9561,44.8162,44.8985,153200.0
2012-12-28 11:30:00,54.56,54.6,54.39,54.45,152600.0,44.8902,44.9232,44.7504,44.7997,152600.0
2012-12-28 12:00:00,54.45,54.57,54.43,54.54,129100.0,44.7997,44.8985,44.7833,44.8738,129100.0
2012-12-28 12:30:00,54.54,54.54,54.32,54.33,112300.0,44.8738,44.8738,44.6928,44.701,112300.0
2012-12-28 13:00:00,54.33,54.39,54.25,54.3,143000.0,44.701,44.7504,44.6352,44.6763,143000.0
2012-12-28 13:30:00,54.3,54.36,54.3,54.31,106700.0,44.6763,44.7257,44.6763,44.6846,106700.0
2012-12-28 14:00:00,54.31,54.37,54.22,54.25,106700.0,44.6846,44.7339,44.6105,44.6352,106700.0
2012-12-28 14:30:00,54.25,54.27,54.09,54.09,133300.0,44.6352,44.6516,44.5035,44.5035,133300.0
2012-12-28 15:00:00,54.09,54.24,54.09,54.13,158900.0,44.5035,44.627,44.5035,44.5365,158900.0
2012-12-28 15:30:00,54.14,54.19,53.8,53.88,931900.0,44.5447,44.5858,44.2649,44.3308,931900.0
2012-12-31 09:30:00,53.63,53.86,53.49,53.8,541900.0,44.1251,44.3143,44.0099,44.2649,541900.0
2012-12-31 10:00:00,53.8,53.83,53.61,53.71,295300.0,44.2649,44.2896,44.1086,44.1909,295300.0
2012-12-31 10:30:00,53.7,53.76,53.5,53.6,316500.0,44.1827,44.232,44.0181,44.1004,316500.0
2012-12-31 11:00:00,53.59,53.81,53.59,53.75,287700.0,44.0922,44.2732,44.0922,44.2238,287700.0
2012-12-31 11:30:00,53.74,53.82,53.61,53.62,188100.0,44.2156,44.2814,44.1086,44.1168,188100.0
2012-12-31 12:00:00,53.62,53.7,53.59,53.68,182000.0,44.1168,44.1827,44.0922,44.1662,182000.0
2012-12-31 12:30:00,53.67,54.05,53.66,54.05,419200.0,44.158,44.4706,44.1498,44.4706,419200.0
2012-12-31 13:00:00,54.05,54.13,53.93,53.94,223900.0,44.4706,44.5365,44.3719,44.3801,223900.0
2012-12-31 13:30:00,53.95,54.04,53.69,53.79,190600.0,44.3884,44.4624,44.1744,44.2567,190600.0
2012-12-31 14:00:00,53.79,53.96,53.78,53.93,194600.0,44.2567,44.3966,44.2485,44.3719,194600.0
2012-12-31 14:30:00,53.93,54.08,53.85,54.03,352100.0,44.3719,44.4953,44.3061,44.4542,352100.0
2012-12-31 15:00:00,54.04,54.19,53.87,54.0,494800.0,44.4624,44.5858,44.3225,44.4295,494800.0
2012-12-31 15:30:00,54.0,54.26,53.99,54.24,635400.0,44.4295,44.6434,44.4213,44.627,635400.0
2013-01-02 09:30:00,54.88,55.0,54.41,54.73,705200.0,45.1535,45.2523,44.7668,45.0301,705200.0
2013-01-02 10:00:00,54.73,54.96,54.71,54.79,330000.0,45.0301,45.2194,45.0137,45.0795,330000.0
2013-01-02 10:30:00,54.79,54.86,54.65,54.84,265900.0,45.0795,45.1371,44.9643,45.1206,265900.0
2013-01-02 11:00:00,54.84,55.0,54.81,54.98,199200.0,45.1206,45.2523,45.0959,45.2358,199200.0
2013-01-02 11:30:00,54.99,55.0,54.47,54.52,401400.0,45.244,45.2523,44.8162,44.8573,401400.0
2013-01-02 12:00:00,54.53,54.6,54.51,54.57,202500.0,44.8656,44.9232,44.8491,44.8985,202500.0
2013-01-02 12:30:00,54.57,54.59,54.45,54.45,182300.0,44.8985,44.9149,44.7997,44.7997,182300.0
2013-01-02 13:00:00,54.46,54.5,54.42,54.48,186700.0,44.808,44.8409,44.7751,44.8244,186700.0
2013-01-02 13:30:00,54.49,54.53,54.28,54.29,422000.0,44.8327,44.8656,44.6599,44.6681,422000.0
2013-01-02 14:00:00,54.3,54.33,54.13,54.14,320500.0,44.6763,44.701,44.5365,44.5447,320500.0
2013-01-02 14:30:00,54.15,54.18,54.01,54.18,432700.0,44.5529,44.5776,44.4377,44.5776,432700.0
2013-01-02 15:00:00,54.18,54.29,54.15,54.19,366700.0,44.5776,44.6681,44.5529,44.5858,366700.0
2013-01-02 15:30:00,54.19,54.55,54.17,54.55,806900.0,44.5858,44.882,44.5694,44.882,806900.0
2013-01-03 09:30:00,53.18,53.52,52.56,53.02,2004600.0,43.7548,44.0346,43.2447,43.6232,2004600.0
2013-01-03 10:00:00,53.03,53.05,52.78,52.88,1094300.0,43.6314,43.6479,43.4257,43.508,1094300.0
2013-01-03 10:30:00,52.88,53.03,52.76,52.98,655300.0,43.508,43.6314,43.4093,43.5903,655300.0
2013-01-03 11:00:00,52.98,53.03,52.95,52.95,426900.0,43.5903,43.6314,43.5656,43.5656,426900.0
2013-01-03 11:30:00,52.96,53.0,52.89,52.95,630200.0,43.5738,43.6067,43.5162,43.5656,630200.0
2013-01-03 12:00:00,52.95,53.01,52.94,52.97,695900.0,43.5656,43.615,43.5574,43.582,695900.0
2013-01-03 12:30:00,52.96,53.0,52.79,52.84,520900.0,43.5738,43.6067,43.4339,43.4751,520900.0
2013-01-03 13:00:00,52.84,52.88,52.75,52.75,383400.0,43.4751,43.508,43.401,43.401,383400.0
2013-01-03 13:30:00,52.75,52.86,52.75,52.84,399600.0,43.401,43.4915,43.401,43.4751,399600.0
2013-01-03 14:00:00,52.83,52.88,52.6,52.63,792200.0,43.4669,43.508,43.2776,43.3023,792200.0
2013-01-03 14:30:00,52.63,52.84,52.55,52.55,879000.0,43.3023,43.4751,43.2365,43.2365,879000.0
2013-01-03 15:00:00,52.55,52.57,52.04,52.04,1258500.0,43.2365,43.2529,42.8169,42.8169,1258500.0
2013-01-03 15:30:00,52.05,52.17,51.85,52.0,3044300.0,42.8251,42.9238,42.6605,42.784,3044300.0
2013-01-04 09:30:00,52.2,52.56,52.12,52.48,1494400.0,42.9485,43.2447,42.8827,43.1789,1494400.0
2013-01-04 10:00:00,52.48,52.57,52.26,52.27,837200.0,43.1789,43.2529,42.9979,43.0061,837200.0
2013-01-04 10:30:00,52.26,52.29,52.08,52.15,901700.0,42.9979,43.0226,42.8498,42.9074,901700.0
2013-01-04 11:00:00,52.15,52.24,52.06,52.15,583500.0,42.9074,42.9814,42.8333,42.9074,583500.0
2013-01-04 11:30:00,52.16,52.5,52.15,52.36,605500.0,42.9156,43.1953,42.9074,43.0802,605500.0
2013-01-04 12:00:00,52.36,52.48,52.35,52.39,394300.0,43.0802,43.1789,43.0719,43.1048,394300.0
2013-01-04 12:30:00,52.39,52.48,52.34,52.4,265700.0,43.1048,43.1789,43.0637,43.1131,265700.0
2013-01-04 13:00:00,52.4,52.41,52.33,52.4,427100.0,43.1131,43.1213,43.0555,43.1131,427100.0
2013-01-04 13:30:00,52.4,52.73,52.39,52.69,379400.0,43.1131,43.3846,43.1048,43.3517,379400.0
2013-01-04 14:00:00,52.68,52.69,52.58,52.6,287700.0,43.3434,43.3517,43.2612,43.2776,287700.0
2013-01-04 14:30:00,52.6,52.61,52.42,52.5,987600.0,43.2776,43.2859,43.1295,43.1953,987600.0
2013-01-04 15:00:00,52.51,52.54,52.47,52.47,704400.0,43.2036,43.2283,43.1707,43.1707,704400.0
2013-01-04 15:30:00,52.48,52.48,52.07,52.1,1910900.0,43.1789,43.1789,42.8416,42.8662,1910900.0
2013-01-07 09:30:00,51.88,52.22,51.57,51.66,1237900.0,42.6852,42.965,42.4302,42.5042,1237900.0
2013-01-07 10:00:00,51.65,52.04,51.55,52.03,955000.0,42.496,42.8169,42.4137,42.8086,955000.0
2013-01-07 10:30:00,52.03,52.33,51.93,52.23,812300.0,42.8086,43.0555,42.7264,42.9732,812300.0
2013-01-07 11:00:00,52.24,52.3,51.98,51.99,398600.0,42.9814,43.0308,42.7675,42.7757,398600.0
2013-01-07 11:30:00,51.99,52.02,51.9,52.0,342200.0,42.7757,42.8004,42.7017,42.784,342200.0
2013-01-07 12:00:00,51.99,52.1,51.96,52.0,382400.0,42.7757,42.8662,42.7511,42.784,382400.0
2013-01-07 12:30:00,52.0,52.01,51.92,51.94,235300.0,42.784,42.7922,42.7181,42.7346,235300.0
2013-01-07 13:00:00,51.93,52.03,51.91,51.98,403700.0,42.7264,42.8086,42.7099,42.7675,403700.0
2013-01-07 13:30:00,51.99,52.08,51.96,52.0,390600.0,42.7757,42.8498,42.7511,42.784,390600.0
2013-01-07 14:00:00,52.0,52.04,51.95,52.0,266200.0,42.784,42.8169,42.7428,42.784,266200.0
2013-01-07 14:30:00,52.0,52.18,51.99,52.15,357400.0,42.784,42.9321,42.7757,42.9074,357400.0
2013-01-07 15:00:00,52.15,52.22,52.11,52.13,469600.0,42.9074,42.965,42.8745,42.8909,469600.0
2013-01-07 15:30:00,52.14,52.16,52.06,52.09,1089700.0,42.8991,42.9156,42.8333,42.858,1089700.0
2013-01-08 09:30:00,52.0,52.25,51.6,51.62,867500.0,42.784,42.9897,42.4549,42.4713,867500.0
2013-01-08 10:00:00,51.61,51.76,51.47,51.61,761800.0,42.4631,42.5865,42.3479,42.4631,761800.0
2013-01-08 10:30:00,51.62,51.63,51.47,51.52,392700.0,42.4713,42.4795,42.3479,42.389,392700.0
2013-01-08 11:00:00,51.52,51.61,51.47,51.6,319300.0,42.389,42.4631,42.3479,42.4549,319300.0
2013-01-08 11:30:00,51.6,51.65,51.49,51.52,324300.0,42.4549,42.496,42.3643,42.389,324300.0
2013-01-08 12:00:00,51.51,51.55,51.44,51.44,376700.0,42.3808,42.4137,42.3232,42.3232,376700.0
2013-01-08 12:30:00,51.45,51.46,51.37,51.44,494800.0,42.3314,42.3397,42.2656,42.3232,494800.0
2013-01-08 13:00:00,51.45,51.56,51.45,51.55,523600.0,42.3314,42.4219,42.3314,42.4137,523600.0
2013-01-08 13:30:00,51.55,51.6,51.47,51.47,405500.0,42.4137,42.4549,42.3479,42.3479,405500.0
2013-01-08 14:00:00,51.47,51.57,51.45,51.55,463600.0,42.3479,42.4302,42.3314,42.4137,463600.0
2013-01-08 14:30:00,51.56,51.58,51.48,51.48,452200.0,42.4219,42.4384,42.3561,42.3561,452200.0
2013-01-08 15:00:00,51.48,51.6,51.48,51.5,587000.0,42.3561,42.4549,42.3561,42.3726,587000.0
2013-01-08 15:30:00,51.51,51.52,51.36,51.4,1293400.0,42.3808,42.389,42.2574,42.2903,1293400.0
2013-01-09 09:30:00,51.72,51.97,51.5,51.89,831000.0,42.5536,42.7593,42.3726,42.6935,831000.0
2013-01-09 10:00:00,51.88,51.91,51.67,51.79,387700.0,42.6852,42.7099,42.5124,42.6112,387700.0
2013-01-09 10:30:00,51.79,52.15,51.75,52.14,442900.0,42.6112,42.9074,42.5783,42.8991,442900.0
2013-01-09 11:00:00,52.14,52.28,52.01,52.03,319700.0,42.8991,43.0143,42.7922,42.8086,319700.0
2013-01-09 11:30:00,52.04,52.2,52.0,52.17,218600.0,42.8169,42.9485,42.784,42.9238,218600.0
2013-01-09 12:00:00,52.17,52.35,52.12,52.35,311800.0,42.9238,43.0719,42.8827,43.0719,311800.0
2013-01-09 12:30:00,52.35,52.42,52.13,52.25,274300.0,43.0719,43.1295,42.8909,42.9897,274300.0
2013-01-09 13:00:00,52.24,52.34,52.22,52.28,192700.0,42.9814,43.0637,42.965,43.0143,192700.0
2013-01-09 13:30:00,52.28,52.44,52.28,52.42,257100.0,43.0143,43.146,43.0143,43.1295,257100.0
2013-01-09 14:00:00,52.42,52.5,52.37,52.48,312400.0,43.1295,43.1953,43.0884,43.1789,312400.0
2013-01-09 14:30:00,52.48,52.5,52.26,52.3,332900.0,43.1789,43.1953,42.9979,43.0308,332900.0
2013-01-09 15:00:00,52.3,52.34,52.25,52.33,270900.0,43.0308,43.0637,42.9897,43.0555,270900.0
2013-01-09 15:30:00,52.33,52.37,52.26,52.36,638000.0,43.0555,43.0884,42.9979,43.0802,638000.0
2013-01-10 09:30:00,52.52,52.8,52.47,52.71,512900.0,43.2118,43.4422,43.1707,43.3681,512900.0
2013-01-10 10:00:00,52.71,52.78,52.62,52.71,341100.0,43.3681,43.4257,43.2941,43.3681,341100.0
2013-01-10 10:30:00,52.7,52.7,52.33,52.41,432300.0,43.3599,43.3599,43.0555,43.1213,432300.0
2013-01-10 11:00:00,52.41,52.59,52.35,52.59,261300.0,43.1213,43.2694,43.0719,43.2694,261300.0
2013-01-10 11:30:00,52.58,52.69,52.56,52.63,338700.0,43.2612,43.3517,43.2447,43.3023,338700.0
2013-01-10 12:00:00,52.62,52.63,52.4,52.44,234300.0,43.2941,43.3023,43.1131,43.146,234300.0
2013-01-10 12:30:00,52.44,52.66,52.41,52.64,238900.0,43.146,43.327,43.1213,43.3105,238900.0
2013-01-10 13:00:00,52.64,52.64,52.39,52.46,434300.0,43.3105,43.3105,43.1048,43.1624,434300.0
2013-01-10 13:30:00,52.46,52.76,52.45,52.72,283600.0,43.1624,43.4093,43.1542,43.3764,283600.0
2013-01-10 14:00:00,52.72,53.0,52.71,52.93,440200.0,43.3764,43.6067,43.3681,43.5491,440200.0
2013-01-10 14:30:00,52.94,53.18,52.91,53.16,543400.0,43.5574,43.7548,43.5327,43.7384,543400.0
2013-01-10 15:00:00,53.15,53.17,53.02,53.08,620500.0,43.7301,43.7466,43.6232,43.6726,620500.0
2013-01-10 15:30:00,53.08,53.19,53.02,53.12,1055900.0,43.6726,43.7631,43.6232,43.7055,1055900.0
2013-01-11 09:30:00,53.4,53.4,52.54,52.61,641200.0,43.9358,43.9358,43.2283,43.2859,641200.0
2013-01-11 10:00:00,52.6,52.65,52.46,52.5,619200.0,43.2776,43.3188,43.1624,43.1953,619200.0
2013-01-11 10:30:00,52.5,52.55,52.44,52.52,683000.0,43.1953,43.2365,43.146,43.2118,683000.0
2013-01-11 11:00:00,52.52,52.57,52.41,52.48,577400.0,43.2118,43.2529,43.1213,43.1789,577400.0
2013-01-11 11:30:00,52.47,52.51,52.4,52.46,575800.0,43.1707,43.2036,43.1131,43.1624,575800.0
2013-01-11 12:00:00,52.47,52.5,52.46,52.48,390900.0,43.1707,43.1953,43.1624,43.1789,390900.0
2013-01-11 12:30:00,52.48,52.55,52.45,52.46,333800.0,43.1789,43.2365,43.1542,43.1624,333800.0
2013-01-11 13:00:00,52.46,52.49,52.33,52.45,416700.0,43.1624,43.1871,43.0555,43.1542,416700.0
2013-01-11 13:30:00,52.45,52.5,52.4,52.45,412400.0,43.1542,43.1953,43.1131,43.1542,412400.0
2013-01-11 14:00:00,52.45,52.56,52.44,52.56,460300.0,43.1542,43.2447,43.146,43.2447,460300.0
2013-01-11 14:30:00,52.56,52.78,52.52,52.76,836100.0,43.2447,43.4257,43.2118,43.4093,836100.0
2013-01-11 15:00:00,52.76,52.94,52.68,52.84,1001800.0,43.4093,43.5574,43.3434,43.4751,1001800.0
2013-01-11 15:30:00,52.85,52.93,52.72,52.83,1468100.0,43.4833,43.5491,43.3764,43.4669,1468100.0
2013-01-14 09:30:00,52.87,53.07,52.6,52.8,701000.0,43.4998,43.6643,43.2776,43.4422,701000.0
2013-01-14 10:00:00,52.8,53.24,52.78,52.92,578600.0,43.4422,43.8042,43.4257,43.5409,578600.0
2013-01-14 10:30:00,52.92,53.1,52.92,53.05,384300.0,43.5409,43.689,43.5409,43.6479,384300.0
2013-01-14 11:00:00,53.05,53.23,53.04,53.04,517700.0,43.6479,43.796,43.6396,43.6396,517700.0
2013-01-14 11:30:00,53.04,53.15,53.04,53.13,369400.0,43.6396,43.7301,43.6396,43.7137,369400.0
2013-01-14 12:00:00,53.14,53.3,53.12,53.13,237200.0,43.7219,43.8536,43.7055,43.7137,237200.0
2013-01-14 12:30:00,53.13,53.29,53.12,53.27,470000.0,43.7137,43.8453,43.7055,43.8289,470000.0
2013-01-14 13:00:00,53.27,54.42,53.23,53.4,388800.0,43.8289,44.7751,43.796,43.9358,388800.0
2013-01-14 13:30:00,53.41,53.52,53.34,53.43,335300.0,43.9441,44.0346,43.8865,43.9605,335300.0
2013-01-14 14:00:00,53.42,53.47,53.39,53.45,261100.0,43.9523,43.9934,43.9276,43.977,261100.0
2013-01-14 14:30:00,53.45,53.51,53.44,53.49,890700.0,43.977,44.0263,43.9687,44.0099,890700.0
2013-01-14 15:00:00,53.49,53.78,53.49,53.56,575300.0,44.0099,44.2485,44.0099,44.0675,575300.0
2013-01-14 15:30:00,53.55,53.57,53.35,53.37,1049400.0,44.0593,44.0757,43.8947,43.9112,1049400.0
2013-01-15 09:30:00,53.14,53.68,53.14,53.66,726500.0,43.7219,44.1662,43.7219,44.1498,726500.0
2013-01-15 10:00:00,53.65,53.67,53.42,53.61,437600.0,44.1415,44.158,43.9523,44.1086,437600.0
2013-01-15 10:30:00,53.6,53.61,53.44,53.5,305200.0,44.1004,44.1086,43.9687,44.0181,305200.0
2013-01-15 11:00:00,53.5,53.52,53.37,53.38,236000.0,44.0181,44.0346,43.9112,43.9194,236000.0
2013-01-15 11:30:00,53.39,53.53,53.32,53.46,757700.0,43.9276,44.0428,43.87,43.9852,757700.0
2013-01-15 12:00:00,53.47,53.63,53.45,53.6,296500.0,43.9934,44.1251,43.977,44.1004,296500.0
2013-01-15 12:30:00,53.6,53.65,53.37,53.56,544300.0,44.1004,44.1415,43.9112,44.0675,544300.0
2013-01-15 13:00:00,53.57,53.77,53.5,53.77,208600.0,44.0757,44.2403,44.0181,44.2403,208600.0
2013-01-15 13:30:00,53.76,53.83,53.57,53.63,283300.0,44.232,44.2896,44.0757,44.1251,283300.0
2013-01-15 14:00:00,53.62,53.71,53.62,53.63,208900.0,44.1168,44.1909,44.1168,44.1251,208900.0
2013-01-15 14:30:00,53.63,53.81,53.62,53.8,268900.0,44.1251,44.2732,44.1168,44.2649,268900.0
2013-01-15 15:00:00,53.8,53.85,53.74,53.74,311600.0,44.2649,44.3061,44.2156,44.2156,311600.0
2013-01-15 15:30:00,53.74,53.75,53.61,53.61,857700.0,44.2156,44.2238,44.1086,44.1086,857700.0
2013-01-16 09:30:00,53.64,53.75,53.34,53.55,517200.0,44.1333,44.2238,43.8865,44.0593,517200.0
2013-01-16 10:00:00,53.6,53.78,53.56,53.78,382900.0,44.1004,44.2485,44.0675,44.2485,382900.0
2013-01-16 10:30:00,53.77,53.8,53.46,53.47,499900.0,44.2403,44.2649,43.9852,43.9934,499900.0
2013-01-16 11:00:00,53.47,53.58,53.46,53.53,490000.0,43.9934,44.0839,43.9852,44.0428,490000.0
2013-01-16 11:30:00,53.54,53.63,53.49,53.54,319200.0,44.051,44.1251,44.0099,44.051,319200.0
2013-01-16 12:00:00,53.54,53.7,53.53,53.63,311100.0,44.051,44.1827,44.0428,44.1251,311100.0
2013-01-16 12:30:00,53.64,53.65,53.55,53.56,318600.0,44.1333,44.1415,44.0593,44.0675,318600.0
2013-01-16 13:00:00,53.56,53.57,53.45,53.47,485900.0,44.0675,44.0757,43.977,43.9934,485900.0
2013-01-16 13:30:00,53.47,53.56,53.47,53.5,340300.0,43.9934,44.0675,43.9934,44.0181,340300.0
2013-01-16 14:00:00,53.5,53.68,53.49,53.5,296700.0,44.0181,44.1662,44.0099,44.0181,296700.0
2013-01-16 14:30:00,53.5,53.55,53.49,53.52,400700.0,44.0181,44.0593,44.0099,44.0346,400700.0
2013-01-16 15:00:00,53.52,53.57,53.5,53.55,392800.0,44.0346,44.0757,44.0181,44.0593,392800.0
2013-01-16 15:30:00,53.55,53.71,53.53,53.65,1316000.0,44.0593,44.1909,44.0428,44.1415,1316000.0
2013-01-17 09:30:00,53.76,54.25,53.17,53.93,1946400.0,44.232,44.6352,43.7466,44.3719,1946400.0
2013-01-17 10:00:00,53.91,53.99,53.73,53.84,1533900.0,44.3554,44.4213,44.2074,44.2979,1533900.0
2013-01-17 10:30:00,53.83,53.95,53.65,53.91,1142300.0,44.2896,44.3884,44.1415,44.3554,1142300.0
2013-01-17 11:00:00,53.92,54.0,53.86,53.91,827500.0,44.3637,44.4295,44.3143,44.3554,827500.0
2013-01-17 11:30:00,53.92,53.95,53.69,53.75,988300.0,44.3637,44.3884,44.1744,44.2238,988300.0
2013-01-17 12:00:00,53.75,53.94,53.75,53.91,707500.0,44.2238,44.3801,44.2238,44.3554,707500.0
2013-01-17 12:30:00,53.91,53.96,53.89,53.93,609000.0,44.3554,44.3966,44.339,44.3719,609000.0
2013-01-17 13:00:00,53.93,54.1,53.91,54.09,613900.0,44.3719,44.5118,44.3554,44.5035,613900.0
2013-01-17 13:30:00,54.08,54.3,54.03,54.26,545300.0,44.4953,44.6763,44.4542,44.6434,545300.0
2013-01-17 14:00:00,54.26,54.38,54.15,54.36,447200.0,44.6434,44.7422,44.5529,44.7257,447200.0
2013-01-17 14:30:00,54.36,54.53,54.35,54.36,703800.0,44.7257,44.8656,44.7175,44.7257,703800.0
2013-01-17 15:00:00,54.36,54.42,54.16,54.36,1065500.0,44.7257,44.7751,44.5611,44.7257,1065500.0
2013-01-17 15:30:00,54.35,54.46,54.3,54.4,1928700.0,44.7175,44.808,44.6763,44.7586,1928700.0
2013-01-18 09:30:00,54.4,54.63,54.29,54.4,1627200.0,44.7586,44.9478,44.6681,44.7586,1627200.0
2013-01-18 10:00:00,54.4,54.42,54.25,54.27,461000.0,44.7586,44.7751,44.6352,44.6516,461000.0
2013-01-18 10:30:00,54.27,54.43,54.22,54.43,408700.0,44.6516,44.7833,44.6105,44.7833,408700.0
2013-01-18 11:00:00,54.42,54.43,54.32,54.4,387200.0,44.7751,44.7833,44.6928,44.7586,387200.0
2013-01-18 11:30:00,54.4,54.43,54.26,54.28,298900.0,44.7586,44.7833,44.6434,44.6599,298900.0
2013-01-18 12:00:00,54.28,54.38,54.24,54.37,264500.0,44.6599,44.7422,44.627,44.7339,264500.0
2013-01-18 12:30:00,54.38,54.52,54.35,54.42,296200.0,44.7422,44.8573,44.7175,44.7751,296200.0
2013-01-18 13:00:00,54.42,54.45,54.32,54.33,230600.0,44.7751,44.7997,44.6928,44.701,230600.0
2013-01-18 13:30:00,54.32,54.33,54.26,54.29,221900.0,44.6928,44.701,44.6434,44.6681,221900.0
2013-01-18 14:00:00,54.29,54.37,54.23,54.35,460900.0,44.6681,44.7339,44.6187,44.7175,460900.0
2013-01-18 14:30:00,54.35,54.4,54.27,54.27,333400.0,44.7175,44.7586,44.6516,44.6516,333400.0
2013-01-18 15:00:00,54.28,54.36,54.24,54.35,460500.0,44.6599,44.7257,44.627,44.7175,460500.0
2013-01-18 15:30:00,54.36,54.55,54.35,54.52,1080500.0,44.7257,44.882,44.7175,44.8573,1080500.0
2013-01-22 09:30:00,54.65,55.19,54.56,55.19,852500.0,44.9643,45.4086,44.8902,45.4086,852500.0
2013-01-22 10:00:00,55.19,55.19,54.92,54.99,641900.0,45.4086,45.4086,45.1864,45.244,641900.0
2013-01-22 10:30:00,54.99,55.38,54.98,55.21,623300.0,45.244,45.5649,45.2358,45.425,623300.0
2013-01-22 11:00:00,55.21,55.59,55.09,55.54,648500.0,45.425,45.7377,45.3263,45.6966,648500.0
2013-01-22 11:30:00,55.54,55.67,55.47,55.63,490200.0,45.6966,45.8035,45.639,45.7706,490200.0
2013-01-22 12:00:00,55.63,55.83,55.59,55.83,906000.0,45.7706,45.9352,45.7377,45.9352,906000.0
2013-01-22 12:30:00,55.82,55.98,55.71,55.72,462600.0,45.9269,46.0586,45.8364,45.8447,462600.0
2013-01-22 13:00:00,55.71,55.88,55.69,55.82,378000.0,45.8364,45.9763,45.82,45.9269,378000.0
2013-01-22 13:30:00,55.82,55.91,55.71,55.84,503600.0,45.9269,46.001,45.8364,45.9434,503600.0
2013-01-22 14:00:00,55.84,55.94,55.81,55.89,452900.0,45.9434,46.0257,45.9187,45.9845,452900.0
2013-01-22 14:30:00,55.89,56.09,55.89,56.09,563900.0,45.9845,46.1491,45.9845,46.1491,563900.0
2013-01-22 15:00:00,56.08,56.09,55.87,55.97,662500.0,46.1409,46.1491,45.9681,46.0504,662500.0
2013-01-22 15:30:00,55.97,56.01,55.91,56.01,939500.0,46.0504,46.0833,46.001,46.0833,939500.0
2013-01-23 09:30:00,55.92,56.25,55.62,55.67,847200.0,46.0092,46.2807,45.7624,45.8035,847200.0
2013-01-23 10:00:00,55.66,55.8,55.45,55.76,500500.0,45.7953,45.9105,45.6225,45.8776,500500.0
2013-01-23 10:30:00,55.76,55.88,55.66,55.74,460500.0,45.8776,45.9763,45.7953,45.8611,460500.0
2013-01-23 11:00:00,55.75,55.78,55.65,55.68,375200.0,45.8693,45.894,45.7871,45.8117,375200.0
2013-01-23 11:30:00,55.69,55.76,55.66,55.74,472500.0,45.82,45.8776,45.7953,45.8611,472500.0
2013-01-23 12:00:00,55.74,55.84,55.69,55.73,281700.0,45.8611,45.9434,45.82,45.8529,281700.0
2013-01-23 12:30:00,55.73,55.81,55.67,55.8,226800.0,45.8529,45.9187,45.8035,45.9105,226800.0
2013-01-23 13:00:00,55.8,55.91,55.74,55.75,212000.0,45.9105,46.001,45.8611,45.8693,212000.0
2013-01-23 13:30:00,55.74,55.8,55.7,55.75,267400.0,45.8611,45.9105,45.8282,45.8693,267400.0
2013-01-23 14:00:00,55.75,55.87,55.72,55.86,335000.0,45.8693,45.9681,45.8447,45.9598,335000.0
2013-01-23 14:30:00,55.86,55.87,55.75,55.85,388000.0,45.9598,45.9681,45.8693,45.9516,388000.0
2013-01-23 15:00:00,55.84,55.88,55.79,55.85,571500.0,45.9434,45.9763,45.9023,45.9516,571500.0
2013-01-23 15:30:00,55.85,55.91,55.79,55.91,1055900.0,45.9516,46.001,45.9023,46.001,1055900.0
2013-01-24 09:30:00,56.03,56.27,55.9,56.01,463200.0,46.0997,46.2972,45.9928,46.0833,463200.0
2013-01-24 10:00:00,56.01,56.3,56.0,56.29,241000.0,46.0833,46.3219,46.075,46.3136,241000.0
2013-01-24 10:30:00,56.3,56.34,56.18,56.27,259200.0,46.3219,46.3548,46.2231,46.2972,259200.0
2013-01-24 11:00:00,56.28,56.42,56.23,56.36,294000.0,46.3054,46.4206,46.2643,46.3712,294000.0
2013-01-24 11:30:00,56.37,56.42,56.33,56.4,271000.0,46.3795,46.4206,46.3465,46.4041,271000.0
2013-01-24 12:00:00,56.4,56.41,56.24,56.34,225400.0,46.4041,46.4124,46.2725,46.3548,225400.0
2013-01-24 12:30:00,56.34,56.44,56.16,56.2,245700.0,46.3548,46.4371,46.2067,46.2396,245700.0
2013-01-24 13:00:00,56.21,56.25,56.09,56.24,205900.0,46.2478,46.2807,46.1491,46.2725,205900.0
2013-01-24 13:30:00,56.24,56.26,55.99,56.03,305500.0,46.2725,46.289,46.0668,46.0997,305500.0
2013-01-24 14:00:00,56.03,56.15,55.98,56.09,261300.0,46.0997,46.1985,46.0586,46.1491,261300.0
2013-01-24 14:30:00,56.1,56.24,56.05,56.2,195900.0,46.1573,46.2725,46.1162,46.2396,195900.0
2013-01-24 15:00:00,56.2,56.35,56.16,56.21,233700.0,46.2396,46.363,46.2067,46.2478,233700.0
2013-01-24 15:30:00,56.21,56.34,56.2,56.22,563800.0,46.2478,46.3548,46.2396,46.256,563800.0
2013-01-25 09:30:00,56.27,56.38,55.79,55.85,772200.0,46.2972,46.3877,45.9023,45.9516,772200.0
2013-01-25 10:00:00,55.84,55.9,55.72,55.81,395900.0,45.9434,45.9928,45.8447,45.9187,395900.0
2013-01-25 10:30:00,55.82,55.89,55.79,55.85,366000.0,45.9269,45.9845,45.9023,45.9516,366000.0
2013-01-25 11:00:00,55.85,56.04,55.83,55.95,338100.0,45.9516,46.1079,45.9352,46.0339,338100.0
2013-01-25 11:30:00,55.96,55.96,55.79,55.8,252000.0,46.0421,46.0421,45.9023,45.9105,252000.0
2013-01-25 12:00:00,55.81,55.9,55.8,55.84,269500.0,45.9187,45.9928,45.9105,45.9434,269500.0
2013-01-25 12:30:00,55.84,56.03,55.83,55.96,190300.0,45.9434,46.0997,45.9352,46.0421,190300.0
2013-01-25 13:00:00,55.95,55.95,55.82,55.84,243300.0,46.0339,46.0339,45.9269,45.9434,243300.0
2013-01-25 13:30:00,55.85,55.95,55.8,55.83,371000.0,45.9516,46.0339,45.9105,45.9352,371000.0
2013-01-25 14:00:00,55.82,55.87,55.76,55.87,342200.0,45.9269,45.9681,45.8776,45.9681,342200.0
2013-01-25 14:30:00,55.86,55.99,55.86,55.95,290000.0,45.9598,46.0668,45.9598,46.0339,290000.0
2013-01-25 15:00:00,55.94,56.04,55.92,55.95,461000.0,46.0257,46.1079,46.0092,46.0339,461000.0
2013-01-25 15:30:00,55.95,56.09,55.89,56.06,763400.0,46.0339,46.1491,45.9845,46.1244,763400.0
2013-01-28 09:30:00,56.42,56.53,56.17,56.44,693800.0,46.4206,46.5111,46.2149,46.4371,693800.0
2013-01-28 10:00:00,56.42,56.51,56.11,56.12,514500.0,46.4206,46.4946,46.1655,46.1738,514500.0
2013-01-28 10:30:00,56.12,56.4,56.11,56.37,214100.0,46.1738,46.4041,46.1655,46.3795,214100.0
2013-01-28 11:00:00,56.4,56.44,56.2,56.27,423700.0,46.4041,46.4371,46.2396,46.2972,423700.0
2013-01-28 11:30:00,56.28,56.38,56.23,56.3,499000.0,46.3054,46.3877,46.2643,46.3219,499000.0
2013-01-28 12:00:00,56.3,56.32,55.97,55.98,278400.0,46.3219,46.3383,46.0504,46.0586,278400.0
2013-01-28 12:30:00,55.97,56.06,55.86,56.02,268100.0,46.0504,46.1244,45.9598,46.0915,268100.0
2013-01-28 13:00:00,56.02,56.12,56.02,56.04,123500.0,46.0915,46.1738,46.0915,46.1079,123500.0
2013-01-28 13:30:00,56.04,56.13,56.02,56.13,148300.0,46.1079,46.182,46.0915,46.182,148300.0
2013-01-28 14:00:00,56.13,56.13,56.02,56.12,233700.0,46.182,46.182,46.0915,46.1738,233700.0
2013-01-28 14:30:00,56.12,56.17,56.06,56.13,163100.0,46.1738,46.2149,46.1244,46.182,163100.0
2013-01-28 15:00:00,56.13,56.16,55.93,55.94,313400.0,46.182,46.2067,46.0174,46.0257,313400.0
2013-01-28 15:30:00,55.95,56.06,55.8,55.82,764500.0,46.0339,46.1244,45.9105,45.9269,764500.0
2013-01-29 09:30:00,55.71,56.04,55.65,55.89,611200.0,45.8364,46.1079,45.7871,45.9845,611200.0
2013-01-29 10:00:00,55.87,56.14,55.72,56.11,305400.0,45.9681,46.1902,45.8447,46.1655,305400.0
2013-01-29 10:30:00,56.1,56.11,55.93,55.93,461600.0,46.1573,46.1655,46.0174,46.0174,461600.0
2013-01-29 11:00:00,55.93,56.1,55.91,56.1,191300.0,46.0174,46.1573,46.001,46.1573,191300.0
2013-01-29 11:30:00,56.09,56.3,56.05,56.25,259800.0,46.1491,46.3219,46.1162,46.2807,259800.0
2013-01-29 12:00:00,56.25,56.42,56.22,56.42,261500.0,46.2807,46.4206,46.256,46.4206,261500.0
2013-01-29 12:30:00,56.41,56.57,56.41,56.55,234200.0,46.4124,46.544,46.4124,46.5276,234200.0
2013-01-29 13:00:00,56.54,56.69,56.52,56.6,318200.0,46.5193,46.6427,46.5029,46.5687,318200.0
2013-01-29 13:30:00,56.59,56.61,56.33,56.38,372700.0,46.5605,46.5769,46.3465,46.3877,372700.0
2013-01-29 14:00:00,56.38,56.42,56.3,56.42,280200.0,46.3877,46.4206,46.3219,46.4206,280200.0
2013-01-29 14:30:00,56.41,56.49,56.35,56.48,301100.0,46.4124,46.4782,46.363,46.47,301100.0
2013-01-29 15:00:00,56.48,56.53,56.21,56.26,669600.0,46.47,46.5111,46.2478,46.289,669600.0
2013-01-29 15:30:00,56.25,56.38,56.19,56.28,2433900.0,46.2807,46.3877,46.2314,46.3054,2433900.0
2013-01-30 09:30:00,56.25,56.44,56.03,56.33,410300.0,46.2807,46.4371,46.0997,46.3465,410300.0
2013-01-30 10:00:00,56.33,56.38,56.21,56.28,296900.0,46.3465,46.3877,46.2478,46.3054,296900.0
2013-01-30 10:30:00,56.28,56.4,56.24,56.37,332900.0,46.3054,46.4041,46.2725,46.3795,332900.0
2013-01-30 11:00:00,56.37,56.41,56.23,56.25,287700.0,46.3795,46.4124,46.2643,46.2807,287700.0
2013-01-30 11:30:00,56.26,56.26,55.96,55.99,393700.0,46.289,46.289,46.0421,46.0668,393700.0
2013-01-30 12:00:00,56.0,56.04,55.92,56.01,190700.0,46.075,46.1079,46.0092,46.0833,190700.0
2013-01-30 12:30:00,56.01,56.33,56.01,56.3,1223500.0,46.0833,46.3465,46.0833,46.3219,1223500.0
2013-01-30 13:00:00,56.3,56.3,56.21,56.27,486400.0,46.3219,46.3219,46.2478,46.2972,486400.0
2013-01-30 13:30:00,56.27,56.35,56.26,56.28,143600.0,46.2972,46.363,46.289,46.3054,143600.0
2013-01-30 14:00:00,56.28,56.32,56.14,56.2,362000.0,46.3054,46.3383,46.1902,46.2396,362000.0
2013-01-30 14:30:00,56.2,56.22,56.04,56.05,297000.0,46.2396,46.256,46.1079,46.1162,297000.0
2013-01-30 15:00:00,56.05,56.08,55.94,56.0,594300.0,46.1162,46.1409,46.0257,46.075,594300.0
2013-01-30 15:30:00,56.0,56.08,55.92,56.07,908600.0,46.075,46.1409,46.0092,46.1326,908600.0
2013-01-31 09:30:00,55.9,56.02,55.72,55.82,500300.0,45.9928,46.0915,45.8447,45.9269,500300.0
2013-01-31 10:00:00,55.83,56.01,55.72,55.96,683200.0,45.9352,46.0833,45.8447,46.0421,683200.0
2013-01-31 10:30:00,55.96,56.05,55.78,55.91,383100.0,46.0421,46.1162,45.894,46.001,383100.0
2013-01-31 11:00:00,55.92,55.94,55.8,55.86,304300.0,46.0092,46.0257,45.9105,45.9598,304300.0
2013-01-31 11:30:00,55.85,55.85,55.64,55.7,394600.0,45.9516,45.9516,45.7788,45.8282,394600.0
2013-01-31 12:00:00,55.69,55.74,55.68,55.69,228500.0,45.82,45.8611,45.8117,45.82,228500.0
2013-01-31 12:30:00,55.68,55.7,55.57,55.65,456200.0,45.8117,45.8282,45.7212,45.7871,456200.0
2013-01-31 13:00:00,55.65,55.65,55.51,55.52,264300.0,45.7871,45.7871,45.6719,45.6801,264300.0
2013-01-31 13:30:00,55.53,55.61,55.47,55.57,304900.0,45.6883,45.7542,45.639,45.7212,304900.0
2013-01-31 14:00:00,55.57,55.57,55.45,55.46,269100.0,45.7212,45.7212,45.6225,45.6307,269100.0
2013-01-31 14:30:00,55.45,55.55,55.4,55.4,422400.0,45.6225,45.7048,45.5814,45.5814,422400.0
2013-01-31 15:00:00,55.4,55.42,55.31,55.35,592300.0,45.5814,45.5978,45.5073,45.5402,592300.0
2013-01-31 15:30:00,55.34,55.38,55.21,55.22,1126500.0,45.532,45.5649,45.425,45.4333,1126500.0
2013-02-01 09:30:00,55.74,55.78,55.44,55.48,765500.0,45.8611,45.894,45.6143,45.6472,765500.0
2013-02-01 10:00:00,55.5,55.58,55.37,55.48,405700.0,45.6637,45.7295,45.5567,45.6472,405700.0
2013-02-01 10:30:00,55.49,55.53,55.45,55.52,314700.0,45.6554,45.6883,45.6225,45.6801,314700.0
2013-02-01 11:00:00,55.52,55.54,55.44,55.45,339300.0,45.6801,45.6966,45.6143,45.6225,339300.0
2013-02-01 11:30:00,55.45,55.54,55.44,55.53,251800.0,45.6225,45.6966,45.6143,45.6883,251800.0
2013-02-01 12:00:00,55.53,55.56,55.49,55.56,557700.0,45.6883,45.713,45.6554,45.713,557700.0
2013-02-01 12:30:00,55.57,55.75,55.57,55.72,550900.0,45.7212,45.8693,45.7212,45.8447,550900.0
2013-02-01 13:00:00,55.72,55.74,55.65,55.71,367600.0,45.8447,45.8611,45.7871,45.8364,367600.0
2013-02-01 13:30:00,55.71,55.83,55.71,55.82,150500.0,45.8364,45.9352,45.8364,45.9269,150500.0
2013-02-01 14:00:00,55.81,55.83,55.71,55.76,325700.0,45.9187,45.9352,45.8364,45.8776,325700.0
2013-02-01 14:30:00,55.75,55.79,55.7,55.7,664400.0,45.8693,45.9023,45.8282,45.8282,664400.0
2013-02-01 15:00:00,55.7,55.78,55.69,55.7,521300.0,45.8282,45.894,45.82,45.8282,521300.0
2013-02-01 15:30:00,55.7,55.84,55.7,55.77,782600.0,45.8282,45.9434,45.8282,45.8858,782600.0
2013-02-04 09:30:00,55.21,56.37,55.21,56.14,677100.0,45.425,46.3795,45.425,46.1902,677100.0
2013-02-04 10:00:00,56.13,56.16,55.64,55.71,471900.0,46.182,46.2067,45.7788,45.8364,471900.0
2013-02-04 10:30:00,55.71,55.76,55.62,55.71,358300.0,45.8364,45.8776,45.7624,45.8364,358300.0
2013-02-04 11:00:00,55.72,55.77,55.65,55.68,359400.0,45.8447,45.8858,45.7871,45.8117,359400.0
2013-02-04 11:30:00,55.68,55.75,55.65,55.7,248300.0,45.8117,45.8693,45.7871,45.8282,248300.0
2013-02-04 12:00:00,55.69,55.72,55.64,55.66,171800.0,45.82,45.8447,45.7788,45.7953,171800.0
2013-02-04 12:30:00,55.66,55.88,55.65,55.75,230700.0,45.7953,45.9763,45.7871,45.8693,230700.0
2013-02-04 13:00:00,55.74,55.79,55.7,55.71,120800.0,45.8611,45.9023,45.8282,45.8364,120800.0
2013-02-04 13:30:00,55.71,55.73,55.65,55.73,185100.0,45.8364,45.8529,45.7871,45.8529,185100.0
2013-02-04 14:00:00,55.72,55.77,55.68,55.77,194500.0,45.8447,45.8858,45.8117,45.8858,194500.0
2013-02-04 14:30:00,55.76,55.84,55.74,55.83,229100.0,45.8776,45.9434,45.8611,45.9352,229100.0
2013-02-04 15:00:00,55.83,55.87,55.78,55.83,338500.0,45.9352,45.9681,45.894,45.9352,338500.0
2013-02-04 15:30:00,55.83,55.84,55.64,55.75,814400.0,45.9352,45.9434,45.7788,45.8693,814400.0
2013-02-05 09:30:00,57.05,57.33,56.86,57.07,1215900.0,46.9389,47.1693,46.7826,46.9554,1215900.0
2013-02-05 10:00:00,57.07,57.15,56.85,56.87,534500.0,46.9554,47.0212,46.7744,46.7908,534500.0
2013-02-05 10:30:00,56.88,57.15,56.83,57.1,786900.0,46.7991,47.0212,46.7579,46.9801,786900.0
2013-02-05 11:00:00,57.1,57.14,56.92,57.12,508800.0,46.9801,47.013,46.832,46.9965,508800.0
2013-02-05 11:30:00,57.11,57.28,56.99,57.11,375100.0,46.9883,47.1282,46.8896,46.9883,375100.0
2013-02-05 12:00:00,57.11,57.26,57.1,57.23,283300.0,46.9883,47.1117,46.9801,47.087,283300.0
2013-02-05 12:30:00,57.23,57.4,57.22,57.3,275800.0,47.087,47.2269,47.0788,47.1446,275800.0
2013-02-05 13:00:00,57.3,57.5,57.21,57.49,326100.0,47.1446,47.3092,47.0706,47.301,326100.0
2013-02-05 13:30:00,57.48,57.65,57.48,57.58,446300.0,47.2927,47.4326,47.2927,47.375,446300.0
2013-02-05 14:00:00,57.58,57.73,57.51,57.7,564600.0,47.375,47.4984,47.3174,47.4737,564600.0
2013-02-05 14:30:00,57.7,57.7,57.61,57.66,368100.0,47.4737,47.4737,47.3997,47.4408,368100.0
2013-02-05 15:00:00,57.67,57.73,57.61,57.71,667300.0,47.4491,47.4984,47.3997,47.482,667300.0
2013-02-05 15:30:00,57.71,57.83,57.69,57.77,1407400.0,47.482,47.5807,47.4655,47.5313,1407400.0
2013-02-06 09:30:00,57.3,57.54,57.2,57.38,572800.0,47.1446,47.3421,47.0624,47.2105,572800.0
2013-02-06 10:00:00,57.38,57.5,57.11,57.19,620700.0,47.2105,47.3092,46.9883,47.0541,620700.0
2013-02-06 10:30:00,57.2,57.23,57.1,57.2,347300.0,47.0624,47.087,46.9801,47.0624,347300.0
2013-02-06 11:00:00,57.2,57.36,57.17,57.2,287600.0,47.0624,47.194,47.0377,47.0624,287600.0
2013-02-06 11:30:00,57.2,57.27,57.18,57.27,266300.0,47.0624,47.12,47.0459,47.12,266300.0
2013-02-06 12:00:00,57.27,57.31,57.23,57.27,233300.0,47.12,47.1529,47.087,47.12,233300.0
2013-02-06 12:30:00,57.26,57.3,57.14,57.18,276000.0,47.1117,47.1446,47.013,47.0459,276000.0
2013-02-06 13:00:00,57.19,57.33,57.18,57.28,346800.0,47.0541,47.1693,47.0459,47.1282,346800.0
2013-02-06 13:30:00,57.28,57.3,57.19,57.23,313600.0,47.1282,47.1446,47.0541,47.087,313600.0
2013-02-06 14:00:00,57.22,57.23,57.19,57.2,274300.0,47.0788,47.087,47.0541,47.0624,274300.0
2013-02-06 14:30:00,57.2,57.23,57.19,57.21,196600.0,47.0624,47.087,47.0541,47.0706,196600.0
2013-02-06 15:00:00,57.21,57.27,57.19,57.27,420800.0,47.0706,47.12,47.0541,47.12,420800.0
2013-02-06 15:30:00,57.26,57.4,57.24,57.39,651500.0,47.1117,47.2269,47.0953,47.2187,651500.0
2013-02-07 09:30:00,57.32,57.5,57.12,57.35,575200.0,47.1611,47.3092,46.9965,47.1858,575200.0
2013-02-07 10:00:00,57.34,57.35,56.71,56.95,469600.0,47.1775,47.1858,46.6592,46.8567,469600.0
2013-02-07 10:30:00,56.96,56.96,56.65,56.77,384100.0,46.8649,46.8649,46.6098,46.7086,384100.0
2013-02-07 11:00:00,56.77,56.85,56.71,56.79,511900.0,46.7086,46.7744,46.6592,46.725,511900.0
2013-02-07 11:30:00,56.79,56.85,56.7,56.75,324000.0,46.725,46.7744,46.651,46.6921,324000.0
2013-02-07 12:00:00,56.74,56.83,56.7,56.83,197200.0,46.6839,46.7579,46.651,46.7579,197200.0
2013-02-07 12:30:00,56.83,57.01,56.83,57.0,185100.0,46.7579,46.906,46.7579,46.8978,185100.0
2013-02-07 13:00:00,57.0,57.06,56.94,57.05,310900.0,46.8978,46.9472,46.8484,46.9389,310900.0
2013-02-07 13:30:00,57.05,57.19,56.99,57.07,321500.0,46.9389,47.0541,46.8896,46.9554,321500.0
2013-02-07 14:00:00,57.07,57.13,57.01,57.1,273500.0,46.9554,47.0048,46.906,46.9801,273500.0
2013-02-07 14:30:00,57.11,57.12,56.97,57.02,272900.0,46.9883,46.9965,46.8731,46.9143,272900.0
2013-02-07 15:00:00,57.02,57.08,56.99,56.99,368600.0,46.9143,46.9636,46.8896,46.8896,368600.0
2013-02-07 15:30:00,57.0,57.07,56.95,57.06,631800.0,46.8978,46.9554,46.8567,46.9472,631800.0
2013-02-08 09:30:00,57.16,57.75,57.12,57.67,387800.0,47.0294,47.5149,46.9965,47.4491,387800.0
2013-02-08 10:00:00,57.69,57.74,57.57,57.66,268600.0,47.4655,47.5067,47.3668,47.4408,268600.0
2013-02-08 10:30:00,57.67,57.91,57.64,57.85,326700.0,47.4491,47.6465,47.4244,47.5972,326700.0
2013-02-08 11:00:00,57.86,57.92,57.82,57.87,261800.0,47.6054,47.6548,47.5725,47.6136,261800.0
2013-02-08 11:30:00,57.86,58.14,57.8,58.11,501400.0,47.6054,47.8358,47.556,47.8111,501400.0
2013-02-08 12:00:00,58.12,58.15,58.04,58.07,343500.0,47.8193,47.844,47.7535,47.7782,343500.0
2013-02-08 12:30:00,58.08,58.14,58.0,58.03,227300.0,47.7864,47.8358,47.7206,47.7453,227300.0
2013-02-08 13:00:00,58.04,58.05,57.92,57.97,262700.0,47.7535,47.7617,47.6548,47.6959,262700.0
2013-02-08 13:30:00,57.97,58.24,57.96,58.24,216100.0,47.6959,47.918,47.6877,47.918,216100.0
2013-02-08 14:00:00,58.24,58.26,58.02,58.03,212500.0,47.918,47.9345,47.737,47.7453,212500.0
2013-02-08 14:30:00,58.03,58.04,57.95,58.0,201600.0,47.7453,47.7535,47.6794,47.7206,201600.0
2013-02-08 15:00:00,58.0,58.01,57.74,57.78,231900.0,47.7206,47.7288,47.5067,47.5396,231900.0
2013-02-08 15:30:00,57.78,57.82,57.65,57.73,706500.0,47.5396,47.5725,47.4326,47.4984,706500.0
2013-02-11 09:30:00,57.56,57.71,57.34,57.52,463500.0,47.3586,47.482,47.1775,47.3256,463500.0
2013-02-11 10:00:00,57.51,57.51,57.35,57.39,323900.0,47.3174,47.3174,47.1858,47.2187,323900.0
2013-02-11 10:30:00,57.39,57.44,57.32,57.37,200600.0,47.2187,47.2598,47.1611,47.2022,200600.0
2013-02-11 11:00:00,57.37,57.4,57.29,57.29,207100.0,47.2022,47.2269,47.1364,47.1364,207100.0
2013-02-11 11:30:00,57.29,57.35,57.28,57.32,199400.0,47.1364,47.1858,47.1282,47.1611,199400.0
2013-02-11 12:00:00,57.31,57.35,57.19,57.2,303300.0,47.1529,47.1858,47.0541,47.0624,303300.0
2013-02-11 12:30:00,57.19,57.23,57.05,57.13,362500.0,47.0541,47.087,46.9389,47.0048,362500.0
2013-02-11 13:00:00,57.14,57.26,57.14,57.16,167900.0,47.013,47.1117,47.013,47.0294,167900.0
2013-02-11 13:30:00,57.15,57.16,57.09,57.11,129400.0,47.0212,47.0294,46.9719,46.9883,129400.0
2013-02-11 14:00:00,57.11,57.23,57.09,57.2,297900.0,46.9883,47.087,46.9719,47.0624,297900.0
2013-02-11 14:30:00,57.2,57.2,57.13,57.14,201800.0,47.0624,47.0624,47.0048,47.013,201800.0
2013-02-11 15:00:00,57.13,57.23,57.13,57.17,302100.0,47.0048,47.087,47.0048,47.0377,302100.0
2013-02-11 15:30:00,57.17,57.21,57.09,57.11,819100.0,47.0377,47.0706,46.9719,46.9883,819100.0
2013-02-12 09:30:00,57.19,57.38,56.93,57.03,322900.0,47.0541,47.2105,46.8402,46.9225,322900.0
2013-02-12 10:00:00,57.03,57.23,57.02,57.05,220500.0,46.9225,47.087,46.9143,46.9389,220500.0
2013-02-12 10:30:00,57.06,57.11,56.99,57.05,251200.0,46.9472,46.9883,46.8896,46.9389,251200.0
2013-02-12 11:00:00,57.05,57.1,56.99,57.0,342800.0,46.9389,46.9801,46.8896,46.8978,342800.0
2013-02-12 11:30:00,56.99,57.04,56.97,57.02,144900.0,46.8896,46.9307,46.8731,46.9143,144900.0
2013-02-12 12:00:00,57.01,57.04,56.99,57.02,124600.0,46.906,46.9307,46.8896,46.9143,124600.0
2013-02-12 12:30:00,57.02,57.05,56.98,57.01,176000.0,46.9143,46.9389,46.8813,46.906,176000.0
2013-02-12 13:00:00,57.02,57.03,56.94,57.02,218900.0,46.9143,46.9225,46.8484,46.9143,218900.0
2013-02-12 13:30:00,57.03,57.04,56.99,57.01,176800.0,46.9225,46.9307,46.8896,46.906,176800.0
2013-02-12 14:00:00,57.01,57.03,56.97,56.98,134300.0,46.906,46.9225,46.8731,46.8813,134300.0
2013-02-12 14:30:00,56.98,57.14,56.96,57.11,218800.0,46.8813,47.013,46.8649,46.9883,218800.0
2013-02-12 15:00:00,57.09,57.13,57.03,57.07,225300.0,46.9719,47.0048,46.9225,46.9554,225300.0
2013-02-12 15:30:00,57.07,57.09,56.94,57.02,543300.0,46.9554,46.9719,46.8484,46.9143,543300.0
2013-02-13 09:30:00,57.01,57.37,56.94,57.18,588400.0,46.906,47.2022,46.8484,47.0459,588400.0
2013-02-13 10:00:00,57.18,57.24,57.14,57.23,233700.0,47.0459,47.0953,47.013,47.087,233700.0
2013-02-13 10:30:00,57.24,57.25,57.14,57.15,352700.0,47.0953,47.1035,47.013,47.0212,352700.0
2013-02-13 11:00:00,57.15,57.16,56.83,56.95,354500.0,47.0212,47.0294,46.7579,46.8567,354500.0
2013-02-13 11:30:00,56.96,56.96,56.75,56.8,186600.0,46.8649,46.8649,46.6921,46.7333,186600.0
2013-02-13 12:00:00,56.8,57.13,56.8,56.99,599300.0,46.7333,47.0048,46.7333,46.8896,599300.0
2013-02-13 12:30:00,57.0,57.18,56.99,57.17,239800.0,46.8978,47.0459,46.8896,47.0377,239800.0
2013-02-13 13:00:00,57.18,57.26,57.13,57.23,167800.0,47.0459,47.1117,47.0048,47.087,167800.0
2013-02-13 13:30:00,57.23,57.25,57.05,57.05,123600.0,47.087,47.1035,46.9389,46.9389,123600.0
2013-02-13 14:00:00,57.04,57.11,57.02,57.06,132200.0,46.9307,46.9883,46.9143,46.9472,132200.0
2013-02-13 14:30:00,57.06,57.1,57.02,57.09,177200.0,46.9472,46.9801,46.9143,46.9719,177200.0
2013-02-13 15:00:00,57.09,57.21,57.06,57.15,274300.0,46.9719,47.0706,46.9472,47.0212,274300.0
2013-02-13 15:30:00,57.15,57.23,57.13,57.2,633500.0,47.0212,47.087,47.0048,47.0624,633500.0
2013-02-14 09:30:00,56.97,57.05,56.75,56.99,626300.0,46.8731,46.9389,46.6921,46.8896,626300.0
2013-02-14 10:00:00,57.01,57.21,56.93,57.04,444000.0,46.906,47.0706,46.8402,46.9307,444000.0
2013-02-14 10:30:00,57.04,57.22,56.97,57.07,261900.0,46.9307,47.0788,46.8731,46.9554,261900.0
2013-02-14 11:00:00,57.07,57.1,56.88,56.99,260200.0,46.9554,46.9801,46.7991,46.8896,260200.0
2013-02-14 11:30:00,57.0,57.04,56.93,57.03,293900.0,46.8978,46.9307,46.8402,46.9225,293900.0
2013-02-14 12:00:00,57.03,57.1,57.0,57.03,175400.0,46.9225,46.9801,46.8978,46.9225,175400.0
2013-02-14 12:30:00,57.02,57.1,56.98,57.1,278800.0,46.9143,46.9801,46.8813,46.9801,278800.0
2013-02-14 13:00:00,57.11,57.2,57.03,57.07,232700.0,46.9883,47.0624,46.9225,46.9554,232700.0
2013-02-14 13:30:00,57.08,57.12,57.05,57.1,165100.0,46.9636,46.9965,46.9389,46.9801,165100.0
2013-02-14 14:00:00,57.11,57.21,57.1,57.17,159000.0,46.9883,47.0706,46.9801,47.0377,159000.0
2013-02-14 14:30:00,57.17,57.21,57.1,57.18,274800.0,47.0377,47.0706,46.9801,47.0459,274800.0
2013-02-14 15:00:00,57.17,57.2,57.09,57.09,276700.0,47.0377,47.0624,46.9719,46.9719,276700.0
2013-02-14 15:30:00,57.1,57.16,56.97,57.06,559900.0,46.9801,47.0294,46.8731,46.9472,559900.0
2013-02-15 09:30:00,57.06,57.34,57.06,57.27,1202300.0,46.9472,47.1775,46.9472,47.12,1202300.0
2013-02-15 10:00:00,57.28,57.44,57.25,57.44,251700.0,47.1282,47.2598,47.1035,47.2598,251700.0
2013-02-15 10:30:00,57.44,57.5,57.34,57.43,292500.0,47.2598,47.3092,47.1775,47.2516,292500.0
2013-02-15 11:00:00,57.43,57.43,57.26,57.27,236600.0,47.2516,47.2516,47.1117,47.12,236600.0
2013-02-15 11:30:00,57.28,57.3,57.11,57.23,182300.0,47.1282,47.1446,46.9883,47.087,182300.0
2013-02-15 12:00:00,57.22,57.23,57.13,57.16,175000.0,47.0788,47.087,47.0048,47.0294,175000.0
2013-02-15 12:30:00,57.16,57.22,57.14,57.21,174400.0,47.0294,47.0788,47.013,47.0706,174400.0
2013-02-15 13:00:00,57.22,57.28,57.08,57.13,277500.0,47.0788,47.1282,46.9636,47.0048,277500.0
2013-02-15 13:30:00,57.13,57.22,57.11,57.19,305800.0,47.0048,47.0788,46.9883,47.0541,305800.0
2013-02-15 14:00:00,57.2,57.22,57.04,57.06,336000.0,47.0624,47.0788,46.9307,46.9472,336000.0
2013-02-15 14:30:00,57.05,57.22,57.04,57.15,493700.0,46.9389,47.0788,46.9307,47.0212,493700.0
2013-02-15 15:00:00,57.15,57.23,57.1,57.21,541200.0,47.0212,47.087,46.9801,47.0706,541200.0
2013-02-15 15:30:00,57.21,57.36,57.2,57.31,786000.0,47.0706,47.194,47.0624,47.1529,786000.0
2013-02-19 09:30:00,54.2,55.88,54.04,55.6,2674500.0,44.5941,45.9763,44.4624,45.7459,2674500.0
2013-02-19 10:00:00,55.5,56.08,55.5,55.85,1630600.0,45.6637,46.1409,45.6637,45.9516,1630600.0
2013-02-19 10:30:00,55.85,56.06,55.84,55.88,1469500.0,45.9516,46.1244,45.9434,45.9763,1469500.0
2013-02-19 11:00:00,55.88,56.2,55.86,56.1,1013700.0,45.9763,46.2396,45.9598,46.1573,1013700.0
2013-02-19 11:30:00,56.11,56.28,56.0,56.25,600600.0,46.1655,46.3054,46.075,46.2807,600600.0
2013-02-19 12:00:00,56.25,56.38,56.13,56.29,489600.0,46.2807,46.3877,46.182,46.3136,489600.0
2013-02-19 12:30:00,56.3,56.47,56.29,56.33,625500.0,46.3219,46.4617,46.3136,46.3465,625500.0
2013-02-19 13:00:00,56.33,56.34,56.2,56.23,392800.0,46.3465,46.3548,46.2396,46.2643,392800.0
2013-02-19 13:30:00,56.23,56.39,56.22,56.28,424500.0,46.2643,46.3959,46.256,46.3054,424500.0
2013-02-19 14:00:00,56.28,56.32,56.2,56.23,557500.0,46.3054,46.3383,46.2396,46.2643,557500.0
2013-02-19 14:30:00,56.23,56.41,56.11,56.4,1028500.0,46.2643,46.4124,46.1655,46.4041,1028500.0
2013-02-19 15:00:00,56.39,56.74,56.35,56.72,830900.0,46.3959,46.6839,46.363,46.6674,830900.0
2013-02-19 15:30:00,56.72,56.88,56.6,56.66,1682200.0,46.6674,46.7991,46.5687,46.6181,1682200.0
2013-02-20 09:30:00,56.44,56.58,55.7,55.88,876200.0,46.4371,46.5522,45.8282,45.9763,876200.0
2013-02-20 10:00:00,55.89,56.09,55.87,55.93,362500.0,45.9845,46.1491,45.9681,46.0174,362500.0
2013-02-20 10:30:00,55.93,56.02,55.8,55.87,545700.0,46.0174,46.0915,45.9105,45.9681,545700.0
2013-02-20 11:00:00,55.87,55.9,55.71,55.76,471400.0,45.9681,45.9928,45.8364,45.8776,471400.0
2013-02-20 11:30:00,55.76,55.8,55.54,55.57,583600.0,45.8776,45.9105,45.6966,45.7212,583600.0
2013-02-20 12:00:00,55.56,55.76,55.5,55.75,412400.0,45.713,45.8776,45.6637,45.8693,412400.0
2013-02-20 12:30:00,55.75,55.82,55.65,55.82,270200.0,45.8693,45.9269,45.7871,45.9269,270200.0
2013-02-20 13:00:00,55.82,55.82,55.71,55.73,252300.0,45.9269,45.9269,45.8364,45.8529,252300.0
2013-02-20 13:30:00,55.73,55.74,55.6,55.64,255400.0,45.8529,45.8611,45.7459,45.7788,255400.0
2013-02-20 14:00:00,55.63,55.72,55.55,55.7,422900.0,45.7706,45.8447,45.7048,45.8282,422900.0
2013-02-20 14:30:00,55.7,55.72,55.4,55.44,345400.0,45.8282,45.8447,45.5814,45.6143,345400.0
2013-02-20 15:00:00,55.44,55.44,55.23,55.26,619100.0,45.6143,45.6143,45.4415,45.4662,619100.0
2013-02-20 15:30:00,55.25,55.38,55.19,55.22,1377700.0,45.458,45.5649,45.4086,45.4333,1377700.0
2013-02-21 09:30:00,55.57,55.94,55.36,55.65,771700.0,45.7212,46.0257,45.5485,45.7871,771700.0
2013-02-21 10:00:00,55.64,55.64,55.35,55.46,535200.0,45.7788,45.7788,45.5402,45.6307,535200.0
2013-02-21 10:30:00,55.46,55.47,55.22,55.25,529500.0,45.6307,45.639,45.4333,45.458,529500.0
2013-02-21 11:00:00,55.25,55.26,54.93,54.95,397700.0,45.458,45.4662,45.1947,45.2111,397700.0
2013-02-21 11:30:00,54.95,55.19,54.93,55.16,342500.0,45.2111,45.4086,45.1947,45.3839,342500.0
2013-02-21 12:00:00,55.15,55.16,55.05,55.1,319900.0,45.3757,45.3839,45.2934,45.3345,319900.0
2013-02-21 12:30:00,55.11,55.19,55.03,55.17,333200.0,45.3428,45.4086,45.277,45.3921,333200.0
2013-02-21 13:00:00,55.17,55.27,55.1,55.13,226700.0,45.3921,45.4744,45.3345,45.3592,226700.0
2013-02-21 13:30:00,55.12,55.15,55.04,55.05,224800.0,45.351,45.3757,45.2852,45.2934,224800.0
2013-02-21 14:00:00,55.05,55.06,54.88,55.04,303200.0,45.2934,45.3016,45.1535,45.2852,303200.0
2013-02-21 14:30:00,55.04,55.21,55.04,55.17,334800.0,45.2852,45.425,45.2852,45.3921,334800.0
2013-02-21 15:00:00,55.18,55.41,55.18,55.37,478100.0,45.4004,45.5896,45.4004,45.5567,478100.0
2013-02-21 15:30:00,55.37,55.43,55.17,55.23,1027800.0,45.5567,45.6061,45.3921,45.4415,1027800.0
2013-02-22 09:30:00,55.4,55.41,54.59,54.62,773800.0,45.5814,45.5896,44.9149,44.9396,773800.0
2013-02-22 10:00:00,54.64,54.73,54.36,54.47,869600.0,44.9561,45.0301,44.7257,44.8162,869600.0
2013-02-22 10:30:00,54.47,54.51,54.25,54.25,562600.0,44.8162,44.8491,44.6352,44.6352,562600.0
2013-02-22 11:00:00,54.26,54.55,54.25,54.52,414500.0,44.6434,44.882,44.6352,44.8573,414500.0
2013-02-22 11:30:00,54.52,54.54,54.46,54.52,319300.0,44.8573,44.8738,44.808,44.8573,319300.0
2013-02-22 12:00:00,54.52,54.68,54.48,54.68,1026400.0,44.8573,44.989,44.8244,44.989,1026400.0
2013-02-22 12:30:00,54.68,54.86,54.65,54.66,455300.0,44.989,45.1371,44.9643,44.9725,455300.0
2013-02-22 13:00:00,54.66,54.75,54.59,54.62,355200.0,44.9725,45.0466,44.9149,44.9396,355200.0
2013-02-22 13:30:00,54.63,54.63,54.54,54.61,340400.0,44.9478,44.9478,44.8738,44.9314,340400.0
2013-02-22 14:00:00,54.62,54.62,54.55,54.55,383000.0,44.9396,44.9396,44.882,44.882,383000.0
2013-02-22 14:30:00,54.55,54.56,54.47,54.52,453000.0,44.882,44.8902,44.8162,44.8573,453000.0
2013-02-22 15:00:00,54.52,54.55,54.37,54.42,499500.0,44.8573,44.882,44.7339,44.7751,499500.0
2013-02-22 15:30:00,54.43,54.54,54.39,54.47,1452200.0,44.7833,44.8738,44.7504,44.8162,1452200.0
2013-02-25 09:30:00,54.69,54.75,54.33,54.5,507500.0,44.9972,45.0466,44.701,44.8409,507500.0
2013-02-25 10:00:00,54.51,54.63,54.36,54.41,342600.0,44.8491,44.9478,44.7257,44.7668,342600.0
2013-02-25 10:30:00,54.41,54.44,54.12,54.17,445900.0,44.7668,44.7915,44.5282,44.5694,445900.0
2013-02-25 11:00:00,54.17,54.28,54.09,54.23,342000.0,44.5694,44.6599,44.5035,44.6187,342000.0
2013-02-25 11:30:00,54.24,54.28,53.85,53.86,404400.0,44.627,44.6599,44.3061,44.3143,404400.0
2013-02-25 12:00:00,53.87,54.1,53.86,54.08,270300.0,44.3225,44.5118,44.3143,44.4953,270300.0
2013-02-25 12:30:00,54.08,54.38,54.06,54.29,256400.0,44.4953,44.7422,44.4789,44.6681,256400.0
2013-02-25 13:00:00,54.29,54.33,54.16,54.16,198800.0,44.6681,44.701,44.5611,44.5611,198800.0
2013-02-25 13:30:00,54.17,54.18,53.86,53.88,392300.0,44.5694,44.5776,44.3143,44.3308,392300.0
2013-02-25 14:00:00,53.88,53.89,53.66,53.71,428600.0,44.3308,44.339,44.1498,44.1909,428600.0
2013-02-25 14:30:00,53.72,53.91,53.58,53.85,412200.0,44.1991,44.3554,44.0839,44.3061,412200.0
2013-02-25 15:00:00,53.86,53.92,53.65,53.69,321000.0,44.3143,44.3637,44.1415,44.1744,321000.0
2013-02-25 15:30:00,53.69,53.79,53.29,53.3,1627900.0,44.1744,44.2567,43.8453,43.8536,1627900.0
2013-02-26 09:30:00,53.51,53.6,52.76,52.92,549700.0,44.0263,44.1004,43.4093,43.5409,549700.0
2013-02-26 10:00:00,52.94,53.17,52.69,52.71,651300.0,43.5574,43.7466,43.3517,43.3681,651300.0
2013-02-26 10:30:00,52.69,52.82,52.58,52.69,356500.0,43.3517,43.4586,43.2612,43.3517,356500.0
2013-02-26 11:00:00,52.7,52.72,52.51,52.66,357400.0,43.3599,43.3764,43.2036,43.327,357400.0
2013-02-26 11:30:00,52.66,52.74,52.61,52.66,274200.0,43.327,43.3928,43.2859,43.327,274200.0
2013-02-26 12:00:00,52.65,52.96,52.64,52.88,319700.0,43.3188,43.5738,43.3105,43.508,319700.0
2013-02-26 12:30:00,52.87,53.02,52.85,53.0,321400.0,43.4998,43.6232,43.4833,43.6067,321400.0
2013-02-26 13:00:00,52.99,53.06,52.88,52.92,302800.0,43.5985,43.6561,43.508,43.5409,302800.0
2013-02-26 13:30:00,52.91,53.03,52.9,52.95,281400.0,43.5327,43.6314,43.5245,43.5656,281400.0
2013-02-26 14:00:00,52.96,52.99,52.92,52.97,304900.0,43.5738,43.5985,43.5409,43.582,304900.0
2013-02-26 14:30:00,52.97,52.99,52.86,52.96,356100.0,43.582,43.5985,43.4915,43.5738,356100.0
2013-02-26 15:00:00,52.95,53.05,52.94,53.04,559900.0,43.5656,43.6479,43.5574,43.6396,559900.0
2013-02-26 15:30:00,53.05,53.12,52.97,53.06,1285800.0,43.6479,43.7055,43.582,43.6561,1285800.0
2013-02-27 09:30:00,52.94,53.39,52.93,53.31,258600.0,43.5574,43.9276,43.5491,43.8618,258600.0
2013-02-27 10:00:00,53.31,53.59,53.27,53.55,365600.0,43.8618,44.0922,43.8289,44.0593,365600.0
2013-02-27 10:30:00,53.55,53.73,53.5,53.68,331000.0,44.0593,44.2074,44.0181,44.1662,331000.0
2013-02-27 11:00:00,53.68,53.71,53.58,53.6,412100.0,44.1662,44.1909,44.0839,44.1004,412100.0
2013-02-27 11:30:00,53.6,53.68,53.57,53.66,315400.0,44.1004,44.1662,44.0757,44.1498,315400.0
2013-02-27 12:00:00,53.66,53.71,53.61,53.7,220900.0,44.1498,44.1909,44.1086,44.1827,220900.0
2013-02-27 12:30:00,53.69,53.79,53.66,53.7,219200.0,44.1744,44.2567,44.1498,44.1827,219200.0
2013-02-27 13:00:00,53.7,53.73,53.58,53.61,370400.0,44.1827,44.2074,44.0839,44.1086,370400.0
2013-02-27 13:30:00,53.61,53.77,53.61,53.76,234700.0,44.1086,44.2403,44.1086,44.232,234700.0
2013-02-27 14:00:00,53.77,53.9,53.68,53.8,226200.0,44.2403,44.3472,44.1662,44.2649,226200.0
2013-02-27 14:30:00,53.8,53.84,53.76,53.81,404800.0,44.2649,44.2979,44.232,44.2732,404800.0
2013-02-27 15:00:00,53.8,54.01,53.79,53.94,335800.0,44.2649,44.4377,44.2567,44.3801,335800.0
2013-02-27 15:30:00,53.93,54.01,53.84,53.89,1002900.0,44.3719,44.4377,44.2979,44.339,1002900.0
2013-02-28 09:30:00,53.82,53.92,53.51,53.61,460000.0,44.2814,44.3637,44.0263,44.1086,460000.0
2013-02-28 10:00:00,53.61,53.63,53.44,53.58,407900.0,44.1086,44.1251,43.9687,44.0839,407900.0
2013-02-28 10:30:00,53.59,53.6,53.39,53.49,423300.0,44.0922,44.1004,43.9276,44.0099,423300.0
2013-02-28 11:00:00,53.5,53.67,53.42,53.66,289200.0,44.0181,44.158,43.9523,44.1498,289200.0
2013-02-28 11:30:00,53.67,53.85,53.65,53.84,229400.0,44.158,44.3061,44.1415,44.2979,229400.0
2013-02-28 12:00:00,53.84,53.84,53.7,53.77,215700.0,44.2979,44.2979,44.1827,44.2403,215700.0
2013-02-28 12:30:00,53.77,53.95,53.76,53.89,137600.0,44.2403,44.3884,44.232,44.339,137600.0
2013-02-28 13:00:00,53.88,53.96,53.78,53.96,180200.0,44.3308,44.3966,44.2485,44.3966,180200.0
2013-02-28 13:30:00,53.96,53.96,53.76,53.8,210500.0,44.3966,44.3966,44.232,44.2649,210500.0
2013-02-28 14:00:00,53.8,53.81,53.69,53.7,188700.0,44.2649,44.2732,44.1744,44.1827,188700.0
2013-02-28 14:30:00,53.7,53.79,53.64,53.74,270900.0,44.1827,44.2567,44.1333,44.2156,270900.0
2013-02-28 15:00:00,53.74,53.76,53.66,53.71,315000.0,44.2156,44.232,44.1498,44.1909,315000.0
2013-02-28 15:30:00,53.71,53.75,53.42,53.45,1226900.0,44.1909,44.2238,43.9523,43.977,1226900.0
2013-03-01 09:30:00,53.34,53.47,52.88,53.26,642700.0,43.8865,43.9934,43.508,43.8207,642700.0
2013-03-01 10:00:00,53.26,53.38,53.13,53.35,523000.0,43.8207,43.9194,43.7137,43.8947,523000.0
2013-03-01 10:30:00,53.36,53.75,53.34,53.65,597900.0,43.9029,44.2238,43.8865,44.1415,597900.0
2013-03-01 11:00:00,53.64,53.74,53.45,53.62,391700.0,44.1333,44.2156,43.977,44.1168,391700.0
2013-03-01 11:30:00,53.62,53.62,53.23,53.37,343100.0,44.1168,44.1168,43.796,43.9112,343100.0
2013-03-01 12:00:00,53.37,53.74,53.37,53.72,301600.0,43.9112,44.2156,43.9112,44.1991,301600.0
2013-03-01 12:30:00,53.72,53.8,53.63,53.71,330500.0,44.1991,44.2649,44.1251,44.1909,330500.0
2013-03-01 13:00:00,53.72,53.77,53.62,53.66,249200.0,44.1991,44.2403,44.1168,44.1498,249200.0
2013-03-01 13:30:00,53.66,53.66,53.39,53.47,358700.0,44.1498,44.1498,43.9276,43.9934,358700.0
2013-03-01 14:00:00,53.48,53.57,53.41,53.45,419000.0,44.0017,44.0757,43.9441,43.977,419000.0
2013-03-01 14:30:00,53.45,53.48,53.36,53.42,362500.0,43.977,44.0017,43.9029,43.9523,362500.0
2013-03-01 15:00:00,53.42,53.47,53.36,53.43,473400.0,43.9523,43.9934,43.9029,43.9605,473400.0
2013-03-01 15:30:00,53.43,53.55,53.42,53.54,1363500.0,43.9605,44.0593,43.9523,44.051,1363500.0
2013-03-04 09:30:00,53.25,53.5,53.25,53.35,363700.0,43.8124,44.0181,43.8124,43.8947,363700.0
2013-03-04 10:00:00,53.35,53.41,53.23,53.32,403200.0,43.8947,43.9441,43.796,43.87,403200.0
2013-03-04 10:30:00,53.33,53.38,53.24,53.26,449600.0,43.8782,43.9194,43.8042,43.8207,449600.0
2013-03-04 11:00:00,53.26,53.49,53.21,53.38,340800.0,43.8207,44.0099,43.7795,43.9194,340800.0
2013-03-04 11:30:00,53.37,53.43,53.24,53.33,255700.0,43.9112,43.9605,43.8042,43.8782,255700.0
2013-03-04 12:00:00,53.33,53.39,53.27,53.27,215700.0,43.8782,43.9276,43.8289,43.8289,215700.0
2013-03-04 12:30:00,53.26,53.28,53.15,53.23,176000.0,43.8207,43.8371,43.7301,43.796,176000.0
2013-03-04 13:00:00,53.22,53.3,53.19,53.28,126200.0,43.7877,43.8536,43.7631,43.8371,126200.0
2013-03-04 13:30:00,53.29,53.3,53.13,53.18,252500.0,43.8453,43.8536,43.7137,43.7548,252500.0
2013-03-04 14:00:00,53.19,53.34,53.18,53.32,177100.0,43.7631,43.8865,43.7548,43.87,177100.0
2013-03-04 14:30:00,53.32,53.42,53.3,53.37,210700.0,43.87,43.9523,43.8536,43.9112,210700.0
2013-03-04 15:00:00,53.38,53.4,53.24,53.25,354600.0,43.9194,43.9358,43.8042,43.8124,354600.0
2013-03-04 15:30:00,53.26,53.38,53.23,53.32,875200.0,43.8207,43.9194,43.796,43.87,875200.0
2013-03-05 09:30:00,53.43,53.65,53.18,53.25,458100.0,43.9605,44.1415,43.7548,43.8124,458100.0
2013-03-05 10:00:00,53.25,53.58,53.25,53.48,361300.0,43.8124,44.0839,43.8124,44.0017,361300.0
2013-03-05 10:30:00,53.47,53.74,53.47,53.68,345200.0,43.9934,44.2156,43.9934,44.1662,345200.0
2013-03-05 11:00:00,53.69,53.73,53.51,53.71,289700.0,44.1744,44.2074,44.0263,44.1909,289700.0
2013-03-05 11:30:00,53.7,53.84,53.68,53.69,275400.0,44.1827,44.2979,44.1662,44.1744,275400.0
2013-03-05 12:00:00,53.69,53.79,53.59,53.62,220300.0,44.1744,44.2567,44.0922,44.1168,220300.0
2013-03-05 12:30:00,53.62,53.66,53.55,53.57,149100.0,44.1168,44.1498,44.0593,44.0757,149100.0
2013-03-05 13:00:00,53.57,53.59,53.46,53.56,182100.0,44.0757,44.0922,43.9852,44.0675,182100.0
2013-03-05 13:30:00,53.56,53.61,53.51,53.55,178500.0,44.0675,44.1086,44.0263,44.0593,178500.0
2013-03-05 14:00:00,53.54,53.59,53.45,53.48,194100.0,44.051,44.0922,43.977,44.0017,194100.0
2013-03-05 14:30:00,53.48,53.65,53.47,53.64,178700.0,44.0017,44.1415,43.9934,44.1333,178700.0
2013-03-05 15:00:00,53.63,53.66,53.55,53.56,257200.0,44.1251,44.1498,44.0593,44.0675,257200.0
2013-03-05 15:30:00,53.57,53.6,53.41,53.49,728200.0,44.0757,44.1004,43.9441,44.0099,728200.0
2013-03-06 09:30:00,53.56,53.69,53.42,53.51,639400.0,44.0675,44.1744,43.9523,44.0263,639400.0
2013-03-06 10:00:00,53.51,53.58,53.35,53.57,480200.0,44.0263,44.0839,43.8947,44.0757,480200.0
2013-03-06 10:30:00,53.57,53.63,53.46,53.46,489400.0,44.0757,44.1251,43.9852,43.9852,489400.0
2013-03-06 11:00:00,53.47,53.51,53.43,53.45,220900.0,43.9934,44.0263,43.9605,43.977,220900.0
2013-03-06 11:30:00,53.46,53.57,53.45,53.54,345500.0,43.9852,44.0757,43.977,44.051,345500.0
2013-03-06 12:00:00,53.54,53.76,53.5,53.74,263100.0,44.051,44.232,44.0181,44.2156,263100.0
2013-03-06 12:30:00,53.73,53.83,53.68,53.68,176600.0,44.2074,44.2896,44.1662,44.1662,176600.0
2013-03-06 13:00:00,53.69,53.82,53.68,53.81,239700.0,44.1744,44.2814,44.1662,44.2732,239700.0
2013-03-06 13:30:00,53.82,53.94,53.78,53.91,248700.0,44.2814,44.3801,44.2485,44.3554,248700.0
2013-03-06 14:00:00,53.91,53.92,53.73,53.73,250400.0,44.3554,44.3637,44.2074,44.2074,250400.0
2013-03-06 14:30:00,53.73,53.83,53.7,53.78,267600.0,44.2074,44.2896,44.1827,44.2485,267600.0
2013-03-06 15:00:00,53.78,53.79,53.57,53.6,393000.0,44.2485,44.2567,44.0757,44.1004,393000.0
2013-03-06 15:30:00,53.6,53.65,53.56,53.6,707200.0,44.1004,44.1415,44.0675,44.1004,707200.0
2013-03-07 09:30:00,53.77,54.14,53.69,53.96,393200.0,44.2403,44.5447,44.1744,44.3966,393200.0
2013-03-07 10:00:00,53.96,54.1,53.95,54.05,254200.0,44.3966,44.5118,44.3884,44.4706,254200.0
2013-03-07 10:30:00,54.05,54.13,53.99,54.02,375600.0,44.4706,44.5365,44.4213,44.446,375600.0
2013-03-07 11:00:00,54.03,54.13,54.0,54.13,217500.0,44.4542,44.5365,44.4295,44.5365,217500.0
2013-03-07 11:30:00,54.13,54.13,54.07,54.09,203200.0,44.5365,44.5365,44.4871,44.5035,203200.0
2013-03-07 12:00:00,54.1,54.18,54.08,54.16,246900.0,44.5118,44.5776,44.4953,44.5611,246900.0
2013-03-07 12:30:00,54.16,54.16,53.99,54.0,198400.0,44.5611,44.5611,44.4213,44.4295,198400.0
2013-03-07 13:00:00,54.01,54.1,54.0,54.05,181600.0,44.4377,44.5118,44.4295,44.4706,181600.0
2013-03-07 13:30:00,54.05,54.1,54.03,54.08,182200.0,44.4706,44.5118,44.4542,44.4953,182200.0
2013-03-07 14:00:00,54.08,54.09,53.96,53.97,373900.0,44.4953,44.5035,44.3966,44.4048,373900.0
2013-03-07 14:30:00,53.96,53.98,53.8,53.86,266200.0,44.3966,44.413,44.2649,44.3143,266200.0
2013-03-07 15:00:00,53.85,53.87,53.71,53.74,421800.0,44.3061,44.3225,44.1909,44.2156,421800.0
2013-03-07 15:30:00,53.74,53.84,53.69,53.78,682200.0,44.2156,44.2979,44.1744,44.2485,682200.0
2013-03-08 09:30:00,53.97,54.25,53.52,53.96,498500.0,44.4048,44.6352,44.0346,44.3966,498500.0
2013-03-08 10:00:00,53.96,53.97,53.87,53.9,404600.0,44.3966,44.4048,44.3225,44.3472,404600.0
2013-03-08 10:30:00,53.91,53.95,53.7,53.71,303800.0,44.3554,44.3884,44.1827,44.1909,303800.0
2013-03-08 11:00:00,53.72,54.02,53.7,53.99,318400.0,44.1991,44.446,44.1827,44.4213,318400.0
2013-03-08 11:30:00,53.98,54.02,53.94,54.0,236200.0,44.413,44.446,44.3801,44.4295,236200.0
2013-03-08 12:00:00,54.01,54.04,53.94,53.96,136900.0,44.4377,44.4624,44.3801,44.3966,136900.0
2013-03-08 12:30:00,53.96,54.01,53.94,53.97,142500.0,44.3966,44.4377,44.3801,44.4048,142500.0
2013-03-08 13:00:00,53.97,53.97,53.83,53.84,188000.0,44.4048,44.4048,44.2896,44.2979,188000.0
2013-03-08 13:30:00,53.85,54.01,53.84,53.97,194000.0,44.3061,44.4377,44.2979,44.4048,194000.0
2013-03-08 14:00:00,53.97,53.97,53.8,53.85,177400.0,44.4048,44.4048,44.2649,44.3061,177400.0
2013-03-08 14:30:00,53.85,53.91,53.83,53.87,252700.0,44.3061,44.3554,44.2896,44.3225,252700.0
2013-03-08 15:00:00,53.88,53.93,53.83,53.86,333000.0,44.3308,44.3719,44.2896,44.3143,333000.0
2013-03-08 15:30:00,53.86,53.93,53.77,53.82,825000.0,44.3143,44.3719,44.2403,44.2814,825000.0
2013-03-11 09:30:00,53.83,54.35,53.75,54.32,485300.0,44.2896,44.7175,44.2238,44.6928,485300.0
2013-03-11 10:00:00,54.33,54.64,54.29,54.59,483600.0,44.701,44.9561,44.6681,44.9149,483600.0
2013-03-11 10:30:00,54.59,54.64,54.36,54.41,344100.0,44.9149,44.9561,44.7257,44.7668,344100.0
2013-03-11 11:00:00,54.4,54.41,54.29,54.41,209900.0,44.7586,44.7668,44.6681,44.7668,209900.0
2013-03-11 11:30:00,54.4,54.44,54.29,54.39,159100.0,44.7586,44.7915,44.6681,44.7504,159100.0
2013-03-11 12:00:00,54.41,54.46,54.23,54.28,221000.0,44.7668,44.808,44.6187,44.6599,221000.0
2013-03-11 12:30:00,54.27,54.35,54.24,54.3,212600.0,44.6516,44.7175,44.627,44.6763,212600.0
2013-03-11 13:00:00,54.31,54.32,54.25,54.31,119500.0,44.6846,44.6928,44.6352,44.6846,119500.0
2013-03-11 13:30:00,54.3,54.32,54.27,54.29,140600.0,44.6763,44.6928,44.6516,44.6681,140600.0
2013-03-11 14:00:00,54.29,54.34,54.28,54.3,179100.0,44.6681,44.7092,44.6599,44.6763,179100.0
2013-03-11 14:30:00,54.3,54.31,54.22,54.27,238900.0,44.6763,44.6846,44.6105,44.6516,238900.0
2013-03-11 15:00:00,54.27,54.32,54.24,54.3,210300.0,44.6516,44.6928,44.627,44.6763,210300.0
2013-03-11 15:30:00,54.31,54.31,54.16,54.22,593000.0,44.6846,44.6846,44.5611,44.6105,593000.0
2013-03-12 09:30:00,54.17,54.53,54.08,54.51,429100.0,44.5694,44.8656,44.4953,44.8491,429100.0
2013-03-12 10:00:00,54.53,54.77,54.51,54.75,804100.0,44.8656,45.063,44.8491,45.0466,804100.0
2013-03-12 10:30:00,54.75,54.88,54.67,54.76,645400.0,45.0466,45.1535,44.9808,45.0548,645400.0
2013-03-12 11:00:00,54.76,54.76,54.66,54.67,204000.0,45.0548,45.0548,44.9725,44.9808,204000.0
2013-03-12 11:30:00,54.67,54.88,54.66,54.83,316400.0,44.9808,45.1535,44.9725,45.1124,316400.0
2013-03-12 12:00:00,54.83,54.89,54.82,54.85,262700.0,45.1124,45.1618,45.1042,45.1289,262700.0
2013-03-12 12:30:00,54.84,54.96,54.84,54.95,191800.0,45.1206,45.2194,45.1206,45.2111,191800.0
2013-03-12 13:00:00,54.95,54.96,54.88,54.9,146300.0,45.2111,45.2194,45.1535,45.17,146300.0
2013-03-12 13:30:00,54.91,54.93,54.78,54.83,202600.0,45.1782,45.1947,45.0713,45.1124,202600.0
2013-03-12 14:00:00,54.83,54.9,54.75,54.88,204900.0,45.1124,45.17,45.0466,45.1535,204900.0
2013-03-12 14:30:00,54.89,55.0,54.87,54.97,236400.0,45.1618,45.2523,45.1453,45.2276,236400.0
2013-03-12 15:00:00,54.97,55.0,54.84,54.85,441500.0,45.2276,45.2523,45.1206,45.1289,441500.0
2013-03-12 15:30:00,54.85,54.85,54.73,54.81,931200.0,45.1289,45.1289,45.0301,45.0959,931200.0
2013-03-13 09:30:00,54.75,54.88,54.58,54.83,392800.0,45.2223,45.3297,45.0819,45.2884,392800.0
2013-03-13 10:00:00,54.82,54.83,54.48,54.49,386900.0,45.2801,45.2884,44.9993,45.0075,386900.0
2013-03-13 10:30:00,54.48,54.62,54.35,54.46,218600.0,44.9993,45.1149,44.8919,44.9827,218600.0
2013-03-13 11:00:00,54.46,54.5,54.39,54.41,250900.0,44.9827,45.0158,44.9249,44.9414,250900.0
2013-03-13 11:30:00,54.42,54.56,54.35,54.41,258000.0,44.9497,45.0653,44.8919,44.9414,258000.0
2013-03-13 12:00:00,54.41,54.56,54.41,54.56,304000.0,44.9414,45.0653,44.9414,45.0653,304000.0
2013-03-13 12:30:00,54.56,54.62,54.51,54.58,209600.0,45.0653,45.1149,45.024,45.0819,209600.0
2013-03-13 13:00:00,54.59,54.62,54.54,54.55,117200.0,45.0901,45.1149,45.0488,45.0571,117200.0
2013-03-13 13:30:00,54.54,54.66,54.54,54.62,138300.0,45.0488,45.1479,45.0488,45.1149,138300.0
2013-03-13 14:00:00,54.62,54.62,54.54,54.6,230900.0,45.1149,45.1149,45.0488,45.0984,230900.0
2013-03-13 14:30:00,54.59,54.7,54.59,54.67,159200.0,45.0901,45.181,45.0901,45.1562,159200.0
2013-03-13 15:00:00,54.68,54.69,54.6,54.63,271000.0,45.1645,45.1727,45.0984,45.1232,271000.0
2013-03-13 15:30:00,54.63,54.64,54.45,54.48,832300.0,45.1232,45.1314,44.9745,44.9993,832300.0
2013-03-14 09:30:00,54.58,54.71,54.4,54.44,413200.0,45.0819,45.1892,44.9332,44.9662,413200.0
2013-03-14 10:00:00,54.45,54.46,54.06,54.15,321000.0,44.9745,44.9827,44.6524,44.7267,321000.0
2013-03-14 10:30:00,54.15,54.29,54.13,54.19,261900.0,44.7267,44.8423,44.7102,44.7597,261900.0
2013-03-14 11:00:00,54.19,54.19,54.07,54.13,337700.0,44.7597,44.7597,44.6606,44.7102,337700.0
2013-03-14 11:30:00,54.14,54.36,54.08,54.3,261100.0,44.7184,44.9001,44.6689,44.8506,261100.0
2013-03-14 12:00:00,54.3,54.53,54.25,54.53,212300.0,44.8506,45.0406,44.8093,45.0406,212300.0
2013-03-14 12:30:00,54.52,54.67,54.51,54.67,253700.0,45.0323,45.1562,45.024,45.1562,253700.0
2013-03-14 13:00:00,54.67,54.7,54.57,54.6,280500.0,45.1562,45.181,45.0736,45.0984,280500.0
2013-03-14 13:30:00,54.6,54.6,54.51,54.57,320900.0,45.0984,45.0984,45.024,45.0736,320900.0
2013-03-14 14:00:00,54.56,54.78,54.56,54.6,340200.0,45.0653,45.2471,45.0653,45.0984,340200.0
2013-03-14 14:30:00,54.61,54.69,54.57,54.6,261500.0,45.1066,45.1727,45.0736,45.0984,261500.0
2013-03-14 15:00:00,54.6,54.76,54.6,54.74,272300.0,45.0984,45.2305,45.0984,45.214,272300.0
2013-03-14 15:30:00,54.74,54.81,54.68,54.74,870500.0,45.214,45.2718,45.1645,45.214,870500.0
2013-03-15 09:30:00,54.62,54.9,54.5,54.66,2246200.0,45.1149,45.3462,45.0158,45.1479,2246200.0
2013-03-15 10:00:00,54.65,54.71,54.51,54.53,329000.0,45.1397,45.1892,45.024,45.0406,329000.0
2013-03-15 10:30:00,54.52,54.64,54.42,54.55,391500.0,45.0323,45.1314,44.9497,45.0571,391500.0
2013-03-15 11:00:00,54.55,54.63,54.55,54.62,263600.0,45.0571,45.1232,45.0571,45.1149,263600.0
2013-03-15 11:30:00,54.63,54.73,54.62,54.64,273400.0,45.1232,45.2058,45.1149,45.1314,273400.0
2013-03-15 12:00:00,54.64,54.74,54.62,54.73,189700.0,45.1314,45.214,45.1149,45.2058,189700.0
2013-03-15 12:30:00,54.73,54.74,54.64,54.7,313800.0,45.2058,45.214,45.1314,45.181,313800.0
2013-03-15 13:00:00,54.69,54.77,54.69,54.75,211800.0,45.1727,45.2388,45.1727,45.2223,211800.0
2013-03-15 13:30:00,54.75,54.8,54.7,54.8,214600.0,45.2223,45.2636,45.181,45.2636,214600.0
2013-03-15 14:00:00,54.79,54.8,54.68,54.69,346000.0,45.2553,45.2636,45.1645,45.1727,346000.0
2013-03-15 14:30:00,54.68,54.71,54.63,54.64,339400.0,45.1645,45.1892,45.1232,45.1314,339400.0
2013-03-15 15:00:00,54.64,54.71,54.64,54.69,320200.0,45.1314,45.1892,45.1314,45.1727,320200.0
2013-03-15 15:30:00,54.68,54.76,54.65,54.71,990400.0,45.1645,45.2305,45.1397,45.1892,990400.0
2013-03-18 09:30:00,54.3,55.07,54.28,55.07,722600.0,44.8506,45.4866,44.8341,45.4866,722600.0
2013-03-18 10:00:00,55.06,55.41,55.02,55.4,653600.0,45.4783,45.7674,45.4453,45.7592,653600.0
2013-03-18 10:30:00,55.4,55.47,55.03,55.04,359200.0,45.7592,45.817,45.4536,45.4618,359200.0
2013-03-18 11:00:00,55.03,55.23,54.97,55.04,385000.0,45.4536,45.6187,45.404,45.4618,385000.0
2013-03-18 11:30:00,55.04,55.18,55.03,55.12,389800.0,45.4618,45.5775,45.4536,45.5279,389800.0
2013-03-18 12:00:00,55.12,55.27,55.07,55.07,354300.0,45.5279,45.6518,45.4866,45.4866,354300.0
2013-03-18 12:30:00,55.08,55.16,55.03,55.15,351100.0,45.4949,45.5609,45.4536,45.5527,351100.0
2013-03-18 13:00:00,55.15,55.16,55.03,55.03,258900.0,45.5527,45.5609,45.4536,45.4536,258900.0
2013-03-18 13:30:00,55.03,55.17,55.0,55.14,321500.0,45.4536,45.5692,45.4288,45.5444,321500.0
2013-03-18 14:00:00,55.14,55.24,55.1,55.2,236900.0,45.5444,45.627,45.5114,45.594,236900.0
2013-03-18 14:30:00,55.21,55.22,55.13,55.15,246500.0,45.6022,45.6105,45.5362,45.5527,246500.0
2013-03-18 15:00:00,55.15,55.2,54.99,55.03,330900.0,45.5527,45.594,45.4205,45.4536,330900.0
2013-03-18 15:30:00,55.03,55.04,54.9,55.01,865400.0,45.4536,45.4618,45.3462,45.437,865400.0
2013-03-19 09:30:00,55.0,55.34,54.92,55.3,373500.0,45.4288,45.7096,45.3627,45.6766,373500.0
2013-03-19 10:00:00,55.29,55.29,55.11,55.2,376400.0,45.6683,45.6683,45.5196,45.594,376400.0
2013-03-19 10:30:00,55.2,55.32,55.1,55.32,347200.0,45.594,45.6931,45.5114,45.6931,347200.0
2013-03-19 11:00:00,55.33,55.4,55.21,55.35,338600.0,45.7013,45.7592,45.6022,45.7179,338600.0
2013-03-19 11:30:00,55.35,55.39,55.1,55.13,421100.0,45.7179,45.7509,45.5114,45.5362,421100.0
2013-03-19 12:00:00,55.13,55.18,54.93,55.12,245600.0,45.5362,45.5775,45.371,45.5279,245600.0
2013-03-19 12:30:00,55.11,55.24,55.08,55.17,407100.0,45.5196,45.627,45.4949,45.5692,407100.0
2013-03-19 13:00:00,55.16,55.23,55.1,55.19,323200.0,45.5609,45.6187,45.5114,45.5857,323200.0
2013-03-19 13:30:00,55.18,55.25,55.05,55.13,342300.0,45.5775,45.6353,45.4701,45.5362,342300.0
2013-03-19 14:00:00,55.13,55.26,55.05,55.22,357600.0,45.5362,45.6435,45.4701,45.6105,357600.0
2013-03-19 14:30:00,55.22,55.29,55.08,55.13,293600.0,45.6105,45.6683,45.4949,45.5362,293600.0
2013-03-19 15:00:00,55.12,55.3,55.03,55.1,452900.0,45.5279,45.6766,45.4536,45.5114,452900.0
2013-03-19 15:30:00,55.09,55.24,55.07,55.18,771500.0,45.5031,45.627,45.4866,45.5775,771500.0
2013-03-20 09:30:00,55.47,55.53,55.15,55.4,514000.0,45.817,45.8665,45.5527,45.7592,514000.0
2013-03-20 10:00:00,55.39,55.53,55.27,55.52,313100.0,45.7509,45.8665,45.6518,45.8583,313100.0
2013-03-20 10:30:00,55.52,55.53,55.33,55.52,507700.0,45.8583,45.8665,45.7013,45.8583,507700.0
2013-03-20 11:00:00,55.53,55.53,55.24,55.29,202800.0,45.8665,45.8665,45.627,45.6683,202800.0
2013-03-20 11:30:00,55.28,55.3,55.08,55.08,240000.0,45.66,45.6766,45.4949,45.4949,240000.0
2013-03-20 12:00:00,55.08,55.18,55.01,55.03,212200.0,45.4949,45.5775,45.437,45.4536,212200.0
2013-03-20 12:30:00,55.03,55.15,55.02,55.03,193100.0,45.4536,45.5527,45.4453,45.4536,193100.0
2013-03-20 13:00:00,55.03,55.03,54.87,54.88,224000.0,45.4536,45.4536,45.3214,45.3297,224000.0
2013-03-20 13:30:00,54.88,54.94,54.84,54.93,192200.0,45.3297,45.3792,45.2966,45.371,192200.0
2013-03-20 14:00:00,54.92,55.19,54.9,55.04,314800.0,45.3627,45.5857,45.3462,45.4618,314800.0
2013-03-20 14:30:00,55.06,55.11,54.91,54.92,228100.0,45.4783,45.5196,45.3544,45.3627,228100.0
2013-03-20 15:00:00,54.92,54.99,54.82,54.84,309600.0,45.3627,45.4205,45.2801,45.2966,309600.0
2013-03-20 15:30:00,54.84,55.02,54.81,54.9,653600.0,45.2966,45.4453,45.2718,45.3462,653600.0
2013-03-21 09:30:00,54.75,55.16,54.63,55.14,341300.0,45.2223,45.5609,45.1232,45.5444,341300.0
2013-03-21 10:00:00,55.13,55.15,54.87,55.05,369300.0,45.5362,45.5527,45.3214,45.4701,369300.0
2013-03-21 10:30:00,55.05,55.25,55.0,55.25,256200.0,45.4701,45.6353,45.4288,45.6353,256200.0
2013-03-21 11:00:00,55.24,55.26,55.16,55.16,311200.0,45.627,45.6435,45.5609,45.5609,311200.0
2013-03-21 11:30:00,55.17,55.35,55.15,55.2,283300.0,45.5692,45.7179,45.5527,45.594,283300.0
2013-03-21 12:00:00,55.2,55.21,55.07,55.09,204900.0,45.594,45.6022,45.4866,45.5031,204900.0
2013-03-21 12:30:00,55.09,55.14,55.05,55.09,166000.0,45.5031,45.5444,45.4701,45.5031,166000.0
2013-03-21 13:00:00,55.07,55.08,54.98,54.98,214700.0,45.4866,45.4949,45.4123,45.4123,214700.0
2013-03-21 13:30:00,54.98,55.04,54.88,54.93,321600.0,45.4123,45.4618,45.3297,45.371,321600.0
2013-03-21 14:00:00,54.92,55.19,54.83,55.14,443400.0,45.3627,45.5857,45.2884,45.5444,443400.0
2013-03-21 14:30:00,55.13,55.16,55.07,55.15,213800.0,45.5362,45.5609,45.4866,45.5527,213800.0
2013-03-21 15:00:00,55.14,55.2,55.02,55.18,312300.0,45.5444,45.594,45.4453,45.5775,312300.0
2013-03-21 15:30:00,55.18,55.22,54.98,55.05,803100.0,45.5775,45.6105,45.4123,45.4701,803100.0
2013-03-22 09:30:00,55.14,55.3,54.88,55.18,404200.0,45.5444,45.6766,45.3297,45.5775,404200.0
2013-03-22 10:00:00,55.17,55.24,54.93,55.0,302100.0,45.5692,45.627,45.371,45.4288,302100.0
2013-03-22 10:30:00,54.99,55.0,54.52,54.53,424800.0,45.4205,45.4288,45.0323,45.0406,424800.0
2013-03-22 11:00:00,54.52,54.58,54.23,54.52,754800.0,45.0323,45.0819,44.7928,45.0323,754800.0
2013-03-22 11:30:00,54.51,54.51,54.29,54.33,380600.0,45.024,45.024,44.8423,44.8754,380600.0
2013-03-22 12:00:00,54.33,54.45,54.24,54.44,266100.0,44.8754,44.9745,44.801,44.9662,266100.0
2013-03-22 12:30:00,54.44,54.47,54.35,54.45,178000.0,44.9662,44.991,44.8919,44.9745,178000.0
2013-03-22 13:00:00,54.45,54.53,54.41,54.47,170300.0,44.9745,45.0406,44.9414,44.991,170300.0
2013-03-22 13:30:00,54.47,54.49,54.35,54.37,178800.0,44.991,45.0075,44.8919,44.9084,178800.0
2013-03-22 14:00:00,54.37,54.38,54.3,54.33,228700.0,44.9084,44.9167,44.8506,44.8754,228700.0
2013-03-22 14:30:00,54.33,54.46,54.32,54.45,216100.0,44.8754,44.9827,44.8671,44.9745,216100.0
2013-03-22 15:00:00,54.44,54.46,54.38,54.39,307900.0,44.9662,44.9827,44.9167,44.9249,307900.0
2013-03-22 15:30:00,54.39,54.5,54.36,54.47,612900.0,44.9249,45.0158,44.9001,44.991,612900.0
2013-03-25 09:30:00,54.51,54.68,54.44,54.63,373800.0,45.024,45.1645,44.9662,45.1232,373800.0
2013-03-25 10:00:00,54.63,55.03,54.6,54.81,461600.0,45.1232,45.4536,45.0984,45.2718,461600.0
2013-03-25 10:30:00,54.82,54.93,54.72,54.75,252200.0,45.2801,45.371,45.1975,45.2223,252200.0
2013-03-25 11:00:00,54.75,54.94,54.68,54.75,424400.0,45.2223,45.3792,45.1645,45.2223,424400.0
2013-03-25 11:30:00,54.75,54.94,54.72,54.8,198000.0,45.2223,45.3792,45.1975,45.2636,198000.0
2013-03-25 12:00:00,54.79,54.82,54.71,54.73,133300.0,45.2553,45.2801,45.1892,45.2058,133300.0
2013-03-25 12:30:00,54.73,54.93,54.73,54.74,296500.0,45.2058,45.371,45.2058,45.214,296500.0
2013-03-25 13:00:00,54.74,54.9,54.65,54.87,329800.0,45.214,45.3462,45.1397,45.3214,329800.0
2013-03-25 13:30:00,54.85,55.08,54.81,55.04,402700.0,45.3049,45.4949,45.2718,45.4618,402700.0
2013-03-25 14:00:00,55.05,55.12,54.97,55.05,220200.0,45.4701,45.5279,45.404,45.4701,220200.0
2013-03-25 14:30:00,55.05,55.08,54.98,55.0,241300.0,45.4701,45.4949,45.4123,45.4288,241300.0
2013-03-25 15:00:00,55.0,55.01,54.8,54.81,327800.0,45.4288,45.437,45.2636,45.2718,327800.0
2013-03-25 15:30:00,54.81,54.92,54.79,54.89,1025800.0,45.2718,45.3627,45.2553,45.3379,1025800.0
2013-03-26 09:30:00,55.17,55.46,55.09,55.21,708000.0,45.5692,45.8087,45.5031,45.6022,708000.0
2013-03-26 10:00:00,55.21,55.41,55.09,55.4,346900.0,45.6022,45.7674,45.5031,45.7592,346900.0
2013-03-26 10:30:00,55.41,55.46,55.25,55.38,356300.0,45.7674,45.8087,45.6353,45.7426,356300.0
2013-03-26 11:00:00,55.39,55.48,55.32,55.35,411700.0,45.7509,45.8252,45.6931,45.7179,411700.0
2013-03-26 11:30:00,55.35,55.41,55.32,55.36,255200.0,45.7179,45.7674,45.6931,45.7261,255200.0
2013-03-26 12:00:00,55.35,55.51,55.35,55.49,403000.0,45.7179,45.85,45.7179,45.8335,403000.0
2013-03-26 12:30:00,55.5,55.52,55.43,55.5,286000.0,45.8418,45.8583,45.7839,45.8418,286000.0
2013-03-26 13:00:00,55.5,55.74,55.47,55.71,350200.0,45.8418,46.04,45.817,46.0152,350200.0
2013-03-26 13:30:00,55.7,55.77,55.69,55.75,320700.0,46.007,46.0648,45.9987,46.0483,320700.0
2013-03-26 14:00:00,55.74,55.75,55.58,55.65,299400.0,46.04,46.0483,45.9078,45.9657,299400.0
2013-03-26 14:30:00,55.65,55.7,55.54,55.57,443600.0,45.9657,46.007,45.8748,45.8996,443600.0
2013-03-26 15:00:00,55.57,55.65,55.51,55.62,533400.0,45.8996,45.9657,45.85,45.9409,533400.0
2013-03-26 15:30:00,55.61,55.78,55.57,55.66,811900.0,45.9326,46.073,45.8996,45.9739,811900.0
2013-03-27 09:30:00,55.55,56.78,55.44,56.71,1261100.0,45.8831,46.899,45.7922,46.8412,1261100.0
2013-03-27 10:00:00,56.67,56.9,56.45,56.84,1404400.0,46.8082,46.9981,46.6264,46.9486,1404400.0
2013-03-27 10:30:00,56.84,57.03,56.8,56.83,1050800.0,46.9486,47.1055,46.9155,46.9403,1050800.0
2013-03-27 11:00:00,56.84,56.86,56.53,56.69,538200.0,46.9486,46.9651,46.6925,46.8247,538200.0
2013-03-27 11:30:00,56.7,56.7,56.38,56.45,604500.0,46.8329,46.8329,46.5686,46.6264,604500.0
2013-03-27 12:00:00,56.46,56.59,56.37,56.56,384600.0,46.6347,46.7421,46.5604,46.7173,384600.0
2013-03-27 12:30:00,56.55,56.63,56.49,56.56,300600.0,46.709,46.7751,46.6595,46.7173,300600.0
2013-03-27 13:00:00,56.56,56.63,56.49,56.56,204800.0,46.7173,46.7751,46.6595,46.7173,204800.0
2013-03-27 13:30:00,56.56,56.63,56.53,56.54,195000.0,46.7173,46.7751,46.6925,46.7008,195000.0
2013-03-27 14:00:00,56.54,56.73,56.49,56.68,348400.0,46.7008,46.8577,46.6595,46.8164,348400.0
2013-03-27 14:30:00,56.67,56.71,56.59,56.61,390500.0,46.8082,46.8412,46.7421,46.7586,390500.0
2013-03-27 15:00:00,56.61,56.71,56.51,56.68,533300.0,46.7586,46.8412,46.676,46.8164,533300.0
2013-03-27 15:30:00,56.67,56.75,56.58,56.63,823300.0,46.8082,46.8742,46.7338,46.7751,823300.0
2013-03-28 09:30:00,56.66,56.92,56.56,56.58,451700.0,46.7999,47.0147,46.7173,46.7338,451700.0
2013-03-28 10:00:00,56.59,56.7,56.49,56.51,369200.0,46.7421,46.8329,46.6595,46.676,369200.0
2013-03-28 10:30:00,56.5,56.94,56.5,56.94,484800.0,46.6677,47.0312,46.6677,47.0312,484800.0
2013-03-28 11:00:00,56.94,57.03,56.77,57.02,337100.0,47.0312,47.1055,46.8908,47.0972,337100.0
2013-03-28 11:30:00,57.02,57.05,56.87,56.99,325600.0,47.0972,47.122,46.9734,47.0725,325600.0
2013-03-28 12:00:00,56.99,57.06,56.87,57.01,323800.0,47.0725,47.1303,46.9734,47.089,323800.0
2013-03-28 12:30:00,57.0,57.04,56.93,57.01,252800.0,47.0807,47.1138,47.0229,47.089,252800.0
2013-03-28 13:00:00,57.01,57.02,56.86,56.87,181100.0,47.089,47.0972,46.9651,46.9734,181100.0
2013-03-28 13:30:00,56.88,56.98,56.85,56.97,212200.0,46.9816,47.0642,46.9568,47.056,212200.0
2013-03-28 14:00:00,56.96,57.08,56.96,57.02,214400.0,47.0477,47.1468,47.0477,47.0972,214400.0
2013-03-28 14:30:00,57.04,57.07,56.99,57.07,207600.0,47.1138,47.1385,47.0725,47.1385,207600.0
2013-03-28 15:00:00,57.07,57.16,56.98,57.15,400400.0,47.1385,47.2129,47.0642,47.2046,400400.0
2013-03-28 15:30:00,57.16,57.31,57.08,57.18,965400.0,47.2129,47.3368,47.1468,47.2294,965400.0
2013-04-01 09:30:00,57.16,57.71,57.01,57.5,572300.0,47.2129,47.6672,47.089,47.4937,572300.0
2013-04-01 10:00:00,57.52,57.56,57.33,57.46,458000.0,47.5102,47.5433,47.3533,47.4607,458000.0
2013-04-01 10:30:00,57.46,57.61,57.33,57.6,449900.0,47.4607,47.5846,47.3533,47.5763,449900.0
2013-04-01 11:00:00,57.6,57.69,57.48,57.56,396700.0,47.5763,47.6507,47.4772,47.5433,396700.0
2013-04-01 11:30:00,57.56,57.6,57.48,57.54,258900.0,47.5433,47.5763,47.4772,47.5268,258900.0
2013-04-01 12:00:00,57.53,57.66,57.44,57.45,498100.0,47.5185,47.6259,47.4442,47.4524,498100.0
2013-04-01 12:30:00,57.44,57.62,57.39,57.51,262700.0,47.4442,47.5928,47.4029,47.502,262700.0
2013-04-01 13:00:00,57.5,57.55,57.42,57.48,195200.0,47.4937,47.535,47.4276,47.4772,195200.0
2013-04-01 13:30:00,57.49,57.56,57.42,57.5,256400.0,47.4855,47.5433,47.4276,47.4937,256400.0
2013-04-01 14:00:00,57.51,57.56,57.44,57.48,301100.0,47.502,47.5433,47.4442,47.4772,301100.0
2013-04-01 14:30:00,57.49,57.84,57.44,57.78,533100.0,47.4855,47.7746,47.4442,47.725,533100.0
2013-04-01 15:00:00,57.79,57.82,57.65,57.67,380900.0,47.7333,47.758,47.6176,47.6341,380900.0
2013-04-01 15:30:00,57.66,59.36,57.64,58.97,3847400.0,47.6259,49.03,47.6094,48.7079,3847400.0
2013-04-02 09:30:00,61.63,63.8,61.5,63.4,5422100.0,50.905,52.6974,50.7976,52.367,5422100.0
2013-04-02 10:00:00,63.38,63.95,63.09,63.61,2298500.0,52.3505,52.8213,52.1109,52.5404,2298500.0
2013-04-02 10:30:00,63.61,63.61,63.0,63.17,1478300.0,52.5404,52.5404,52.0366,52.177,1478300.0
2013-04-02 11:00:00,63.17,63.29,62.78,62.83,1713500.0,52.177,52.2761,51.8549,51.8962,1713500.0
2013-04-02 11:30:00,62.85,62.93,62.49,62.51,1327900.0,51.9127,51.9788,51.6153,51.6319,1327900.0
2013-04-02 12:00:00,62.52,62.59,62.27,62.41,1057400.0,51.6401,51.6979,51.4336,51.5493,1057400.0
2013-04-02 12:30:00,62.41,62.5,62.24,62.35,699400.0,51.5493,51.6236,51.4089,51.4997,699400.0
2013-04-02 13:00:00,62.34,63.3,62.1,62.17,1123600.0,51.4915,52.2844,51.2932,51.351,1123600.0
2013-04-02 13:30:00,62.16,62.25,61.8,61.86,984600.0,51.3428,51.4171,51.0454,51.095,984600.0
2013-04-02 14:00:00,61.85,62.0,61.69,61.9,1096600.0,51.0867,51.2106,50.9546,51.128,1096600.0
2013-04-02 14:30:00,61.89,61.92,61.66,61.83,919700.0,51.1198,51.1445,50.9298,51.0702,919700.0
2013-04-02 15:00:00,61.82,61.98,61.69,61.78,884700.0,51.0619,51.1941,50.9546,51.0289,884700.0
2013-04-02 15:30:00,61.78,61.8,61.59,61.75,2154900.0,51.0289,51.0454,50.872,51.0041,2154900.0
2013-04-03 09:30:00,62.41,62.48,61.62,62.05,1188700.0,51.5493,51.6071,50.8967,51.2519,1188700.0
2013-04-03 10:00:00,62.04,62.37,61.77,62.33,962600.0,51.2437,51.5162,51.0206,51.4832,962600.0
2013-04-03 10:30:00,62.34,62.75,62.31,62.42,1132600.0,51.4915,51.8301,51.4667,51.5575,1132600.0
2013-04-03 11:00:00,62.41,62.68,62.23,62.28,707500.0,51.5493,51.7723,51.4006,51.4419,707500.0
2013-04-03 11:30:00,62.27,62.32,61.8,61.93,512500.0,51.4336,51.4749,51.0454,51.1528,512500.0
2013-04-03 12:00:00,61.94,61.97,61.67,61.73,486900.0,51.1611,51.1858,50.938,50.9876,486900.0
2013-04-03 12:30:00,61.74,61.9,61.69,61.79,381500.0,50.9959,51.128,50.9546,51.0372,381500.0
2013-04-03 13:00:00,61.78,62.17,61.77,62.08,444700.0,51.0289,51.351,51.0206,51.2767,444700.0
2013-04-03 13:30:00,62.08,62.11,61.69,61.69,357800.0,51.2767,51.3015,50.9546,50.9546,357800.0
2013-04-03 14:00:00,61.68,61.98,61.63,61.89,405200.0,50.9463,51.1941,50.905,51.1198,405200.0
2013-04-03 14:30:00,61.88,62.09,61.79,61.97,429400.0,51.1115,51.285,51.0372,51.1858,429400.0
2013-04-03 15:00:00,61.97,62.12,61.92,61.99,697500.0,51.1858,51.3097,51.1445,51.2024,697500.0
2013-04-03 15:30:00,61.99,61.99,61.65,61.67,1641000.0,51.2024,51.2024,50.9215,50.938,1641000.0
2013-04-04 09:30:00,61.75,62.5,61.63,62.43,675900.0,51.0041,51.6236,50.905,51.5658,675900.0
2013-04-04 10:00:00,62.45,62.5,61.85,61.92,477400.0,51.5823,51.6236,51.0867,51.1445,477400.0
2013-04-04 10:30:00,61.91,62.14,61.78,61.86,527800.0,51.1363,51.3263,51.0289,51.095,527800.0
2013-04-04 11:00:00,61.86,62.0,61.72,61.8,297900.0,51.095,51.2106,50.9793,51.0454,297900.0
2013-04-04 11:30:00,61.8,61.92,61.56,61.63,372600.0,51.0454,51.1445,50.8472,50.905,372600.0
2013-04-04 12:00:00,61.64,61.86,61.61,61.73,282000.0,50.9133,51.095,50.8885,50.9876,282000.0
2013-04-04 12:30:00,61.7,61.74,61.49,61.63,737300.0,50.9628,50.9959,50.7894,50.905,737300.0
2013-04-04 13:00:00,61.64,61.72,61.52,61.69,430100.0,50.9133,50.9793,50.8141,50.9546,430100.0
2013-04-04 13:30:00,61.69,61.94,61.63,61.81,390700.0,50.9546,51.1611,50.905,51.0537,390700.0
2013-04-04 14:00:00,61.82,62.22,61.68,62.19,391600.0,51.0619,51.3923,50.9463,51.3676,391600.0
2013-04-04 14:30:00,62.18,62.24,61.87,62.01,437900.0,51.3593,51.4089,51.1032,51.2189,437900.0
2013-04-04 15:00:00,62.0,62.13,61.94,62.04,384600.0,51.2106,51.318,51.1611,51.2437,384600.0
2013-04-04 15:30:00,62.04,62.18,61.95,62.04,1063900.0,51.2437,51.3593,51.1693,51.2437,1063900.0
2013-04-05 09:30:00,61.92,62.25,61.8,62.23,1036500.0,51.1445,51.4171,51.0454,51.4006,1036500.0
2013-04-05 10:00:00,62.22,62.47,62.13,62.43,756300.0,51.3923,51.5988,51.318,51.5658,756300.0
2013-04-05 10:30:00,62.43,62.49,62.15,62.42,518600.0,51.5658,51.6153,51.3345,51.5575,518600.0
2013-04-05 11:00:00,62.42,62.56,62.23,62.23,538600.0,51.5575,51.6732,51.4006,51.4006,538600.0
2013-04-05 11:30:00,62.22,62.32,62.12,62.23,281100.0,51.3923,51.4749,51.3097,51.4006,281100.0
2013-04-05 12:00:00,62.23,62.25,62.07,62.16,268200.0,51.4006,51.4171,51.2684,51.3428,268200.0
2013-04-05 12:30:00,62.16,62.24,62.04,62.04,319400.0,51.3428,51.4089,51.2437,51.2437,319400.0
2013-04-05 13:00:00,62.03,62.08,61.85,62.0,262200.0,51.2354,51.2767,51.0867,51.2106,262200.0
2013-04-05 13:30:00,62.01,62.06,61.82,61.83,216300.0,51.2189,51.2602,51.0619,51.0702,216300.0
2013-04-05 14:00:00,61.83,61.93,61.71,61.9,373700.0,51.0702,51.1528,50.9711,51.128,373700.0
2013-04-05 14:30:00,61.89,61.95,61.77,61.78,324500.0,51.1198,51.1693,51.0206,51.0289,324500.0
2013-04-05 15:00:00,61.78,61.83,61.65,61.7,413300.0,51.0289,51.0702,50.9215,50.9628,413300.0
2013-04-05 15:30:00,61.7,62.16,61.68,62.09,1125700.0,50.9628,51.3428,50.9463,51.285,1125700.0
2013-04-08 09:30:00,62.07,62.37,61.44,61.57,607400.0,51.2684,51.5162,50.7481,50.8554,607400.0
2013-04-08 10:00:00,61.57,61.65,61.3,61.51,565100.0,50.8554,50.9215,50.6324,50.8059,565100.0
2013-04-08 10:30:00,61.53,61.76,61.5,61.64,431000.0,50.8224,51.0124,50.7976,50.9133,431000.0
2013-04-08 11:00:00,61.64,61.64,61.46,61.55,275600.0,50.9133,50.9133,50.7646,50.8389,275600.0
2013-04-08 11:30:00,61.55,61.63,61.42,61.5,268000.0,50.8389,50.905,50.7316,50.7976,268000.0
2013-04-08 12:00:00,61.5,61.56,61.37,61.5,208200.0,50.7976,50.8472,50.6903,50.7976,208200.0
2013-04-08 12:30:00,61.5,61.56,61.47,61.47,156900.0,50.7976,50.8472,50.7729,50.7729,156900.0
2013-04-08 13:00:00,61.46,61.57,61.43,61.57,160600.0,50.7646,50.8554,50.7398,50.8554,160600.0
2013-04-08 13:30:00,61.57,61.61,61.5,61.55,218800.0,50.8554,50.8885,50.7976,50.8389,218800.0
2013-04-08 14:00:00,61.55,61.73,61.54,61.65,188300.0,50.8389,50.9876,50.8307,50.9215,188300.0
2013-04-08 14:30:00,61.66,61.7,61.58,61.62,166000.0,50.9298,50.9628,50.8637,50.8967,166000.0
2013-04-08 15:00:00,61.62,61.81,61.59,61.8,263400.0,50.8967,51.0537,50.872,51.0454,263400.0
2013-04-08 15:30:00,61.79,61.89,61.68,61.88,618700.0,51.0372,51.1198,50.9463,51.1115,618700.0
2013-04-09 09:30:00,62.09,62.5,62.03,62.33,562500.0,51.285,51.6236,51.2354,51.4832,562500.0
2013-04-09 10:00:00,62.32,62.32,62.1,62.15,350300.0,51.4749,51.4749,51.2932,51.3345,350300.0
2013-04-09 10:30:00,62.17,62.21,62.1,62.14,234400.0,51.351,51.3841,51.2932,51.3263,234400.0
2013-04-09 11:00:00,62.15,62.18,61.95,62.14,244700.0,51.3345,51.3593,51.1693,51.3263,244700.0
2013-04-09 11:30:00,62.13,62.3,62.1,62.19,272900.0,51.318,51.4584,51.2932,51.3676,272900.0
2013-04-09 12:00:00,62.19,62.21,62.07,62.07,135900.0,51.3676,51.3841,51.2684,51.2684,135900.0
2013-04-09 12:30:00,62.08,62.18,62.02,62.02,302100.0,51.2767,51.3593,51.2271,51.2271,302100.0
2013-04-09 13:00:00,62.03,62.23,62.03,62.2,261200.0,51.2354,51.4006,51.2354,51.3758,261200.0
2013-04-09 13:30:00,62.21,62.31,62.18,62.28,175100.0,51.3841,51.4667,51.3593,51.4419,175100.0
2013-04-09 14:00:00,62.29,62.42,62.29,62.35,165700.0,51.4502,51.5575,51.4502,51.4997,165700.0
2013-04-09 14:30:00,62.36,62.57,62.36,62.47,310500.0,51.508,51.6814,51.508,51.5988,310500.0
2013-04-09 15:00:00,62.48,62.52,62.3,62.41,322000.0,51.6071,51.6401,51.4584,51.5493,322000.0
2013-04-09 15:30:00,62.42,62.42,62.14,62.18,648600.0,51.5575,51.5575,51.3263,51.3593,648600.0
2013-04-10 09:30:00,62.32,62.6,62.13,62.31,800700.0,51.4749,51.7062,51.318,51.4667,800700.0
2013-04-10 10:00:00,62.32,62.37,62.09,62.27,355900.0,51.4749,51.5162,51.285,51.4336,355900.0
2013-04-10 10:30:00,62.27,62.37,62.19,62.33,241700.0,51.4336,51.5162,51.3676,51.4832,241700.0
2013-04-10 11:00:00,62.35,62.6,62.23,62.34,358700.0,51.4997,51.7062,51.4006,51.4915,358700.0
2013-04-10 11:30:00,62.35,62.39,62.15,62.25,196000.0,51.4997,51.5327,51.3345,51.4171,196000.0
2013-04-10 12:00:00,62.25,62.34,62.22,62.33,149200.0,51.4171,51.4915,51.3923,51.4832,149200.0
2013-04-10 12:30:00,62.33,62.51,62.33,62.43,241100.0,51.4832,51.6319,51.4832,51.5658,241100.0
2013-04-10 13:00:00,62.43,62.5,62.39,62.4,195300.0,51.5658,51.6236,51.5327,51.541,195300.0
2013-04-10 13:30:00,62.4,62.41,62.23,62.38,193900.0,51.541,51.5493,51.4006,51.5245,193900.0
2013-04-10 14:00:00,62.39,62.44,62.23,62.24,195100.0,51.5327,51.574,51.4006,51.4089,195100.0
2013-04-10 14:30:00,62.23,62.38,62.14,62.32,208900.0,51.4006,51.5245,51.3263,51.4749,208900.0
2013-04-10 15:00:00,62.32,62.39,62.29,62.36,214500.0,51.4749,51.5327,51.4502,51.508,214500.0
2013-04-10 15:30:00,62.37,62.47,62.3,62.4,567900.0,51.5162,51.5988,51.4584,51.541,567900.0
2013-04-11 09:30:00,62.39,62.58,62.33,62.54,407400.0,51.5327,51.6897,51.4832,51.6566,407400.0
2013-04-11 10:00:00,62.55,62.97,62.55,62.76,465500.0,51.6649,52.0118,51.6649,51.8384,465500.0
2013-04-11 10:30:00,62.74,62.97,62.67,62.71,388400.0,51.8218,52.0118,51.764,51.7971,388400.0
2013-04-11 11:00:00,62.7,62.78,62.67,62.68,231200.0,51.7888,51.8549,51.764,51.7723,231200.0
2013-04-11 11:30:00,62.67,62.74,62.56,62.56,191500.0,51.764,51.8218,51.6732,51.6732,191500.0
2013-04-11 12:00:00,62.57,62.58,62.43,62.53,221400.0,51.6814,51.6897,51.5658,51.6484,221400.0
2013-04-11 12:30:00,62.53,62.68,62.53,62.66,168800.0,51.6484,51.7723,51.6484,51.7558,168800.0
2013-04-11 13:00:00,62.67,63.0,62.66,62.83,396400.0,51.764,52.0366,51.7558,51.8962,396400.0
2013-04-11 13:30:00,62.83,62.94,62.83,62.89,337500.0,51.8962,51.987,51.8962,51.9457,337500.0
2013-04-11 14:00:00,62.9,62.94,62.82,62.88,235900.0,51.954,51.987,51.8879,51.9375,235900.0
2013-04-11 14:30:00,62.88,62.91,62.77,62.82,243100.0,51.9375,51.9623,51.8466,51.8879,243100.0
2013-04-11 15:00:00,62.82,62.9,62.79,62.86,292000.0,51.8879,51.954,51.8631,51.921,292000.0
2013-04-11 15:30:00,62.87,63.0,62.87,62.98,622800.0,51.9292,52.0366,51.9292,52.0201,622800.0
2013-04-12 09:30:00,62.83,63.09,62.62,62.99,364300.0,51.8962,52.1109,51.7227,52.0283,364300.0
2013-04-12 10:00:00,63.03,63.23,62.98,63.14,546200.0,52.0614,52.2266,52.0201,52.1522,546200.0
2013-04-12 10:30:00,63.14,63.17,62.95,62.96,352100.0,52.1522,52.177,51.9953,52.0036,352100.0
2013-04-12 11:00:00,62.95,63.12,62.92,63.11,273600.0,51.9953,52.1357,51.9705,52.1275,273600.0
2013-04-12 11:30:00,63.11,63.13,62.81,63.01,204100.0,52.1275,52.144,51.8797,52.0449,204100.0
2013-04-12 12:00:00,63.01,63.19,62.96,63.06,188000.0,52.0449,52.1935,52.0036,52.0862,188000.0
2013-04-12 12:30:00,63.05,63.2,63.05,63.2,163000.0,52.0779,52.2018,52.0779,52.2018,163000.0
2013-04-12 13:00:00,63.21,63.28,63.14,63.19,260500.0,52.2101,52.2679,52.1522,52.1935,260500.0
2013-04-12 13:30:00,63.18,63.19,62.95,62.98,176600.0,52.1853,52.1935,51.9953,52.0201,176600.0
2013-04-12 14:00:00,62.98,63.02,62.84,62.85,166400.0,52.0201,52.0531,51.9044,51.9127,166400.0
2013-04-12 14:30:00,62.84,62.94,62.81,62.86,137000.0,51.9044,51.987,51.8797,51.921,137000.0
2013-04-12 15:00:00,62.85,62.87,62.8,62.82,233600.0,51.9127,51.9292,51.8714,51.8879,233600.0
2013-04-12 15:30:00,62.82,63.05,62.81,63.03,569600.0,51.8879,52.0779,51.8797,52.0614,569600.0
2013-04-15 09:30:00,62.74,63.0,62.49,62.53,361600.0,51.8218,52.0366,51.6153,51.6484,361600.0
2013-04-15 10:00:00,62.51,62.61,62.4,62.6,271300.0,51.6319,51.7145,51.541,51.7062,271300.0
2013-04-15 10:30:00,62.6,62.61,62.48,62.56,287700.0,51.7062,51.7145,51.6071,51.6732,287700.0
2013-04-15 11:00:00,62.55,62.6,62.49,62.52,192600.0,51.6649,51.7062,51.6153,51.6401,192600.0
2013-04-15 11:30:00,62.52,62.54,62.08,62.19,224500.0,51.6401,51.6566,51.2767,51.3676,224500.0
2013-04-15 12:00:00,62.2,62.2,62.09,62.12,147800.0,51.3758,51.3758,51.285,51.3097,147800.0
2013-04-15 12:30:00,62.13,62.16,61.9,62.07,283400.0,51.318,51.3428,51.128,51.2684,283400.0
2013-04-15 13:00:00,62.06,62.1,62.04,62.06,171200.0,51.2602,51.2932,51.2437,51.2602,171200.0
2013-04-15 13:30:00,62.06,62.09,61.95,61.96,136200.0,51.2602,51.285,51.1693,51.1776,136200.0
2013-04-15 14:00:00,61.96,61.97,61.75,61.81,301100.0,51.1776,51.1858,51.0041,51.0537,301100.0
2013-04-15 14:30:00,61.81,62.02,61.74,61.79,260100.0,51.0537,51.2271,50.9959,51.0372,260100.0
2013-04-15 15:00:00,61.78,61.96,61.67,61.87,504100.0,51.0289,51.1776,50.938,51.1032,504100.0
2013-04-15 15:30:00,61.87,61.9,61.58,61.58,915900.0,51.1032,51.128,50.8637,50.8637,915900.0
2013-04-16 09:30:00,62.52,63.0,61.87,61.96,998400.0,51.6401,52.0366,51.1032,51.1776,998400.0
2013-04-16 10:00:00,61.95,62.09,61.77,62.02,436800.0,51.1693,51.285,51.0206,51.2271,436800.0
2013-04-16 10:30:00,62.01,62.04,61.79,62.02,373100.0,51.2189,51.2437,51.0372,51.2271,373100.0
2013-04-16 11:00:00,62.04,62.29,61.99,62.29,244000.0,51.2437,51.4502,51.2024,51.4502,244000.0
2013-04-16 11:30:00,62.29,62.44,62.14,62.41,184400.0,51.4502,51.574,51.3263,51.5493,184400.0
2013-04-16 12:00:00,62.43,62.56,62.42,62.47,168500.0,51.5658,51.6732,51.5575,51.5988,168500.0
2013-04-16 12:30:00,62.47,62.53,62.42,62.52,126100.0,51.5988,51.6484,51.5575,51.6401,126100.0
2013-04-16 13:00:00,62.52,62.52,62.42,62.46,120500.0,51.6401,51.6401,51.5575,51.5906,120500.0
2013-04-16 13:30:00,62.45,62.64,62.41,62.61,247000.0,51.5823,51.7392,51.5493,51.7145,247000.0
2013-04-16 14:00:00,62.6,62.75,62.46,62.55,216000.0,51.7062,51.8301,51.5906,51.6649,216000.0
2013-04-16 14:30:00,62.56,62.75,62.52,62.61,214300.0,51.6732,51.8301,51.6401,51.7145,214300.0
2013-04-16 15:00:00,62.62,62.75,62.55,62.72,403400.0,51.7227,51.8301,51.6649,51.8053,403400.0
2013-04-16 15:30:00,62.72,62.86,62.65,62.81,823900.0,51.8053,51.921,51.7475,51.8797,823900.0
2013-04-17 09:30:00,62.42,63.15,62.36,62.72,674300.0,51.5575,52.1605,51.508,51.8053,674300.0
2013-04-17 10:00:00,62.72,62.85,62.62,62.85,946300.0,51.8053,51.9127,51.7227,51.9127,946300.0
2013-04-17 10:30:00,62.84,62.84,62.45,62.5,711200.0,51.9044,51.9044,51.5823,51.6236,711200.0
2013-04-17 11:00:00,62.5,62.57,62.47,62.55,445200.0,51.6236,51.6814,51.5988,51.6649,445200.0
2013-04-17 11:30:00,62.55,62.57,62.42,62.44,323800.0,51.6649,51.6814,51.5575,51.574,323800.0
2013-04-17 12:00:00,62.44,62.46,62.24,62.26,920000.0,51.574,51.5906,51.4089,51.4254,920000.0
2013-04-17 12:30:00,62.26,62.27,62.09,62.11,358200.0,51.4254,51.4336,51.285,51.3015,358200.0
2013-04-17 13:00:00,62.11,62.22,62.1,62.15,422800.0,51.3015,51.3923,51.2932,51.3345,422800.0
2013-04-17 13:30:00,62.15,62.35,62.07,62.07,476000.0,51.3345,51.4997,51.2684,51.2684,476000.0
2013-04-17 14:00:00,62.08,62.22,61.99,62.0,505500.0,51.2767,51.3923,51.2024,51.2106,505500.0
2013-04-17 14:30:00,62.01,62.06,61.98,61.99,487800.0,51.2189,51.2602,51.1941,51.2024,487800.0
2013-04-17 15:00:00,61.99,62.29,61.96,62.1,465600.0,51.2024,51.4502,51.1776,51.2932,465600.0
2013-04-17 15:30:00,62.1,62.18,62.03,62.03,1080000.0,51.2932,51.3593,51.2354,51.2354,1080000.0
2013-04-18 09:30:00,59.39,60.75,58.03,59.96,5121300.0,49.0548,50.1781,47.9315,49.5256,5121300.0
2013-04-18 10:00:00,59.96,60.13,59.43,59.76,1697800.0,49.5256,49.666,49.0879,49.3604,1697800.0
2013-04-18 10:30:00,59.76,60.0,59.32,59.67,735300.0,49.3604,49.5587,48.997,49.2861,735300.0
2013-04-18 11:00:00,59.67,60.15,59.46,59.64,544200.0,49.2861,49.6826,49.1126,49.2613,544200.0
2013-04-18 11:30:00,59.64,60.09,59.63,59.9,468400.0,49.2613,49.633,49.2531,49.4761,468400.0
2013-04-18 12:00:00,59.91,59.98,59.62,59.66,261200.0,49.4843,49.5421,49.2448,49.2778,261200.0
2013-04-18 12:30:00,59.67,59.88,59.62,59.79,415800.0,49.2861,49.4595,49.2448,49.3852,415800.0
2013-04-18 13:00:00,59.79,60.39,59.77,60.18,517700.0,49.3852,49.8808,49.3687,49.7073,517700.0
2013-04-18 13:30:00,60.17,60.18,59.99,60.04,338300.0,49.6991,49.7073,49.5504,49.5917,338300.0
2013-04-18 14:00:00,60.04,60.19,59.45,59.66,527200.0,49.5917,49.7156,49.1044,49.2778,527200.0
2013-04-18 14:30:00,59.66,59.82,59.55,59.69,493800.0,49.2778,49.41,49.187,49.3026,493800.0
2013-04-18 15:00:00,59.69,60.0,59.56,59.85,524600.0,49.3026,49.5587,49.1952,49.4348,524600.0
2013-04-18 15:30:00,59.85,59.98,59.69,59.7,873600.0,49.4348,49.5421,49.3026,49.3109,873600.0
2013-04-19 09:30:00,59.94,60.75,59.75,59.82,1098900.0,49.5091,50.1781,49.3522,49.41,1098900.0
2013-04-19 10:00:00,59.82,60.21,59.71,59.92,420800.0,49.41,49.7321,49.3191,49.4926,420800.0
2013-04-19 10:30:00,59.9,59.93,59.47,59.79,652800.0,49.4761,49.5008,49.1209,49.3852,652800.0
2013-04-19 11:00:00,59.79,60.02,59.69,59.89,343400.0,49.3852,49.5752,49.3026,49.4678,343400.0
2013-04-19 11:30:00,59.88,60.0,59.84,59.89,258100.0,49.4595,49.5587,49.4265,49.4678,258100.0
2013-04-19 12:00:00,59.87,60.02,59.84,59.96,220400.0,49.4513,49.5752,49.4265,49.5256,220400.0
2013-04-19 12:30:00,59.96,59.97,59.74,59.75,233200.0,49.5256,49.5339,49.3439,49.3522,233200.0
2013-04-19 13:00:00,59.76,60.0,59.73,59.92,252500.0,49.3604,49.5587,49.3356,49.4926,252500.0
2013-04-19 13:30:00,59.93,59.94,59.81,59.85,168300.0,49.5008,49.5091,49.4017,49.4348,168300.0
2013-04-19 14:00:00,59.86,60.03,59.86,59.94,250300.0,49.443,49.5834,49.443,49.5091,250300.0
2013-04-19 14:30:00,59.94,59.97,59.73,59.77,487300.0,49.5091,49.5339,49.3356,49.3687,487300.0
2013-04-19 15:00:00,59.76,59.97,59.73,59.9,389200.0,49.3604,49.5339,49.3356,49.4761,389200.0
2013-04-19 15:30:00,59.9,60.06,59.88,60.03,1034200.0,49.4761,49.6082,49.4595,49.5834,1034200.0
2013-04-22 09:30:00,59.99,60.1,59.28,59.46,594900.0,49.5504,49.6413,48.964,49.1126,594900.0
2013-04-22 10:00:00,59.47,59.5,59.13,59.21,668500.0,49.1209,49.1457,48.8401,48.9061,668500.0
2013-04-22 10:30:00,59.21,59.27,58.97,59.03,367800.0,48.9061,48.9557,48.7079,48.7575,367800.0
2013-04-22 11:00:00,59.04,59.15,58.78,58.93,328000.0,48.7657,48.8566,48.551,48.6749,328000.0
2013-04-22 11:30:00,58.93,59.03,58.78,58.84,314300.0,48.6749,48.7575,48.551,48.6005,314300.0
2013-04-22 12:00:00,58.85,59.02,58.85,58.89,245300.0,48.6088,48.7492,48.6088,48.6418,245300.0
2013-04-22 12:30:00,58.9,59.08,58.9,59.0,241600.0,48.6501,48.7988,48.6501,48.7327,241600.0
2013-04-22 13:00:00,59.0,59.01,58.68,58.8,227300.0,48.7327,48.7409,48.4684,48.5675,227300.0
2013-04-22 13:30:00,58.79,58.83,58.64,58.75,299900.0,48.5592,48.5923,48.4353,48.5262,299900.0
2013-04-22 14:00:00,58.76,58.84,58.74,58.77,268000.0,48.5345,48.6005,48.5179,48.5427,268000.0
2013-04-22 14:30:00,58.78,58.94,58.75,58.87,354300.0,48.551,48.6831,48.5262,48.6253,354300.0
2013-04-22 15:00:00,58.86,59.01,58.86,58.99,532500.0,48.617,48.7409,48.617,48.7244,532500.0
2013-04-22 15:30:00,58.99,59.22,58.98,59.21,1120800.0,48.7244,48.9144,48.7162,48.9061,1120800.0
2013-04-23 09:30:00,59.47,59.66,59.31,59.42,717400.0,49.1209,49.2778,48.9887,49.0796,717400.0
2013-04-23 10:00:00,59.41,59.46,59.05,59.25,565900.0,49.0713,49.1126,48.774,48.9392,565900.0
2013-04-23 10:30:00,59.24,59.34,58.88,58.88,403100.0,48.9309,49.0135,48.6336,48.6336,403100.0
2013-04-23 11:00:00,58.88,59.16,58.83,59.13,465600.0,48.6336,48.8648,48.5923,48.8401,465600.0
2013-04-23 11:30:00,59.13,59.17,58.98,59.05,214100.0,48.8401,48.8731,48.7162,48.774,214100.0
2013-04-23 12:00:00,59.05,59.06,58.93,58.97,178100.0,48.774,48.7822,48.6749,48.7079,178100.0
2013-04-23 12:30:00,58.98,59.0,58.83,58.9,196500.0,48.7162,48.7327,48.5923,48.6501,196500.0
2013-04-23 13:00:00,58.9,58.94,58.12,58.77,539800.0,48.6501,48.6831,48.0058,48.5427,539800.0
2013-04-23 13:30:00,58.78,58.85,58.73,58.78,200300.0,48.551,48.6088,48.5097,48.551,200300.0
2013-04-23 14:00:00,58.79,58.83,58.58,58.58,291500.0,48.5592,48.5923,48.3858,48.3858,291500.0
2013-04-23 14:30:00,58.57,58.76,58.55,58.75,284600.0,48.3775,48.5345,48.361,48.5262,284600.0
2013-04-23 15:00:00,58.76,58.77,58.56,58.64,556700.0,48.5345,48.5427,48.3693,48.4353,556700.0
2013-04-23 15:30:00,58.63,58.67,58.5,58.55,1061400.0,48.4271,48.4601,48.3197,48.361,1061400.0
2013-04-24 09:30:00,58.9,59.25,58.85,59.01,733000.0,48.6501,48.9392,48.6088,48.7409,733000.0
2013-04-24 10:00:00,59.01,59.25,58.99,59.09,450000.0,48.7409,48.9392,48.7244,48.807,450000.0
2013-04-24 10:30:00,59.09,59.16,58.96,59.02,451400.0,48.807,48.8648,48.6996,48.7492,451400.0
2013-04-24 11:00:00,59.04,59.1,58.95,59.09,306000.0,48.7657,48.8153,48.6914,48.807,306000.0
2013-04-24 11:30:00,59.1,59.13,58.97,59.12,302000.0,48.8153,48.8401,48.7079,48.8318,302000.0
2013-04-24 12:00:00,59.12,59.15,58.98,59.06,253500.0,48.8318,48.8566,48.7162,48.7822,253500.0
2013-04-24 12:30:00,59.05,59.11,58.99,59.07,226900.0,48.774,48.8235,48.7244,48.7905,226900.0
2013-04-24 13:00:00,59.07,59.11,59.03,59.08,167100.0,48.7905,48.8235,48.7575,48.7988,167100.0
2013-04-24 13:30:00,59.08,59.09,58.88,58.96,384500.0,48.7988,48.807,48.6336,48.6996,384500.0
2013-04-24 14:00:00,58.96,59.07,58.94,59.04,306600.0,48.6996,48.7905,48.6831,48.7657,306600.0
2013-04-24 14:30:00,59.05,59.09,59.0,59.04,273200.0,48.774,48.807,48.7327,48.7657,273200.0
2013-04-24 15:00:00,59.05,59.05,58.94,58.96,383500.0,48.774,48.774,48.6831,48.6996,383500.0
2013-04-24 15:30:00,58.96,59.0,58.72,58.8,943600.0,48.6996,48.7327,48.5014,48.5675,943600.0
2013-04-25 09:30:00,59.13,59.41,58.78,58.9,292900.0,48.8401,49.0713,48.551,48.6501,292900.0
2013-04-25 10:00:00,58.91,59.1,58.84,58.89,810000.0,48.6583,48.8153,48.6005,48.6418,810000.0
2013-04-25 10:30:00,58.9,59.1,58.78,58.83,546400.0,48.6501,48.8153,48.551,48.5923,546400.0
2013-04-25 11:00:00,58.83,58.92,58.61,58.61,324800.0,48.5923,48.6666,48.4106,48.4106,324800.0
2013-04-25 11:30:00,58.62,58.92,58.62,58.83,207700.0,48.4188,48.6666,48.4188,48.5923,207700.0
2013-04-25 12:00:00,58.83,59.01,58.79,59.01,194700.0,48.5923,48.7409,48.5592,48.7409,194700.0
2013-04-25 12:30:00,59.01,59.08,58.97,59.0,225000.0,48.7409,48.7988,48.7079,48.7327,225000.0
2013-04-25 13:00:00,59.0,59.08,58.79,58.92,322000.0,48.7327,48.7988,48.5592,48.6666,322000.0
2013-04-25 13:30:00,58.93,59.08,58.88,58.95,296800.0,48.6749,48.7988,48.6336,48.6914,296800.0
2013-04-25 14:00:00,58.95,59.14,58.95,59.13,225300.0,48.6914,48.8483,48.6914,48.8401,225300.0
2013-04-25 14:30:00,59.12,59.2,59.06,59.16,251200.0,48.8318,48.8979,48.7822,48.8648,251200.0
2013-04-25 15:00:00,59.16,59.23,59.09,59.2,479000.0,48.8648,48.9227,48.807,48.8979,479000.0
2013-04-25 15:30:00,59.2,59.36,59.17,59.35,987800.0,48.8979,49.03,48.8731,49.0218,987800.0
2013-04-26 09:30:00,59.26,59.9,59.13,59.71,412800.0,48.9474,49.4761,48.8401,49.3191,412800.0
2013-04-26 10:00:00,59.72,59.75,59.44,59.73,367100.0,49.3274,49.3522,49.0961,49.3356,367100.0
2013-04-26 10:30:00,59.72,59.75,59.55,59.62,394300.0,49.3274,49.3522,49.187,49.2448,394300.0
2013-04-26 11:00:00,59.63,60.15,59.61,59.92,631600.0,49.2531,49.6826,49.2365,49.4926,631600.0
2013-04-26 11:30:00,59.92,59.94,59.57,59.66,254200.0,49.4926,49.5091,49.2035,49.2778,254200.0
2013-04-26 12:00:00,59.65,59.72,59.59,59.6,197100.0,49.2696,49.3274,49.22,49.2283,197100.0
2013-04-26 12:30:00,59.6,59.68,59.58,59.68,154700.0,49.2283,49.2944,49.2118,49.2944,154700.0
2013-04-26 13:00:00,59.68,59.71,59.53,59.56,147700.0,49.2944,49.3191,49.1705,49.1952,147700.0
2013-04-26 13:30:00,59.55,59.65,59.53,59.59,177300.0,49.187,49.2696,49.1705,49.22,177300.0
2013-04-26 14:00:00,59.59,59.71,59.59,59.63,357500.0,49.22,49.3191,49.22,49.2531,357500.0
2013-04-26 14:30:00,59.64,59.7,59.62,59.64,205500.0,49.2613,49.3109,49.2448,49.2613,205500.0
2013-04-26 15:00:00,59.63,59.71,59.61,59.68,294400.0,49.2531,49.3191,49.2365,49.2944,294400.0
2013-04-26 15:30:00,59.69,59.76,59.48,59.49,1307900.0,49.3026,49.3604,49.1292,49.1374,1307900.0
2013-04-29 09:30:00,59.95,60.19,59.81,60.18,549400.0,49.5174,49.7156,49.4017,49.7073,549400.0
2013-04-29 10:00:00,60.19,60.49,60.05,60.05,342100.0,49.7156,49.9634,49.6,49.6,342100.0
2013-04-29 10:30:00,60.08,60.13,59.97,60.03,192900.0,49.6247,49.666,49.5339,49.5834,192900.0
2013-04-29 11:00:00,60.03,60.1,59.99,60.08,255200.0,49.5834,49.6413,49.5504,49.6247,255200.0
2013-04-29 11:30:00,60.07,60.12,59.91,59.97,157000.0,49.6165,49.6578,49.4843,49.5339,157000.0
2013-04-29 12:00:00,59.98,60.03,59.87,59.89,130300.0,49.5421,49.5834,49.4513,49.4678,130300.0
2013-04-29 12:30:00,59.89,59.92,59.85,59.9,153100.0,49.4678,49.4926,49.4348,49.4761,153100.0
2013-04-29 13:00:00,59.9,59.99,59.87,59.98,171600.0,49.4761,49.5504,49.4513,49.5421,171600.0
2013-04-29 13:30:00,59.99,60.04,59.99,60.0,167900.0,49.5504,49.5917,49.5504,49.5587,167900.0
2013-04-29 14:00:00,60.0,60.07,59.99,60.06,225000.0,49.5587,49.6165,49.5504,49.6082,225000.0
2013-04-29 14:30:00,60.06,60.07,59.99,60.01,175500.0,49.6082,49.6165,49.5504,49.5669,175500.0
2013-04-29 15:00:00,60.01,60.03,59.99,60.01,216300.0,49.5669,49.5834,49.5504,49.5669,216300.0
2013-04-29 15:30:00,60.0,60.05,59.84,60.0,1030300.0,49.5587,49.6,49.4265,49.5587,1030300.0
2013-04-30 09:30:00,60.14,60.38,59.38,59.5,576200.0,49.6743,49.8725,49.0466,49.1457,576200.0
2013-04-30 10:00:00,59.53,59.68,59.21,59.5,496000.0,49.1705,49.2944,48.9061,49.1457,496000.0
2013-04-30 10:30:00,59.49,59.52,59.24,59.51,393900.0,49.1374,49.1622,48.9309,49.1539,393900.0
2013-04-30 11:00:00,59.51,59.56,59.34,59.35,323900.0,49.1539,49.1952,49.0135,49.0218,323900.0
2013-04-30 11:30:00,59.35,59.71,59.35,59.6,306800.0,49.0218,49.3191,49.0218,49.2283,306800.0
2013-04-30 12:00:00,59.6,59.63,59.41,59.52,250500.0,49.2283,49.2531,49.0713,49.1622,250500.0
2013-04-30 12:30:00,59.52,59.68,59.52,59.61,317600.0,49.1622,49.2944,49.1622,49.2365,317600.0
2013-04-30 13:00:00,59.61,59.65,59.45,59.49,246100.0,49.2365,49.2696,49.1044,49.1374,246100.0
2013-04-30 13:30:00,59.48,59.62,59.46,59.61,212800.0,49.1292,49.2448,49.1126,49.2365,212800.0
2013-04-30 14:00:00,59.61,59.73,59.57,59.7,241600.0,49.2365,49.3356,49.2035,49.3109,241600.0
2013-04-30 14:30:00,59.7,59.76,59.61,59.71,269100.0,49.3109,49.3604,49.2365,49.3191,269100.0
2013-04-30 15:00:00,59.7,59.79,59.69,59.76,315400.0,49.3109,49.3852,49.3026,49.3604,315400.0
2013-04-30 15:30:00,59.75,60.0,59.73,59.93,1082700.0,49.3522,49.5587,49.3356,49.5008,1082700.0
2013-05-01 09:30:00,59.96,60.44,59.8,60.07,334800.0,49.5256,49.9221,49.3935,49.6165,334800.0
2013-05-01 10:00:00,60.06,60.16,59.67,59.9,310600.0,49.6082,49.6908,49.2861,49.4761,310600.0
2013-05-01 10:30:00,59.89,59.93,59.57,59.6,214700.0,49.4678,49.5008,49.2035,49.2283,214700.0
2013-05-01 11:00:00,59.61,59.73,59.6,59.63,213100.0,49.2365,49.3356,49.2283,49.2531,213100.0
2013-05-01 11:30:00,59.62,59.73,59.39,59.52,216400.0,49.2448,49.3356,49.0548,49.1622,216400.0
2013-05-01 12:00:00,59.52,59.72,59.43,59.65,210500.0,49.1622,49.3274,49.0879,49.2696,210500.0
2013-05-01 12:30:00,59.64,59.79,59.54,59.74,181800.0,49.2613,49.3852,49.1787,49.3439,181800.0
2013-05-01 13:00:00,59.74,59.76,59.55,59.73,235800.0,49.3439,49.3604,49.187,49.3356,235800.0
2013-05-01 13:30:00,59.73,59.77,59.42,59.47,278100.0,49.3356,49.3687,49.0796,49.1209,278100.0
2013-05-01 14:00:00,59.46,59.58,59.3,59.32,437600.0,49.1126,49.2118,48.9805,48.997,437600.0
2013-05-01 14:30:00,59.32,59.65,59.32,59.63,381100.0,48.997,49.2696,48.997,49.2531,381100.0
2013-05-01 15:00:00,59.63,59.69,59.53,59.65,529100.0,49.2531,49.3026,49.1705,49.2696,529100.0
2013-05-01 15:30:00,59.64,59.77,59.57,59.71,999400.0,49.2613,49.3687,49.2035,49.3191,999400.0
2013-05-02 09:30:00,59.49,60.38,59.49,60.06,718500.0,49.1374,49.8725,49.1374,49.6082,718500.0
2013-05-02 10:00:00,60.06,60.26,60.03,60.09,585900.0,49.6082,49.7734,49.5834,49.633,585900.0
2013-05-02 10:30:00,60.09,60.12,59.68,59.69,526500.0,49.633,49.6578,49.2944,49.3026,526500.0
2013-05-02 11:00:00,59.69,59.7,59.43,59.48,712400.0,49.3026,49.3109,49.0879,49.1292,712400.0
2013-05-02 11:30:00,59.5,59.68,59.48,59.63,407600.0,49.1457,49.2944,49.1292,49.2531,407600.0
2013-05-02 12:00:00,59.63,59.72,59.62,59.71,307200.0,49.2531,49.3274,49.2448,49.3191,307200.0
2013-05-02 12:30:00,59.71,59.73,59.66,59.67,259800.0,49.3191,49.3356,49.2778,49.2861,259800.0
2013-05-02 13:00:00,59.67,59.69,59.53,59.63,182900.0,49.2861,49.3026,49.1705,49.2531,182900.0
2013-05-02 13:30:00,59.63,59.68,59.56,59.65,256100.0,49.2531,49.2944,49.1952,49.2696,256100.0
2013-05-02 14:00:00,59.66,59.66,59.52,59.55,261400.0,49.2778,49.2778,49.1622,49.187,261400.0
2013-05-02 14:30:00,59.56,59.6,59.52,59.6,197500.0,49.1952,49.2283,49.1622,49.2283,197500.0
2013-05-02 15:00:00,59.6,59.62,59.43,59.45,297200.0,49.2283,49.2448,49.0879,49.1044,297200.0
2013-05-02 15:30:00,59.44,59.5,59.39,59.47,963000.0,49.0961,49.1457,49.0548,49.1209,963000.0
2013-05-03 09:30:00,59.64,60.03,59.46,59.62,562600.0,49.2613,49.5834,49.1126,49.2448,562600.0
2013-05-03 10:00:00,59.63,59.7,59.49,59.57,392200.0,49.2531,49.3109,49.1374,49.2035,392200.0
2013-05-03 10:30:00,59.58,59.73,59.53,59.7,253000.0,49.2118,49.3356,49.1705,49.3109,253000.0
2013-05-03 11:00:00,59.7,59.74,59.66,59.7,297500.0,49.3109,49.3439,49.2778,49.3109,297500.0
2013-05-03 11:30:00,59.69,59.73,59.5,59.53,227600.0,49.3026,49.3356,49.1457,49.1705,227600.0
2013-05-03 12:00:00,59.53,59.56,59.43,59.47,254900.0,49.1705,49.1952,49.0879,49.1209,254900.0
2013-05-03 12:30:00,59.46,59.5,59.32,59.32,211000.0,49.1126,49.1457,48.997,48.997,211000.0
2013-05-03 13:00:00,59.32,59.41,59.07,59.14,264200.0,48.997,49.0713,48.7905,48.8483,264200.0
2013-05-03 13:30:00,59.17,59.38,59.14,59.3,302700.0,48.8731,49.0466,48.8483,48.9805,302700.0
2013-05-03 14:00:00,59.3,59.32,59.19,59.2,208800.0,48.9805,48.997,48.8896,48.8979,208800.0
2013-05-03 14:30:00,59.2,59.26,59.11,59.14,242500.0,48.8979,48.9474,48.8235,48.8483,242500.0
2013-05-03 15:00:00,59.14,59.17,58.94,58.98,449100.0,48.8483,48.8731,48.6831,48.7162,449100.0
2013-05-03 15:30:00,58.98,59.12,58.87,58.92,1055800.0,48.7162,48.8318,48.6253,48.6666,1055800.0
2013-05-06 09:30:00,59.38,60.27,59.32,60.13,879700.0,49.0466,49.7817,48.997,49.666,879700.0
2013-05-06 10:00:00,60.12,60.27,60.01,60.12,394100.0,49.6578,49.7817,49.5669,49.6578,394100.0
2013-05-06 10:30:00,60.11,60.34,60.11,60.26,500800.0,49.6495,49.8395,49.6495,49.7734,500800.0
2013-05-06 11:00:00,60.26,60.59,60.25,60.55,450900.0,49.7734,50.046,49.7652,50.013,450900.0
2013-05-06 11:30:00,60.53,60.73,60.42,60.73,324500.0,49.9964,50.1616,49.9056,50.1616,324500.0
2013-05-06 12:00:00,60.72,60.73,60.57,60.65,285200.0,50.1534,50.1616,50.0295,50.0955,285200.0
2013-05-06 12:30:00,60.64,60.71,60.61,60.64,134400.0,50.0873,50.1451,50.0625,50.0873,134400.0
2013-05-06 13:00:00,60.65,60.67,60.45,60.46,218700.0,50.0955,50.1121,49.9304,49.9386,218700.0
2013-05-06 13:30:00,60.46,60.64,60.44,60.59,401100.0,49.9386,50.0873,49.9221,50.046,401100.0
2013-05-06 14:00:00,60.58,60.62,60.42,60.45,299600.0,50.0377,50.0708,49.9056,49.9304,299600.0
2013-05-06 14:30:00,60.45,60.54,60.44,60.46,233000.0,49.9304,50.0047,49.9221,49.9386,233000.0
2013-05-06 15:00:00,60.46,60.53,60.29,60.3,329900.0,49.9386,49.9964,49.7982,49.8065,329900.0
2013-05-06 15:30:00,60.31,60.4,60.17,60.21,788900.0,49.8147,49.8891,49.6991,49.7321,788900.0
2013-05-07 09:30:00,60.08,60.85,59.93,60.82,482500.0,49.6247,50.2607,49.5008,50.236,482500.0
2013-05-07 10:00:00,60.83,60.98,60.55,60.85,523500.0,50.2442,50.3681,50.013,50.2607,523500.0
2013-05-07 10:30:00,60.85,61.13,60.74,60.95,520700.0,50.2607,50.492,50.1699,50.3433,520700.0
2013-05-07 11:00:00,60.94,61.13,60.89,60.96,483200.0,50.3351,50.492,50.2938,50.3516,483200.0
2013-05-07 11:30:00,60.95,60.98,60.78,60.89,301200.0,50.3433,50.3681,50.2029,50.2938,301200.0
2013-05-07 12:00:00,60.9,60.92,60.69,60.69,197700.0,50.302,50.3186,50.1286,50.1286,197700.0
2013-05-07 12:30:00,60.69,60.91,60.66,60.89,261100.0,50.1286,50.3103,50.1038,50.2938,261100.0
2013-05-07 13:00:00,60.88,60.89,60.78,60.81,297700.0,50.2855,50.2938,50.2029,50.2277,297700.0
2013-05-07 13:30:00,60.81,60.81,60.64,60.64,191200.0,50.2277,50.2277,50.0873,50.0873,191200.0
2013-05-07 14:00:00,60.65,60.74,60.54,60.54,186400.0,50.0955,50.1699,50.0047,50.0047,186400.0
2013-05-07 14:30:00,60.54,60.63,60.5,60.61,208400.0,50.0047,50.079,49.9717,50.0625,208400.0
2013-05-07 15:00:00,60.62,60.63,60.45,60.46,233300.0,50.0708,50.079,49.9304,49.9386,233300.0
2013-05-07 15:30:00,60.45,60.56,60.44,60.49,487600.0,49.9304,50.0212,49.9221,49.9634,487600.0
2013-05-08 09:30:00,60.32,61.19,60.31,61.15,553500.0,49.823,50.5416,49.8147,50.5085,553500.0
2013-05-08 10:00:00,61.15,61.5,61.06,61.44,980400.0,50.5085,50.7976,50.4342,50.7481,980400.0
2013-05-08 10:30:00,61.42,61.51,61.25,61.51,1122400.0,50.7316,50.8059,50.5911,50.8059,1122400.0
2013-05-08 11:00:00,61.51,61.89,61.47,61.81,901600.0,50.8059,51.1198,50.7729,51.0537,901600.0
2013-05-08 11:30:00,61.8,61.83,61.41,61.45,617400.0,51.0454,51.0702,50.7233,50.7563,617400.0
2013-05-08 12:00:00,61.45,61.76,61.44,61.67,501900.0,50.7563,51.0124,50.7481,50.938,501900.0
2013-05-08 12:30:00,61.66,61.95,61.63,61.87,439100.0,50.9298,51.1693,50.905,51.1032,439100.0
2013-05-08 13:00:00,61.87,62.1,61.8,62.1,444900.0,51.1032,51.2932,51.0454,51.2932,444900.0
2013-05-08 13:30:00,62.09,62.1,61.88,61.88,341900.0,51.285,51.2932,51.1115,51.1115,341900.0
2013-05-08 14:00:00,61.88,62.0,61.81,61.95,368600.0,51.1115,51.2106,51.0537,51.1693,368600.0
2013-05-08 14:30:00,61.95,61.99,61.83,61.99,404600.0,51.1693,51.2024,51.0702,51.2024,404600.0
2013-05-08 15:00:00,61.99,62.59,61.97,62.57,746800.0,51.2024,51.6979,51.1858,51.6814,746800.0
2013-05-08 15:30:00,62.57,62.77,62.34,62.51,1820000.0,51.6814,51.8466,51.4915,51.6319,1820000.0
2013-05-09 09:30:00,62.25,62.56,62.24,62.39,524000.0,51.4171,51.6732,51.4089,51.5327,524000.0
2013-05-09 10:00:00,62.36,62.38,62.0,62.05,515000.0,51.508,51.5245,51.2106,51.2519,515000.0
2013-05-09 10:30:00,62.06,62.2,61.99,62.0,356200.0,51.2602,51.3758,51.2024,51.2106,356200.0
2013-05-09 11:00:00,62.0,62.11,61.78,61.78,247500.0,51.2106,51.3015,51.0289,51.0289,247500.0
2013-05-09 11:30:00,61.79,61.79,61.52,61.56,382200.0,51.0372,51.0372,50.8141,50.8472,382200.0
2013-05-09 12:00:00,61.57,61.82,61.46,61.8,340300.0,50.8554,51.0619,50.7646,51.0454,340300.0
2013-05-09 12:30:00,61.8,62.1,61.74,62.06,255500.0,51.0454,51.2932,50.9959,51.2602,255500.0
2013-05-09 13:00:00,62.06,62.07,61.85,61.88,210900.0,51.2602,51.2684,51.0867,51.1115,210900.0
2013-05-09 13:30:00,61.89,61.95,61.78,61.8,256600.0,51.1198,51.1693,51.0289,51.0454,256600.0
2013-05-09 14:00:00,61.81,61.95,61.65,61.94,562100.0,51.0537,51.1693,50.9215,51.1611,562100.0
2013-05-09 14:30:00,61.93,61.96,61.65,61.65,547400.0,51.1528,51.1776,50.9215,50.9215,547400.0
2013-05-09 15:00:00,61.65,61.95,61.56,61.94,463500.0,50.9215,51.1693,50.8472,51.1611,463500.0
2013-05-09 15:30:00,61.95,62.03,61.9,62.02,1106300.0,51.1693,51.2354,51.128,51.2271,1106300.0
2013-05-10 09:30:00,62.04,62.46,61.81,62.08,710500.0,51.2437,51.5906,51.0537,51.2767,710500.0
2013-05-10 10:00:00,62.09,62.32,62.01,62.16,282900.0,51.285,51.4749,51.2189,51.3428,282900.0
2013-05-10 10:30:00,62.16,62.36,62.02,62.33,272600.0,51.3428,51.508,51.2271,51.4832,272600.0
2013-05-10 11:00:00,62.34,62.72,62.29,62.71,306800.0,51.4915,51.8053,51.4502,51.7971,306800.0
2013-05-10 11:30:00,62.72,62.72,62.49,62.52,186900.0,51.8053,51.8053,51.6153,51.6401,186900.0
2013-05-10 12:00:00,62.51,62.58,62.41,62.5,211400.0,51.6319,51.6897,51.5493,51.6236,211400.0
2013-05-10 12:30:00,62.5,62.65,62.49,62.57,141700.0,51.6236,51.7475,51.6153,51.6814,141700.0
2013-05-10 13:00:00,62.58,62.75,62.58,62.7,223600.0,51.6897,51.8301,51.6897,51.7888,223600.0
2013-05-10 13:30:00,62.7,62.79,62.58,62.66,193900.0,51.7888,51.8631,51.6897,51.7558,193900.0
2013-05-10 14:00:00,62.65,62.7,62.57,62.67,164300.0,51.7475,51.7888,51.6814,51.764,164300.0
2013-05-10 14:30:00,62.68,62.82,62.57,62.82,293800.0,51.7723,51.8879,51.6814,51.8879,293800.0
2013-05-10 15:00:00,62.82,62.98,62.79,62.88,404700.0,51.8879,52.0201,51.8631,51.9375,404700.0
2013-05-10 15:30:00,62.88,62.99,62.84,62.89,862000.0,51.9375,52.0283,51.9044,51.9457,862000.0
2013-05-13 09:30:00,62.5,62.8,62.4,62.53,448300.0,51.6236,51.8714,51.541,51.6484,448300.0
2013-05-13 10:00:00,62.5,62.67,62.4,62.51,300700.0,51.6236,51.764,51.541,51.6319,300700.0
2013-05-13 10:30:00,62.52,62.66,62.48,62.5,212800.0,51.6401,51.7558,51.6071,51.6236,212800.0
2013-05-13 11:00:00,62.5,62.58,62.26,62.36,214200.0,51.6236,51.6897,51.4254,51.508,214200.0
2013-05-13 11:30:00,62.36,62.55,62.35,62.47,211100.0,51.508,51.6649,51.4997,51.5988,211100.0
2013-05-13 12:00:00,62.47,62.58,62.41,62.41,151600.0,51.5988,51.6897,51.5493,51.5493,151600.0
2013-05-13 12:30:00,62.42,62.53,62.42,62.48,135700.0,51.5575,51.6484,51.5575,51.6071,135700.0
2013-05-13 13:00:00,62.48,62.65,62.47,62.55,183000.0,51.6071,51.7475,51.5988,51.6649,183000.0
2013-05-13 13:30:00,62.55,62.57,62.41,62.45,170000.0,51.6649,51.6814,51.5493,51.5823,170000.0
2013-05-13 14:00:00,62.46,62.46,62.27,62.4,219100.0,51.5906,51.5906,51.4336,51.541,219100.0
2013-05-13 14:30:00,62.41,62.46,62.39,62.42,163000.0,51.5493,51.5906,51.5327,51.5575,163000.0
2013-05-13 15:00:00,62.43,62.45,62.28,62.33,259700.0,51.5658,51.5823,51.4419,51.4832,259700.0
2013-05-13 15:30:00,62.33,62.45,62.27,62.41,429900.0,51.4832,51.5823,51.4336,51.5493,429900.0
2013-05-14 09:30:00,62.3,62.48,62.25,62.32,325800.0,51.4584,51.6071,51.4171,51.4749,325800.0
2013-05-14 10:00:00,62.33,62.37,61.93,62.18,425400.0,51.4832,51.5162,51.1528,51.3593,425400.0
2013-05-14 10:30:00,62.16,62.2,62.0,62.17,277800.0,51.3428,51.3758,51.2106,51.351,277800.0
2013-05-14 11:00:00,62.17,62.22,62.04,62.05,309300.0,51.351,51.3923,51.2437,51.2519,309300.0
2013-05-14 11:30:00,62.06,62.14,61.92,61.98,276500.0,51.2602,51.3263,51.1445,51.1941,276500.0
2013-05-14 12:00:00,61.98,62.0,61.56,61.65,309000.0,51.1941,51.2106,50.8472,50.9215,309000.0
2013-05-14 12:30:00,61.64,61.91,61.61,61.82,300600.0,50.9133,51.1363,50.8885,51.0619,300600.0
2013-05-14 13:00:00,61.82,61.9,61.79,61.83,195800.0,51.0619,51.128,51.0372,51.0702,195800.0
2013-05-14 13:30:00,61.83,61.89,61.78,61.8,201400.0,51.0702,51.1198,51.0289,51.0454,201400.0
2013-05-14 14:00:00,61.8,61.84,61.74,61.78,233100.0,51.0454,51.0785,50.9959,51.0289,233100.0
2013-05-14 14:30:00,61.78,61.79,61.63,61.67,327600.0,51.0289,51.0372,50.905,50.938,327600.0
2013-05-14 15:00:00,61.67,61.73,61.58,61.59,373000.0,50.938,50.9876,50.8637,50.872,373000.0
2013-05-14 15:30:00,61.6,61.8,61.55,61.71,994200.0,50.8802,51.0454,50.8389,50.9711,994200.0
2013-05-15 09:30:00,61.52,61.96,61.5,61.85,549300.0,50.8141,51.1776,50.7976,51.0867,549300.0
2013-05-15 10:00:00,61.84,61.87,61.37,61.57,332300.0,51.0785,51.1032,50.6903,50.8554,332300.0
2013-05-15 10:30:00,61.58,61.66,61.17,61.44,468300.0,50.8637,50.9298,50.5251,50.7481,468300.0
2013-05-15 11:00:00,61.45,61.53,61.41,61.49,443300.0,50.7563,50.8224,50.7233,50.7894,443300.0
2013-05-15 11:30:00,61.48,61.55,61.43,61.48,343400.0,50.7811,50.8389,50.7398,50.7811,343400.0
2013-05-15 12:00:00,61.49,61.6,61.48,61.55,243500.0,50.7894,50.8802,50.7811,50.8389,243500.0
2013-05-15 12:30:00,61.55,61.66,61.44,61.46,351800.0,50.8389,50.9298,50.7481,50.7646,351800.0
2013-05-15 13:00:00,61.46,61.59,61.37,61.47,314700.0,50.7646,50.872,50.6903,50.7729,314700.0
2013-05-15 13:30:00,61.48,61.5,61.26,61.29,411000.0,50.7811,50.7976,50.5994,50.6242,411000.0
2013-05-15 14:00:00,61.29,61.37,61.21,61.25,297400.0,50.6242,50.6903,50.5581,50.5911,297400.0
2013-05-15 14:30:00,61.25,61.36,61.22,61.3,276200.0,50.5911,50.682,50.5664,50.6324,276200.0
2013-05-15 15:00:00,61.31,61.54,61.26,61.53,596700.0,50.6407,50.8307,50.5994,50.8224,596700.0
2013-05-15 15:30:00,61.53,62.28,61.52,61.62,1652300.0,50.8224,51.4419,50.8141,50.8967,1652300.0
2013-05-16 09:30:00,61.3,62.27,61.2,62.06,701300.0,50.6324,51.4336,50.5498,51.2602,701300.0
2013-05-16 10:00:00,62.02,62.35,61.79,62.05,610000.0,51.2271,51.4997,51.0372,51.2519,610000.0
2013-05-16 10:30:00,62.05,62.29,62.0,62.16,361400.0,51.2519,51.4502,51.2106,51.3428,361400.0
2013-05-16 11:00:00,62.17,62.27,62.0,62.1,378100.0,51.351,51.4336,51.2106,51.2932,378100.0
2013-05-16 11:30:00,62.1,62.15,61.81,61.91,251700.0,51.2932,51.3345,51.0537,51.1363,251700.0
2013-05-16 12:00:00,61.92,61.94,61.84,61.92,276500.0,51.1445,51.1611,51.0785,51.1445,276500.0
2013-05-16 12:30:00,61.91,62.0,61.89,61.97,195100.0,51.1363,51.2106,51.1198,51.1858,195100.0
2013-05-16 13:00:00,61.96,62.02,61.88,61.96,224900.0,51.1776,51.2271,51.1115,51.1776,224900.0
2013-05-16 13:30:00,61.96,61.97,61.91,61.95,329400.0,51.1776,51.1858,51.1363,51.1693,329400.0
2013-05-16 14:00:00,61.95,62.08,61.94,61.95,276400.0,51.1693,51.2767,51.1611,51.1693,276400.0
2013-05-16 14:30:00,61.96,62.01,61.88,61.96,381000.0,51.1776,51.2189,51.1115,51.1776,381000.0
2013-05-16 15:00:00,61.96,62.23,61.83,62.2,554700.0,51.1776,51.4006,51.0702,51.3758,554700.0
2013-05-16 15:30:00,62.2,62.21,62.02,62.13,1084000.0,51.3758,51.3841,51.2271,51.318,1084000.0
2013-05-17 09:30:00,62.25,62.68,62.22,62.5,664000.0,51.4171,51.7723,51.3923,51.6236,664000.0
2013-05-17 10:00:00,62.51,62.7,62.46,62.64,302600.0,51.6319,51.7888,51.5906,51.7392,302600.0
2013-05-17 10:30:00,62.65,62.85,62.6,62.77,480500.0,51.7475,51.9127,51.7062,51.8466,480500.0
2013-05-17 11:00:00,62.77,62.87,62.76,62.85,511500.0,51.8466,51.9292,51.8384,51.9127,511500.0
2013-05-17 11:30:00,62.84,62.99,62.8,62.98,337900.0,51.9044,52.0283,51.8714,52.0201,337900.0
2013-05-17 12:00:00,62.96,63.29,62.89,63.19,450300.0,52.0036,52.2761,51.9457,52.1935,450300.0
2013-05-17 12:30:00,63.19,63.31,63.08,63.11,214100.0,52.1935,52.2926,52.1027,52.1275,214100.0
2013-05-17 13:00:00,63.11,63.12,62.84,62.87,211700.0,52.1275,52.1357,51.9044,51.9292,211700.0
2013-05-17 13:30:00,62.87,62.87,62.66,62.76,235700.0,51.9292,51.9292,51.7558,51.8384,235700.0
2013-05-17 14:00:00,62.76,62.89,62.71,62.72,221700.0,51.8384,51.9457,51.7971,51.8053,221700.0
2013-05-17 14:30:00,62.71,63.01,62.65,63.01,330600.0,51.7971,52.0449,51.7475,52.0449,330600.0
2013-05-17 15:00:00,63.0,63.1,62.89,62.9,739600.0,52.0366,52.1192,51.9457,51.954,739600.0
2013-05-17 15:30:00,62.91,62.95,62.8,62.85,680200.0,51.9623,51.9953,51.8714,51.9127,680200.0
2013-05-20 09:30:00,62.73,62.92,62.55,62.6,218900.0,51.8136,51.9705,51.6649,51.7062,218900.0
2013-05-20 10:00:00,62.62,62.84,62.61,62.69,235700.0,51.7227,51.9044,51.7145,51.7805,235700.0
2013-05-20 10:30:00,62.67,62.82,62.57,62.74,195400.0,51.764,51.8879,51.6814,51.8218,195400.0
2013-05-20 11:00:00,62.75,62.75,62.43,62.54,224100.0,51.8301,51.8301,51.5658,51.6566,224100.0
2013-05-20 11:30:00,62.54,62.66,62.47,62.49,196100.0,51.6566,51.7558,51.5988,51.6153,196100.0
2013-05-20 12:00:00,62.48,62.76,62.42,62.66,212200.0,51.6071,51.8384,51.5575,51.7558,212200.0
2013-05-20 12:30:00,62.66,62.71,62.59,62.65,135000.0,51.7558,51.7971,51.6979,51.7475,135000.0
2013-05-20 13:00:00,62.64,62.72,62.57,62.64,124800.0,51.7392,51.8053,51.6814,51.7392,124800.0
2013-05-20 13:30:00,62.65,62.72,62.58,62.6,155700.0,51.7475,51.8053,51.6897,51.7062,155700.0
2013-05-20 14:00:00,62.61,62.7,62.51,62.62,124800.0,51.7145,51.7888,51.6319,51.7227,124800.0
2013-05-20 14:30:00,62.63,62.74,62.59,62.62,159900.0,51.731,51.8218,51.6979,51.7227,159900.0
2013-05-20 15:00:00,62.63,62.67,62.49,62.59,165900.0,51.731,51.764,51.6153,51.6979,165900.0
2013-05-20 15:30:00,62.59,62.61,62.5,62.56,322400.0,51.6979,51.7145,51.6236,51.6732,322400.0
2013-05-21 09:30:00,62.57,62.76,62.45,62.69,214500.0,51.6814,51.8384,51.5823,51.7805,214500.0
2013-05-21 10:00:00,62.69,62.92,62.69,62.84,177900.0,51.7805,51.9705,51.7805,51.9044,177900.0
2013-05-21 10:30:00,62.83,62.87,62.7,62.84,129000.0,51.8962,51.9292,51.7888,51.9044,129000.0
2013-05-21 11:00:00,62.85,62.85,62.7,62.82,118700.0,51.9127,51.9127,51.7888,51.8879,118700.0
2013-05-21 11:30:00,62.82,62.96,62.75,62.75,141900.0,51.8879,52.0036,51.8301,51.8301,141900.0
2013-05-21 12:00:00,62.76,62.81,62.71,62.75,117700.0,51.8384,51.8797,51.7971,51.8301,117700.0
2013-05-21 12:30:00,62.76,62.83,62.73,62.81,77700.0,51.8384,51.8962,51.8136,51.8797,77700.0
2013-05-21 13:00:00,62.81,62.96,62.76,62.89,108500.0,51.8797,52.0036,51.8384,51.9457,108500.0
2013-05-21 13:30:00,62.9,62.96,62.89,62.96,79400.0,51.954,52.0036,51.9457,52.0036,79400.0
2013-05-21 14:00:00,62.94,63.03,62.88,62.89,189900.0,51.987,52.0614,51.9375,51.9457,189900.0
2013-05-21 14:30:00,62.89,62.96,62.86,62.94,123000.0,51.9457,52.0036,51.921,51.987,123000.0
2013-05-21 15:00:00,62.95,62.97,62.89,62.96,407300.0,51.9953,52.0118,51.9457,52.0036,407300.0
2013-05-21 15:30:00,62.96,62.97,62.78,62.81,883000.0,52.0036,52.0118,51.8549,51.8797,883000.0
2013-05-22 09:30:00,62.0,63.08,61.53,63.0,791600.0,51.2106,52.1027,50.8224,52.0366,791600.0
2013-05-22 10:00:00,63.0,63.27,62.84,63.17,476500.0,52.0366,52.2596,51.9044,52.177,476500.0
2013-05-22 10:30:00,63.17,63.2,62.45,62.6,311200.0,52.177,52.2018,51.5823,51.7062,311200.0
2013-05-22 11:00:00,62.6,62.97,62.56,62.97,217600.0,51.7062,52.0118,51.6732,52.0118,217600.0
2013-05-22 11:30:00,62.97,63.07,62.86,62.9,196200.0,52.0118,52.0944,51.921,51.954,196200.0
2013-05-22 12:00:00,62.91,63.02,62.7,62.81,290500.0,51.9623,52.0531,51.7888,51.8797,290500.0
2013-05-22 12:30:00,62.81,62.85,62.73,62.79,229700.0,51.8797,51.9127,51.8136,51.8631,229700.0
2013-05-22 13:00:00,62.79,62.81,62.52,62.6,245600.0,51.8631,51.8797,51.6401,51.7062,245600.0
2013-05-22 13:30:00,62.6,62.67,62.5,62.5,222900.0,51.7062,51.764,51.6236,51.6236,222900.0
2013-05-22 14:00:00,62.51,62.64,62.22,62.29,521800.0,51.6319,51.7392,51.3923,51.4502,521800.0
2013-05-22 14:30:00,62.28,62.39,62.04,62.11,486600.0,51.4419,51.5327,51.2437,51.3015,486600.0
2013-05-22 15:00:00,62.11,62.12,61.99,62.01,476200.0,51.3015,51.3097,51.2024,51.2189,476200.0
2013-05-22 15:30:00,62.01,62.35,62.0,62.27,991500.0,51.2189,51.4997,51.2106,51.4336,991500.0
2013-05-23 09:30:00,62.09,62.82,61.83,62.0,495500.0,51.285,51.8879,51.0702,51.2106,495500.0
2013-05-23 10:00:00,62.01,62.15,61.84,61.84,291400.0,51.2189,51.3345,51.0785,51.0785,291400.0
2013-05-23 10:30:00,61.85,61.99,61.82,61.85,338600.0,51.0867,51.2024,51.0619,51.0867,338600.0
2013-05-23 11:00:00,61.85,62.11,61.84,61.92,205300.0,51.0867,51.3015,51.0785,51.1445,205300.0
2013-05-23 11:30:00,61.92,62.21,61.9,62.08,155200.0,51.1445,51.3841,51.128,51.2767,155200.0
2013-05-23 12:00:00,62.08,62.25,62.07,62.22,158700.0,51.2767,51.4171,51.2684,51.3923,158700.0
2013-05-23 12:30:00,62.2,62.2,62.07,62.11,99900.0,51.3758,51.3758,51.2684,51.3015,99900.0
2013-05-23 13:00:00,62.1,62.1,61.91,61.92,238800.0,51.2932,51.2932,51.1363,51.1445,238800.0
2013-05-23 13:30:00,61.92,62.17,61.86,62.16,260100.0,51.1445,51.351,51.095,51.3428,260100.0
2013-05-23 14:00:00,62.15,62.46,62.13,62.26,232900.0,51.3345,51.5906,51.318,51.4254,232900.0
2013-05-23 14:30:00,62.26,62.54,62.15,62.47,217600.0,51.4254,51.6566,51.3345,51.5988,217600.0
2013-05-23 15:00:00,62.47,62.55,62.23,62.29,242900.0,51.5988,51.6649,51.4006,51.4502,242900.0
2013-05-23 15:30:00,62.28,62.41,62.2,62.35,796700.0,51.4419,51.5493,51.3758,51.4997,796700.0
2013-05-24 09:30:00,62.02,62.15,61.64,61.82,572700.0,51.2271,51.3345,50.9133,51.0619,572700.0
2013-05-24 10:00:00,61.82,61.88,61.49,61.86,321900.0,51.0619,51.1115,50.7894,51.095,321900.0
2013-05-24 10:30:00,61.85,62.07,61.79,62.06,303700.0,51.0867,51.2684,51.0372,51.2602,303700.0
2013-05-24 11:00:00,62.06,62.28,61.99,62.25,324500.0,51.2602,51.4419,51.2024,51.4171,324500.0
2013-05-24 11:30:00,62.22,62.36,62.13,62.33,305900.0,51.3923,51.508,51.318,51.4832,305900.0
2013-05-24 12:00:00,62.34,62.41,62.22,62.29,156000.0,51.4915,51.5493,51.3923,51.4502,156000.0
2013-05-24 12:30:00,62.28,62.31,62.09,62.09,155500.0,51.4419,51.4667,51.285,51.285,155500.0
2013-05-24 13:00:00,62.09,62.27,62.07,62.2,239100.0,51.285,51.4336,51.2684,51.3758,239100.0
2013-05-24 13:30:00,62.21,62.31,62.18,62.31,272400.0,51.3841,51.4667,51.3593,51.4667,272400.0
2013-05-24 14:00:00,62.31,62.46,62.25,62.45,166600.0,51.4667,51.5906,51.4171,51.5823,166600.0
2013-05-24 14:30:00,62.45,62.52,62.34,62.39,167000.0,51.5823,51.6401,51.4915,51.5327,167000.0
2013-05-24 15:00:00,62.38,62.39,62.11,62.13,269400.0,51.5245,51.5327,51.3015,51.318,269400.0
2013-05-24 15:30:00,62.14,62.14,61.95,62.07,966500.0,51.3263,51.3263,51.1693,51.2684,966500.0
2013-05-28 09:30:00,62.49,63.33,62.4,63.33,604300.0,51.6153,52.3092,51.541,52.3092,604300.0
2013-05-28 10:00:00,63.29,63.58,63.22,63.48,502200.0,52.2761,52.5157,52.2183,52.4331,502200.0
2013-05-28 10:30:00,63.48,63.58,63.4,63.4,387700.0,52.4331,52.5157,52.367,52.367,387700.0
2013-05-28 11:00:00,63.41,63.41,63.1,63.14,313000.0,52.3752,52.3752,52.1192,52.1522,313000.0
2013-05-28 11:30:00,63.15,63.44,63.14,63.29,234700.0,52.1605,52.4,52.1522,52.2761,234700.0
2013-05-28 12:00:00,63.28,63.5,63.25,63.4,238800.0,52.2679,52.4496,52.2431,52.367,238800.0
2013-05-28 12:30:00,63.38,63.51,63.36,63.51,213700.0,52.3505,52.4578,52.3339,52.4578,213700.0
2013-05-28 13:00:00,63.51,63.55,63.35,63.37,157900.0,52.4578,52.4909,52.3257,52.3422,157900.0
2013-05-28 13:30:00,63.38,63.4,63.24,63.34,234000.0,52.3505,52.367,52.2348,52.3174,234000.0
2013-05-28 14:00:00,63.34,63.51,63.25,63.45,375200.0,52.3174,52.4578,52.2431,52.4083,375200.0
2013-05-28 14:30:00,63.45,63.56,63.4,63.5,322100.0,52.4083,52.4991,52.367,52.4496,322100.0
2013-05-28 15:00:00,63.51,63.53,63.43,63.48,188600.0,52.4578,52.4744,52.3918,52.4331,188600.0
2013-05-28 15:30:00,63.48,63.52,63.28,63.35,859600.0,52.4331,52.4661,52.2679,52.3257,859600.0
2013-05-29 09:30:00,63.32,63.37,62.81,63.26,526700.0,52.3009,52.3422,51.8797,52.2514,526700.0
2013-05-29 10:00:00,63.24,63.51,63.06,63.18,387800.0,52.2348,52.4578,52.0862,52.1853,387800.0
2013-05-29 10:30:00,63.14,63.25,62.87,62.99,373400.0,52.1522,52.2431,51.9292,52.0283,373400.0
2013-05-29 11:00:00,62.98,63.31,62.94,63.28,337400.0,52.0201,52.2926,51.987,52.2679,337400.0
2013-05-29 11:30:00,63.28,63.28,63.1,63.24,205600.0,52.2679,52.2679,52.1192,52.2348,205600.0
2013-05-29 12:00:00,63.22,63.28,63.12,63.17,177400.0,52.2183,52.2679,52.1357,52.177,177400.0
2013-05-29 12:30:00,63.17,63.28,63.09,63.26,360300.0,52.177,52.2679,52.1109,52.2514,360300.0
2013-05-29 13:00:00,63.25,63.28,63.1,63.26,183600.0,52.2431,52.2679,52.1192,52.2514,183600.0
2013-05-29 13:30:00,63.25,63.46,63.21,63.44,233700.0,52.2431,52.4165,52.2101,52.4,233700.0
2013-05-29 14:00:00,63.45,63.55,63.29,63.29,211400.0,52.4083,52.4909,52.2761,52.2761,211400.0
2013-05-29 14:30:00,63.3,63.39,63.27,63.29,189400.0,52.2844,52.3587,52.2596,52.2761,189400.0
2013-05-29 15:00:00,63.28,63.44,63.16,63.44,295700.0,52.2679,52.4,52.1688,52.4,295700.0
2013-05-29 15:30:00,63.44,63.49,63.29,63.36,648700.0,52.4,52.4413,52.2761,52.3339,648700.0
2013-05-30 09:30:00,63.43,63.74,63.02,63.55,317600.0,52.3918,52.6478,52.0531,52.4909,317600.0
2013-05-30 10:00:00,63.52,63.61,63.34,63.45,316400.0,52.4661,52.5404,52.3174,52.4083,316400.0
2013-05-30 10:30:00,63.45,63.65,63.45,63.55,168300.0,52.4083,52.5735,52.4083,52.4909,168300.0
2013-05-30 11:00:00,63.56,63.65,63.42,63.55,233300.0,52.4991,52.5735,52.3835,52.4909,233300.0
2013-05-30 11:30:00,63.55,63.78,63.55,63.75,270200.0,52.4909,52.6809,52.4909,52.6561,270200.0
2013-05-30 12:00:00,63.75,63.84,63.67,63.75,203500.0,52.6561,52.7304,52.59,52.6561,203500.0
2013-05-30 12:30:00,63.74,63.83,63.61,63.82,243000.0,52.6478,52.7222,52.5404,52.7139,243000.0
2013-05-30 13:00:00,63.82,64.0,63.78,63.99,292600.0,52.7139,52.8626,52.6809,52.8543,292600.0
2013-05-30 13:30:00,63.99,64.46,63.99,64.45,391100.0,52.8543,53.2425,52.8543,53.2343,391100.0
2013-05-30 14:00:00,64.45,64.75,64.41,64.75,454600.0,53.2343,53.4821,53.2012,53.4821,454600.0
2013-05-30 14:30:00,64.74,64.87,64.67,64.81,567500.0,53.4738,53.5812,53.416,53.5316,567500.0
2013-05-30 15:00:00,64.8,64.9,64.7,64.7,504400.0,53.5234,53.606,53.4408,53.4408,504400.0
2013-05-30 15:30:00,64.71,64.76,64.57,64.68,1134600.0,53.449,53.4903,53.3334,53.4242,1134600.0
2013-05-31 09:30:00,64.42,64.84,64.1,64.52,346200.0,53.2095,53.5564,52.9452,53.2921,346200.0
2013-05-31 10:00:00,64.52,64.71,64.12,64.19,349600.0,53.2921,53.449,52.9617,53.0195,349600.0
2013-05-31 10:30:00,64.19,64.4,64.06,64.16,270100.0,53.0195,53.193,52.9121,52.9947,270100.0
2013-05-31 11:00:00,64.17,64.45,64.16,64.28,266700.0,53.003,53.2343,52.9947,53.0938,266700.0
2013-05-31 11:30:00,64.28,64.43,64.22,64.23,170900.0,53.0938,53.2177,53.0443,53.0525,170900.0
2013-05-31 12:00:00,64.22,64.23,63.88,63.94,217500.0,53.0443,53.0525,52.7635,52.813,217500.0
2013-05-31 12:30:00,63.94,64.01,63.83,63.83,150500.0,52.813,52.8708,52.7222,52.7222,150500.0
2013-05-31 13:00:00,63.83,64.01,63.82,63.98,156500.0,52.7222,52.8708,52.7139,52.8461,156500.0
2013-05-31 13:30:00,63.98,64.0,63.83,63.94,168200.0,52.8461,52.8626,52.7222,52.813,168200.0
2013-05-31 14:00:00,63.95,64.0,63.76,63.77,180000.0,52.8213,52.8626,52.6643,52.6726,180000.0
2013-05-31 14:30:00,63.77,63.77,63.5,63.52,251300.0,52.6726,52.6726,52.4496,52.4661,251300.0
2013-05-31 15:00:00,63.52,63.52,63.17,63.2,466300.0,52.4661,52.4661,52.177,52.2018,466300.0
2013-05-31 15:30:00,63.2,63.26,62.6,62.65,1568400.0,52.2018,52.2514,51.7062,51.7475,1568400.0
2013-06-03 09:30:00,62.89,62.96,62.28,62.29,300000.0,51.9457,52.0036,51.4419,51.4502,300000.0
2013-06-03 10:00:00,62.29,63.0,62.22,62.79,381300.0,51.4502,52.0366,51.3923,51.8631,381300.0
2013-06-03 10:30:00,62.79,62.89,62.62,62.81,349200.0,51.8631,51.9457,51.7227,51.8797,349200.0
2013-06-03 11:00:00,62.81,62.9,62.35,62.5,285300.0,51.8797,51.954,51.4997,51.6236,285300.0
2013-06-03 11:30:00,62.51,62.64,62.31,62.34,244100.0,51.6319,51.7392,51.4667,51.4915,244100.0
2013-06-03 12:00:00,62.35,62.46,62.09,62.12,236400.0,51.4997,51.5906,51.285,51.3097,236400.0
2013-06-03 12:30:00,62.1,62.48,62.1,62.34,259900.0,51.2932,51.6071,51.2932,51.4915,259900.0
2013-06-03 13:00:00,62.34,62.42,62.2,62.32,95800.0,51.4915,51.5575,51.3758,51.4749,95800.0
2013-06-03 13:30:00,62.33,62.45,62.25,62.44,129100.0,51.4832,51.5823,51.4171,51.574,129100.0
2013-06-03 14:00:00,62.44,62.55,62.35,62.53,141700.0,51.574,51.6649,51.4997,51.6484,141700.0
2013-06-03 14:30:00,62.51,62.52,62.37,62.44,172400.0,51.6319,51.6401,51.5162,51.574,172400.0
2013-06-03 15:00:00,62.44,62.47,62.33,62.44,199600.0,51.574,51.5988,51.4832,51.574,199600.0
2013-06-03 15:30:00,62.43,62.85,62.41,62.8,484200.0,51.5658,51.9127,51.5493,51.8714,484200.0
2013-06-04 09:30:00,62.56,62.96,62.5,62.73,301500.0,51.6732,52.0036,51.6236,51.8136,301500.0
2013-06-04 10:00:00,62.72,62.8,62.43,62.62,403300.0,51.8053,51.8714,51.5658,51.7227,403300.0
2013-06-04 10:30:00,62.61,62.75,62.28,62.39,323400.0,51.7145,51.8301,51.4419,51.5327,323400.0
2013-06-04 11:00:00,62.38,62.79,62.26,62.63,280300.0,51.5245,51.8631,51.4254,51.731,280300.0
2013-06-04 11:30:00,62.64,62.96,62.56,62.94,481600.0,51.7392,52.0036,51.6732,51.987,481600.0
2013-06-04 12:00:00,62.95,62.99,62.58,62.61,265900.0,51.9953,52.0283,51.6897,51.7145,265900.0
2013-06-04 12:30:00,62.6,62.82,62.59,62.79,166200.0,51.7062,51.8879,51.6979,51.8631,166200.0
2013-06-04 13:00:00,62.8,62.89,62.34,62.39,158300.0,51.8714,51.9457,51.4915,51.5327,158300.0
2013-06-04 13:30:00,62.39,62.39,61.96,62.18,323000.0,51.5327,51.5327,51.1776,51.3593,323000.0
2013-06-04 14:00:00,62.18,62.26,62.0,62.09,177800.0,51.3593,51.4254,51.2106,51.285,177800.0
2013-06-04 14:30:00,62.1,62.21,61.92,61.96,234100.0,51.2932,51.3841,51.1445,51.1776,234100.0
2013-06-04 15:00:00,61.94,62.36,61.92,62.35,323500.0,51.1611,51.508,51.1445,51.4997,323500.0
2013-06-04 15:30:00,62.36,62.61,62.32,62.37,509500.0,51.508,51.7145,51.4749,51.5162,509500.0
2013-06-05 09:30:00,63.0,63.11,62.53,62.66,724600.0,52.0366,52.1275,51.6484,51.7558,724600.0
2013-06-05 10:00:00,62.67,62.86,62.47,62.66,436300.0,51.764,51.921,51.5988,51.7558,436300.0
2013-06-05 10:30:00,62.64,62.73,62.57,62.67,277400.0,51.7392,51.8136,51.6814,51.764,277400.0
2013-06-05 11:00:00,62.67,62.68,62.33,62.34,308100.0,51.764,51.7723,51.4832,51.4915,308100.0
2013-06-05 11:30:00,62.33,62.41,61.65,62.06,540700.0,51.4832,51.5493,50.9215,51.2602,540700.0
2013-06-05 12:00:00,62.07,62.11,61.78,61.87,212500.0,51.2684,51.3015,51.0289,51.1032,212500.0
2013-06-05 12:30:00,61.86,62.0,61.78,61.91,202200.0,51.095,51.2106,51.0289,51.1363,202200.0
2013-06-05 13:00:00,61.88,62.11,61.79,62.05,257500.0,51.1115,51.3015,51.0372,51.2519,257500.0
2013-06-05 13:30:00,62.07,62.17,61.92,61.93,187900.0,51.2684,51.351,51.1445,51.1528,187900.0
2013-06-05 14:00:00,61.94,62.03,61.86,61.9,245700.0,51.1611,51.2354,51.095,51.128,245700.0
2013-06-05 14:30:00,61.91,62.22,61.8,62.17,322700.0,51.1363,51.3923,51.0454,51.351,322700.0
2013-06-05 15:00:00,62.17,62.19,61.85,62.04,373600.0,51.351,51.3676,51.0867,51.2437,373600.0
2013-06-05 15:30:00,62.05,62.12,61.7,61.76,866100.0,51.2519,51.3097,50.9628,51.0124,866100.0
2013-06-06 09:30:00,61.75,61.84,61.24,61.61,354500.0,51.0041,51.0785,50.5829,50.8885,354500.0
2013-06-06 10:00:00,61.6,61.7,61.31,61.35,416100.0,50.8802,50.9628,50.6407,50.6737,416100.0
2013-06-06 10:30:00,61.35,61.62,61.31,61.44,320900.0,50.6737,50.8967,50.6407,50.7481,320900.0
2013-06-06 11:00:00,61.43,61.79,61.42,61.52,383300.0,50.7398,51.0372,50.7316,50.8141,383300.0
2013-06-06 11:30:00,61.51,61.72,61.19,61.38,268200.0,50.8059,50.9793,50.5416,50.6985,268200.0
2013-06-06 12:00:00,61.38,61.41,60.95,61.18,312300.0,50.6985,50.7233,50.3433,50.5333,312300.0
2013-06-06 12:30:00,61.2,61.3,60.98,61.01,255200.0,50.5498,50.6324,50.3681,50.3929,255200.0
2013-06-06 13:00:00,61.02,61.36,61.02,61.18,212400.0,50.4012,50.682,50.4012,50.5333,212400.0
2013-06-06 13:30:00,61.18,61.45,61.17,61.42,150300.0,50.5333,50.7563,50.5251,50.7316,150300.0
2013-06-06 14:00:00,61.42,61.44,61.21,61.43,156600.0,50.7316,50.7481,50.5581,50.7398,156600.0
2013-06-06 14:30:00,61.43,61.86,61.33,61.54,286900.0,50.7398,51.095,50.6572,50.8307,286900.0
2013-06-06 15:00:00,61.54,61.78,61.52,61.74,390100.0,50.8307,51.0289,50.8141,50.9959,390100.0
2013-06-06 15:30:00,61.74,61.92,61.69,61.91,740900.0,50.9959,51.1445,50.9546,51.1363,740900.0
2013-06-07 09:30:00,62.27,62.27,61.7,62.23,497900.0,51.4336,51.4336,50.9628,51.4006,497900.0
2013-06-07 10:00:00,62.24,62.93,62.24,62.73,233100.0,51.4089,51.9788,51.4089,51.8136,233100.0
2013-06-07 10:30:00,62.74,62.88,62.62,62.67,166800.0,51.8218,51.9375,51.7227,51.764,166800.0
2013-06-07 11:00:00,62.66,62.7,62.51,62.63,157100.0,51.7558,51.7888,51.6319,51.731,157100.0
2013-06-07 11:30:00,62.62,62.65,62.42,62.53,224400.0,51.7227,51.7475,51.5575,51.6484,224400.0
2013-06-07 12:00:00,62.54,62.69,62.52,62.69,182000.0,51.6566,51.7805,51.6401,51.7805,182000.0
2013-06-07 12:30:00,62.68,62.69,62.49,62.5,237500.0,51.7723,51.7805,51.6153,51.6236,237500.0
2013-06-07 13:00:00,62.5,62.62,62.43,62.43,310000.0,51.6236,51.7227,51.5658,51.5658,310000.0
2013-06-07 13:30:00,62.43,62.43,62.35,62.36,240500.0,51.5658,51.5658,51.4997,51.508,240500.0
2013-06-07 14:00:00,62.36,62.52,62.32,62.48,313800.0,51.508,51.6401,51.4749,51.6071,313800.0
2013-06-07 14:30:00,62.49,62.69,62.46,62.66,179600.0,51.6153,51.7805,51.5906,51.7558,179600.0
2013-06-07 15:00:00,62.66,62.74,62.55,62.61,249600.0,51.7558,51.8218,51.6649,51.7145,249600.0
2013-06-07 15:30:00,62.61,62.71,62.49,62.57,1041900.0,51.7145,51.7971,51.6153,51.6814,1041900.0
2013-06-10 09:30:00,62.58,63.43,62.57,63.38,602600.0,51.6897,52.3918,51.6814,52.3505,602600.0
2013-06-10 10:00:00,63.38,63.74,63.26,63.69,443100.0,52.3505,52.6478,52.2514,52.6065,443100.0
2013-06-10 10:30:00,63.69,63.78,63.57,63.76,274300.0,52.6065,52.6809,52.5074,52.6643,274300.0
2013-06-10 11:00:00,63.76,63.87,63.7,63.75,212700.0,52.6643,52.7552,52.6148,52.6561,212700.0
2013-06-10 11:30:00,63.74,63.83,63.64,63.81,206900.0,52.6478,52.7222,52.5652,52.7056,206900.0
2013-06-10 12:00:00,63.82,63.9,63.74,63.76,157200.0,52.7139,52.78,52.6478,52.6643,157200.0
2013-06-10 12:30:00,63.76,63.89,63.72,63.72,135300.0,52.6643,52.7717,52.6313,52.6313,135300.0
2013-06-10 13:00:00,63.72,63.83,63.67,63.8,260200.0,52.6313,52.7222,52.59,52.6974,260200.0
2013-06-10 13:30:00,63.8,63.83,63.66,63.7,130800.0,52.6974,52.7222,52.5817,52.6148,130800.0
2013-06-10 14:00:00,63.7,63.74,63.55,63.72,199500.0,52.6148,52.6478,52.4909,52.6313,199500.0
2013-06-10 14:30:00,63.72,63.78,63.64,63.71,202000.0,52.6313,52.6809,52.5652,52.623,202000.0
2013-06-10 15:00:00,63.71,63.72,63.59,63.69,618900.0,52.623,52.6313,52.5239,52.6065,618900.0
2013-06-10 15:30:00,63.7,63.71,63.55,63.68,734600.0,52.6148,52.623,52.4909,52.5983,734600.0
2013-06-11 09:30:00,63.15,63.72,62.7,63.45,411300.0,52.1605,52.6313,51.7888,52.4083,411300.0
2013-06-11 10:00:00,63.45,63.54,63.17,63.39,418800.0,52.4083,52.4826,52.177,52.3587,418800.0
2013-06-11 10:30:00,63.39,63.7,63.36,63.66,522200.0,52.3587,52.6148,52.3339,52.5817,522200.0
2013-06-11 11:00:00,63.67,64.06,63.53,64.06,375900.0,52.59,52.9121,52.4744,52.9121,375900.0
2013-06-11 11:30:00,64.05,64.2,63.96,64.11,445200.0,52.9039,53.0278,52.8295,52.9534,445200.0
2013-06-11 12:00:00,64.1,64.46,64.09,64.46,309500.0,52.9452,53.2425,52.9369,53.2425,309500.0
2013-06-11 12:30:00,64.45,64.56,64.2,64.2,301400.0,53.2343,53.3251,53.0278,53.0278,301400.0
2013-06-11 13:00:00,64.2,64.24,63.86,63.86,497900.0,53.0278,53.0608,52.7469,52.7469,497900.0
2013-06-11 13:30:00,63.85,64.07,63.72,63.85,341500.0,52.7387,52.9204,52.6313,52.7387,341500.0
2013-06-11 14:00:00,63.86,64.17,63.79,64.16,553900.0,52.7469,53.003,52.6891,52.9947,553900.0
2013-06-11 14:30:00,64.17,64.33,64.1,64.29,179800.0,53.003,53.1351,52.9452,53.1021,179800.0
2013-06-11 15:00:00,64.31,64.47,64.1,64.12,426700.0,53.1186,53.2508,52.9452,52.9617,426700.0
2013-06-11 15:30:00,64.13,64.2,63.93,63.94,870200.0,52.97,53.0278,52.8048,52.813,870200.0
2013-06-12 09:30:00,64.24,64.42,63.81,63.85,297600.0,53.0608,53.2095,52.7056,52.7387,297600.0
2013-06-12 10:00:00,63.86,64.06,63.62,64.0,231100.0,52.7469,52.9121,52.5487,52.8626,231100.0
2013-06-12 10:30:00,64.0,64.08,63.81,63.9,420600.0,52.8626,52.9287,52.7056,52.78,420600.0
2013-06-12 11:00:00,63.92,64.21,63.8,64.17,232400.0,52.7965,53.036,52.6974,53.003,232400.0
2013-06-12 11:30:00,64.17,64.51,63.92,63.98,332500.0,53.003,53.2838,52.7965,52.8461,332500.0
2013-06-12 12:00:00,63.97,64.06,63.85,64.03,131500.0,52.8378,52.9121,52.7387,52.8874,131500.0
2013-06-12 12:30:00,64.03,64.16,63.93,64.14,325600.0,52.8874,52.9947,52.8048,52.9782,325600.0
2013-06-12 13:00:00,64.15,64.3,64.08,64.2,158200.0,52.9865,53.1104,52.9287,53.0278,158200.0
2013-06-12 13:30:00,64.2,64.39,64.06,64.36,187500.0,53.0278,53.1847,52.9121,53.1599,187500.0
2013-06-12 14:00:00,64.36,64.37,64.09,64.17,154400.0,53.1599,53.1682,52.9369,53.003,154400.0
2013-06-12 14:30:00,64.16,64.22,63.97,64.05,358900.0,52.9947,53.0443,52.8378,52.9039,358900.0
2013-06-12 15:00:00,64.07,64.13,63.99,64.09,240300.0,52.9204,52.97,52.8543,52.9369,240300.0
2013-06-12 15:30:00,64.09,64.1,63.8,63.84,506300.0,52.9369,52.9452,52.6974,52.7304,506300.0
2013-06-13 09:30:00,63.71,63.71,63.15,63.55,379000.0,52.8527,52.8527,52.3882,52.72,379000.0
2013-06-13 10:00:00,63.55,63.69,63.44,63.6,524900.0,52.72,52.8361,52.6287,52.7615,524900.0
2013-06-13 10:30:00,63.6,63.76,63.59,63.68,284900.0,52.7615,52.8942,52.7532,52.8278,284900.0
2013-06-13 11:00:00,63.69,63.78,63.64,63.77,438700.0,52.8361,52.9108,52.7947,52.9025,438700.0
2013-06-13 11:30:00,63.76,63.77,63.55,63.77,202700.0,52.8942,52.9025,52.72,52.9025,202700.0
2013-06-13 12:00:00,63.77,63.8,63.71,63.73,451500.0,52.9025,52.9274,52.8527,52.8693,451500.0
2013-06-13 12:30:00,63.74,64.21,63.72,64.13,195400.0,52.8776,53.2675,52.861,53.2012,195400.0
2013-06-13 13:00:00,64.12,64.13,63.97,64.06,195600.0,53.1929,53.2012,53.0684,53.1431,195600.0
2013-06-13 13:30:00,64.06,64.16,64.02,64.07,115200.0,53.1431,53.226,53.1099,53.1514,115200.0
2013-06-13 14:00:00,64.08,64.21,63.97,63.97,194300.0,53.1597,53.2675,53.0684,53.0684,194300.0
2013-06-13 14:30:00,63.97,64.03,63.75,63.8,181600.0,53.0684,53.1182,52.8859,52.9274,181600.0
2013-06-13 15:00:00,63.81,64.05,63.81,64.01,255100.0,52.9357,53.1348,52.9357,53.1016,255100.0
2013-06-13 15:30:00,64.02,64.21,63.86,64.14,565800.0,53.1099,53.2675,52.9772,53.2094,565800.0
2013-06-14 09:30:00,64.13,64.42,64.05,64.4,149900.0,53.2012,53.4417,53.1348,53.4251,149900.0
2013-06-14 10:00:00,64.36,64.45,64.14,64.14,127100.0,53.392,53.4666,53.2094,53.2094,127100.0
2013-06-14 10:30:00,64.16,64.2,63.68,63.74,108200.0,53.226,53.2592,52.8278,52.8776,108200.0
2013-06-14 11:00:00,63.74,64.01,63.59,63.9,209800.0,52.8776,53.1016,52.7532,53.0103,209800.0
2013-06-14 11:30:00,63.91,64.02,63.71,63.85,163000.0,53.0186,53.1099,52.8527,52.9689,163000.0
2013-06-14 12:00:00,63.85,64.03,63.79,63.95,99300.0,52.9689,53.1182,52.9191,53.0518,99300.0
2013-06-14 12:30:00,63.96,64.09,63.89,63.92,130900.0,53.0601,53.168,53.0021,53.0269,130900.0
2013-06-14 13:00:00,63.92,63.92,63.74,63.76,104200.0,53.0269,53.0269,52.8776,52.8942,104200.0
2013-06-14 13:30:00,63.76,63.97,63.75,63.94,195600.0,52.8942,53.0684,52.8859,53.0435,195600.0
2013-06-14 14:00:00,63.94,64.05,63.87,63.97,132400.0,53.0435,53.1348,52.9855,53.0684,132400.0
2013-06-14 14:30:00,63.96,64.03,63.87,63.9,85300.0,53.0601,53.1182,52.9855,53.0103,85300.0
2013-06-14 15:00:00,63.89,64.12,63.88,63.97,253400.0,53.0021,53.1929,52.9938,53.0684,253400.0
2013-06-14 15:30:00,63.97,64.05,63.76,63.81,671300.0,53.0684,53.1348,52.8942,52.9357,671300.0
2013-06-17 09:30:00,64.16,64.83,64.16,64.51,572300.0,53.226,53.7819,53.226,53.5164,572300.0
2013-06-17 10:00:00,64.55,64.58,64.1,64.51,535100.0,53.5496,53.5745,53.1763,53.5164,535100.0
2013-06-17 10:30:00,64.52,64.59,64.46,64.52,233900.0,53.5247,53.5828,53.4749,53.5247,233900.0
2013-06-17 11:00:00,64.51,64.6,64.42,64.57,199100.0,53.5164,53.5911,53.4417,53.5662,199100.0
2013-06-17 11:30:00,64.58,64.82,64.52,64.8,181600.0,53.5745,53.7736,53.5247,53.757,181600.0
2013-06-17 12:00:00,64.8,65.0,64.74,64.96,263100.0,53.757,53.9229,53.7072,53.8897,263100.0
2013-06-17 12:30:00,64.97,65.22,64.93,65.09,428800.0,53.898,54.1054,53.8648,53.9976,428800.0
2013-06-17 13:00:00,65.09,65.24,64.89,65.1,311000.0,53.9976,54.122,53.8316,54.0058,311000.0
2013-06-17 13:30:00,65.09,65.15,64.99,65.04,158200.0,53.9976,54.0473,53.9146,53.9561,158200.0
2013-06-17 14:00:00,65.05,65.13,64.54,64.66,294200.0,53.9644,54.0307,53.5413,53.6408,294200.0
2013-06-17 14:30:00,64.66,64.69,64.36,64.39,269600.0,53.6408,53.6657,53.392,53.4168,269600.0
2013-06-17 15:00:00,64.39,64.48,64.19,64.26,338700.0,53.4168,53.4915,53.2509,53.309,338700.0
2013-06-17 15:30:00,64.28,64.59,64.28,64.38,647200.0,53.3256,53.5828,53.3256,53.4085,647200.0
2013-06-18 09:30:00,64.9,65.04,64.46,64.66,328200.0,53.8399,53.9561,53.4749,53.6408,328200.0
2013-06-18 10:00:00,64.67,65.02,64.62,64.94,357200.0,53.6491,53.9395,53.6076,53.8731,357200.0
2013-06-18 10:30:00,64.94,65.22,64.94,65.12,270100.0,53.8731,54.1054,53.8731,54.0224,270100.0
2013-06-18 11:00:00,65.11,65.17,65.03,65.17,183800.0,54.0141,54.0639,53.9478,54.0639,183800.0
2013-06-18 11:30:00,65.16,65.2,64.87,65.1,138100.0,54.0556,54.0888,53.815,54.0058,138100.0
2013-06-18 12:00:00,65.1,65.34,65.08,65.29,284300.0,54.0058,54.2049,53.9893,54.1635,284300.0
2013-06-18 12:30:00,65.29,65.58,65.29,65.51,439000.0,54.1635,54.404,54.1635,54.346,439000.0
2013-06-18 13:00:00,65.51,65.56,65.36,65.4,328800.0,54.346,54.3875,54.2215,54.2547,328800.0
2013-06-18 13:30:00,65.38,65.57,65.29,65.55,235400.0,54.2381,54.3958,54.1635,54.3792,235400.0
2013-06-18 14:00:00,65.55,65.67,65.5,65.62,256100.0,54.3792,54.4787,54.3377,54.4372,256100.0
2013-06-18 14:30:00,65.62,65.67,65.52,65.67,173600.0,54.4372,54.4787,54.3543,54.4787,173600.0
2013-06-18 15:00:00,65.66,65.66,65.47,65.62,263900.0,54.4704,54.4704,54.3128,54.4372,263900.0
2013-06-18 15:30:00,65.62,65.71,65.57,65.65,1367200.0,54.4372,54.5119,54.3958,54.4621,1367200.0
2013-06-19 09:30:00,65.7,65.91,65.53,65.59,546100.0,54.5036,54.6778,54.3626,54.4123,546100.0
2013-06-19 10:00:00,65.57,65.57,65.25,65.46,275300.0,54.3958,54.3958,54.1303,54.3045,275300.0
2013-06-19 10:30:00,65.45,65.46,65.29,65.39,299600.0,54.2962,54.3045,54.1635,54.2464,299600.0
2013-06-19 11:00:00,65.4,65.47,65.34,65.44,372500.0,54.2547,54.3128,54.2049,54.2879,372500.0
2013-06-19 11:30:00,65.44,65.88,65.42,65.88,342800.0,54.2879,54.6529,54.2713,54.6529,342800.0
2013-06-19 12:00:00,65.87,65.9,65.74,65.8,178100.0,54.6446,54.6695,54.5368,54.5866,178100.0
2013-06-19 12:30:00,65.78,65.82,65.76,65.79,137500.0,54.57,54.6031,54.5534,54.5783,137500.0
2013-06-19 13:00:00,65.8,66.16,65.79,66.01,408700.0,54.5866,54.8852,54.5783,54.7608,408700.0
2013-06-19 13:30:00,66.0,66.06,65.95,66.0,320700.0,54.7525,54.8022,54.711,54.7525,320700.0
2013-06-19 14:00:00,66.0,66.06,65.66,65.87,447400.0,54.7525,54.8022,54.4704,54.6446,447400.0
2013-06-19 14:30:00,65.86,65.98,65.55,65.55,743800.0,54.6363,54.7359,54.3792,54.3792,743800.0
2013-06-19 15:00:00,65.56,65.79,65.43,65.79,714000.0,54.3875,54.5783,54.2796,54.5783,714000.0
2013-06-19 15:30:00,65.78,65.8,65.23,65.26,1123500.0,54.57,54.5866,54.1137,54.1386,1123500.0
2013-06-20 09:30:00,64.8,64.81,64.39,64.61,388200.0,53.757,53.7653,53.4168,53.5994,388200.0
2013-06-20 10:00:00,64.61,64.7,64.09,64.28,444300.0,53.5994,53.674,53.168,53.3256,444300.0
2013-06-20 10:30:00,64.26,64.72,64.07,64.71,395700.0,53.309,53.6906,53.1514,53.6823,395700.0
2013-06-20 11:00:00,64.71,64.71,64.43,64.55,273000.0,53.6823,53.6823,53.45,53.5496,273000.0
2013-06-20 11:30:00,64.54,64.74,64.48,64.67,220900.0,53.5413,53.7072,53.4915,53.6491,220900.0
2013-06-20 12:00:00,64.69,64.8,64.68,64.73,163300.0,53.6657,53.757,53.6574,53.6989,163300.0
2013-06-20 12:30:00,64.72,64.82,64.46,64.49,112300.0,53.6906,53.7736,53.4749,53.4998,112300.0
2013-06-20 13:00:00,64.48,64.5,64.18,64.38,179000.0,53.4915,53.5081,53.2426,53.4085,179000.0
2013-06-20 13:30:00,64.38,64.54,64.32,64.48,228400.0,53.4085,53.5413,53.3588,53.4915,228400.0
2013-06-20 14:00:00,64.48,64.48,64.15,64.19,198500.0,53.4915,53.4915,53.2177,53.2509,198500.0
2013-06-20 14:30:00,64.2,64.33,63.82,63.84,302200.0,53.2592,53.3671,52.944,52.9606,302200.0
2013-06-20 15:00:00,63.86,63.95,63.72,63.73,310000.0,52.9772,53.0518,52.861,52.8693,310000.0
2013-06-20 15:30:00,63.73,64.12,63.65,63.83,1281500.0,52.8693,53.1929,52.803,52.9523,1281500.0
2013-06-21 09:30:00,64.19,64.67,64.0,64.53,2451000.0,53.2509,53.6491,53.0933,53.533,2451000.0
2013-06-21 10:00:00,64.54,64.79,64.42,64.7,385200.0,53.5413,53.7487,53.4417,53.674,385200.0
2013-06-21 10:30:00,64.69,64.83,64.5,64.76,427800.0,53.6657,53.7819,53.5081,53.7238,427800.0
2013-06-21 11:00:00,64.76,64.79,64.19,64.25,357100.0,53.7238,53.7487,53.2509,53.3007,357100.0
2013-06-21 11:30:00,64.22,64.22,63.89,63.97,385700.0,53.2758,53.2758,53.0021,53.0684,385700.0
2013-06-21 12:00:00,63.97,64.09,63.66,63.67,322300.0,53.0684,53.168,52.8112,52.8195,322300.0
2013-06-21 12:30:00,63.66,63.95,63.65,63.83,309900.0,52.8112,53.0518,52.803,52.9523,309900.0
2013-06-21 13:00:00,63.83,64.01,63.79,63.82,270500.0,52.9523,53.1016,52.9191,52.944,270500.0
2013-06-21 13:30:00,63.83,63.89,63.53,63.58,225300.0,52.9523,53.0021,52.7034,52.7449,225300.0
2013-06-21 14:00:00,63.57,63.92,63.43,63.92,392100.0,52.7366,53.0269,52.6204,53.0269,392100.0
2013-06-21 14:30:00,63.92,63.95,63.79,63.9,255000.0,53.0269,53.0518,52.9191,53.0103,255000.0
2013-06-21 15:00:00,63.9,64.13,63.89,64.05,378800.0,53.0103,53.2012,53.0021,53.1348,378800.0
2013-06-21 15:30:00,64.06,64.11,63.73,63.9,712600.0,53.1431,53.1846,52.8693,53.0103,712600.0
2013-06-24 09:30:00,63.52,64.97,63.46,64.77,627500.0,52.6951,53.898,52.6453,53.7321,627500.0
2013-06-24 10:00:00,64.76,64.77,64.23,64.31,445900.0,53.7238,53.7321,53.2841,53.3505,445900.0
2013-06-24 10:30:00,64.3,64.51,64.22,64.38,274300.0,53.3422,53.5164,53.2758,53.4085,274300.0
2013-06-24 11:00:00,64.37,64.5,64.17,64.2,245500.0,53.4003,53.5081,53.2343,53.2592,245500.0
2013-06-24 11:30:00,64.19,64.32,64.08,64.18,264200.0,53.2509,53.3588,53.1597,53.2426,264200.0
2013-06-24 12:00:00,64.18,64.27,64.03,64.22,222900.0,53.2426,53.3173,53.1182,53.2758,222900.0
2013-06-24 12:30:00,64.23,64.35,64.13,64.32,222700.0,53.2841,53.3837,53.2012,53.3588,222700.0
2013-06-24 13:00:00,64.33,64.62,64.25,64.56,280100.0,53.3671,53.6076,53.3007,53.5579,280100.0
2013-06-24 13:30:00,64.55,64.8,64.5,64.73,299800.0,53.5496,53.757,53.5081,53.6989,299800.0
2013-06-24 14:00:00,64.73,64.91,64.68,64.9,403400.0,53.6989,53.8482,53.6574,53.8399,403400.0
2013-06-24 14:30:00,64.9,65.04,64.78,64.86,335700.0,53.8399,53.9561,53.7404,53.8067,335700.0
2013-06-24 15:00:00,64.87,65.04,64.82,64.84,347900.0,53.815,53.9561,53.7736,53.7902,347900.0
2013-06-24 15:30:00,64.84,65.03,64.63,64.66,1299900.0,53.7902,53.9478,53.6159,53.6408,1299900.0
2013-06-25 09:30:00,65.0,65.54,64.53,64.83,602600.0,53.9229,54.3709,53.533,53.7819,602600.0
2013-06-25 10:00:00,64.84,64.97,64.27,64.27,341900.0,53.7902,53.898,53.3173,53.3173,341900.0
2013-06-25 10:30:00,64.26,64.57,64.2,64.56,273200.0,53.309,53.5662,53.2592,53.5579,273200.0
2013-06-25 11:00:00,64.56,64.58,64.23,64.25,219200.0,53.5579,53.5745,53.2841,53.3007,219200.0
2013-06-25 11:30:00,64.25,64.27,63.96,64.12,312900.0,53.3007,53.3173,53.0601,53.1929,312900.0
2013-06-25 12:00:00,64.11,64.3,64.04,64.3,162800.0,53.1846,53.3422,53.1265,53.3422,162800.0
2013-06-25 12:30:00,64.3,64.49,64.23,64.26,179900.0,53.3422,53.4998,53.2841,53.309,179900.0
2013-06-25 13:00:00,64.26,64.31,63.93,64.03,204500.0,53.309,53.3505,53.0352,53.1182,204500.0
2013-06-25 13:30:00,64.03,64.13,63.98,64.06,156800.0,53.1182,53.2012,53.0767,53.1431,156800.0
2013-06-25 14:00:00,64.06,64.18,63.98,64.0,164100.0,53.1431,53.2426,53.0767,53.0933,164100.0
2013-06-25 14:30:00,64.01,64.18,63.92,63.95,236300.0,53.1016,53.2426,53.0269,53.0518,236300.0
2013-06-25 15:00:00,63.94,63.95,63.83,63.84,390500.0,53.0435,53.0518,52.9523,52.9606,390500.0
2013-06-25 15:30:00,63.84,64.21,63.66,63.72,1092700.0,52.9606,53.2675,52.8112,52.861,1092700.0
2013-06-26 09:30:00,64.03,64.5,64.02,64.43,368400.0,53.1182,53.5081,53.1099,53.45,368400.0
2013-06-26 10:00:00,64.43,64.97,64.41,64.78,397500.0,53.45,53.898,53.4334,53.7404,397500.0
2013-06-26 10:30:00,64.78,64.88,64.58,64.68,256900.0,53.7404,53.8233,53.5745,53.6574,256900.0
2013-06-26 11:00:00,64.67,64.67,64.35,64.42,398100.0,53.6491,53.6491,53.3837,53.4417,398100.0
2013-06-26 11:30:00,64.42,64.58,64.35,64.54,190400.0,53.4417,53.5745,53.3837,53.5413,190400.0
2013-06-26 12:00:00,64.53,64.86,64.5,64.79,158700.0,53.533,53.8067,53.5081,53.7487,158700.0
2013-06-26 12:30:00,64.78,64.79,64.59,64.61,110700.0,53.7404,53.7487,53.5828,53.5994,110700.0
2013-06-26 13:00:00,64.62,64.66,64.57,64.65,126000.0,53.6076,53.6408,53.5662,53.6325,126000.0
2013-06-26 13:30:00,64.64,64.87,64.62,64.86,160100.0,53.6242,53.815,53.6076,53.8067,160100.0
2013-06-26 14:00:00,64.87,64.98,64.8,64.95,229700.0,53.815,53.9063,53.757,53.8814,229700.0
2013-06-26 14:30:00,64.95,65.0,64.85,64.96,169700.0,53.8814,53.9229,53.7985,53.8897,169700.0
2013-06-26 15:00:00,64.96,65.06,64.95,65.02,259800.0,53.8897,53.9727,53.8814,53.9395,259800.0
2013-06-26 15:30:00,65.02,65.03,64.74,64.79,1088100.0,53.9395,53.9478,53.7072,53.7487,1088100.0
2013-06-27 09:30:00,65.06,65.5,64.96,65.48,647300.0,53.9727,54.3377,53.8897,54.3211,647300.0
2013-06-27 10:00:00,65.49,65.77,65.41,65.75,430200.0,54.3294,54.5617,54.263,54.5451,430200.0
2013-06-27 10:30:00,65.74,66.0,65.67,65.94,269400.0,54.5368,54.7525,54.4787,54.7027,269400.0
2013-06-27 11:00:00,65.93,66.09,65.87,66.05,246800.0,54.6944,54.8271,54.6446,54.794,246800.0
2013-06-27 11:30:00,66.05,66.06,65.65,65.7,315000.0,54.794,54.8022,54.4621,54.5036,315000.0
2013-06-27 12:00:00,65.7,65.83,65.61,65.78,227900.0,54.5036,54.6114,54.4289,54.57,227900.0
2013-06-27 12:30:00,65.77,65.95,65.72,65.85,124100.0,54.5617,54.711,54.5202,54.628,124100.0
2013-06-27 13:00:00,65.84,66.04,65.84,66.0,128700.0,54.6197,54.7857,54.6197,54.7525,128700.0
2013-06-27 13:30:00,66.01,66.17,65.89,65.89,176000.0,54.7608,54.8935,54.6612,54.6612,176000.0
2013-06-27 14:00:00,65.9,66.19,65.87,66.15,176500.0,54.6695,54.9101,54.6446,54.8769,176500.0
2013-06-27 14:30:00,66.15,66.17,65.89,66.01,194800.0,54.8769,54.8935,54.6612,54.7608,194800.0
2013-06-27 15:00:00,66.01,66.09,65.87,66.08,244600.0,54.7608,54.8271,54.6446,54.8188,244600.0
2013-06-27 15:30:00,66.08,66.18,65.98,66.1,832100.0,54.8188,54.9018,54.7359,54.8354,832100.0
2013-06-28 09:30:00,65.57,65.67,65.39,65.41,1297600.0,54.3958,54.4787,54.2464,54.263,1297600.0
2013-06-28 10:00:00,65.43,65.46,65.04,65.25,704700.0,54.2796,54.3045,53.9561,54.1303,704700.0
2013-06-28 10:30:00,65.25,65.85,65.25,65.8,261100.0,54.1303,54.628,54.1303,54.5866,261100.0
2013-06-28 11:00:00,65.8,66.13,65.76,65.88,260000.0,54.5866,54.8603,54.5534,54.6529,260000.0
2013-06-28 11:30:00,65.88,65.96,65.74,65.95,162900.0,54.6529,54.7193,54.5368,54.711,162900.0
2013-06-28 12:00:00,65.94,65.94,65.51,65.57,130800.0,54.7027,54.7027,54.346,54.3958,130800.0
2013-06-28 12:30:00,65.57,65.93,65.56,65.87,259500.0,54.3958,54.6944,54.3875,54.6446,259500.0
2013-06-28 13:00:00,65.86,65.98,65.76,65.85,213000.0,54.6363,54.7359,54.5534,54.628,213000.0
2013-06-28 13:30:00,65.85,65.91,65.79,65.86,231900.0,54.628,54.6778,54.5783,54.6363,231900.0
2013-06-28 14:00:00,65.85,65.96,65.78,65.91,228500.0,54.628,54.7193,54.57,54.6778,228500.0
2013-06-28 14:30:00,65.9,65.95,65.81,65.88,375000.0,54.6695,54.711,54.5949,54.6529,375000.0
2013-06-28 15:00:00,65.88,65.93,65.72,65.93,279000.0,54.6529,54.6944,54.5202,54.6944,279000.0
2013-06-28 15:30:00,65.93,66.01,65.48,65.49,935300.0,54.6944,54.7608,54.3211,54.3294,935300.0
2013-07-01 09:30:00,65.89,66.36,65.78,65.91,358700.0,54.6612,55.0511,54.57,54.6778,358700.0
2013-07-01 10:00:00,65.89,66.09,65.52,65.53,371300.0,54.6612,54.8271,54.3543,54.3626,371300.0
2013-07-01 10:30:00,65.52,65.86,65.52,65.73,253900.0,54.3543,54.6363,54.3543,54.5285,253900.0
2013-07-01 11:00:00,65.73,66.01,65.73,65.8,228300.0,54.5285,54.7608,54.5285,54.5866,228300.0
2013-07-01 11:30:00,65.8,66.01,65.78,65.94,155100.0,54.5866,54.7608,54.57,54.7027,155100.0
2013-07-01 12:00:00,65.93,66.01,65.78,65.8,140800.0,54.6944,54.7608,54.57,54.5866,140800.0
2013-07-01 12:30:00,65.81,65.92,65.8,65.86,77800.0,54.5949,54.6861,54.5866,54.6363,77800.0
2013-07-01 13:00:00,65.87,65.97,65.82,65.93,144000.0,54.6446,54.7276,54.6031,54.6944,144000.0
2013-07-01 13:30:00,65.93,66.0,65.85,65.94,162800.0,54.6944,54.7525,54.628,54.7027,162800.0
2013-07-01 14:00:00,65.94,65.97,65.76,65.82,219000.0,54.7027,54.7276,54.5534,54.6031,219000.0
2013-07-01 14:30:00,65.81,65.89,65.79,65.83,170300.0,54.5949,54.6612,54.5783,54.6114,170300.0
2013-07-01 15:00:00,65.83,65.88,65.76,65.81,229100.0,54.6114,54.6529,54.5534,54.5949,229100.0
2013-07-01 15:30:00,65.8,65.8,65.58,65.65,722900.0,54.5866,54.5866,54.404,54.4621,722900.0
2013-07-02 09:30:00,65.43,65.5,65.13,65.35,420400.0,54.2796,54.3377,54.0307,54.2132,420400.0
2013-07-02 10:00:00,65.35,65.58,65.2,65.27,337500.0,54.2132,54.404,54.0888,54.1469,337500.0
2013-07-02 10:30:00,65.26,65.42,65.17,65.39,287800.0,54.1386,54.2713,54.0639,54.2464,287800.0
2013-07-02 11:00:00,65.4,65.59,65.36,65.51,247500.0,54.2547,54.4123,54.2215,54.346,247500.0
2013-07-02 11:30:00,65.5,65.63,65.46,65.58,195400.0,54.3377,54.4455,54.3045,54.404,195400.0
2013-07-02 12:00:00,65.58,65.63,65.51,65.57,189300.0,54.404,54.4455,54.346,54.3958,189300.0
2013-07-02 12:30:00,65.56,65.66,65.54,65.55,124300.0,54.3875,54.4704,54.3709,54.3792,124300.0
2013-07-02 13:00:00,65.55,65.62,65.52,65.54,188900.0,54.3792,54.4372,54.3543,54.3709,188900.0
2013-07-02 13:30:00,65.54,65.64,65.46,65.61,182800.0,54.3709,54.4538,54.3045,54.4289,182800.0
2013-07-02 14:00:00,65.61,65.61,65.28,65.33,270400.0,54.4289,54.4289,54.1552,54.1967,270400.0
2013-07-02 14:30:00,65.32,65.38,65.15,65.16,338100.0,54.1884,54.2381,54.0473,54.0556,338100.0
2013-07-02 15:00:00,65.16,65.24,65.12,65.21,457900.0,54.0556,54.122,54.0224,54.0971,457900.0
2013-07-02 15:30:00,65.2,65.37,65.05,65.27,785400.0,54.0888,54.2298,53.9644,54.1469,785400.0
2013-07-03 09:30:00,64.9,64.99,64.65,64.76,507900.0,53.8399,53.9146,53.6325,53.7238,507900.0
2013-07-03 10:00:00,64.76,65.24,64.65,65.21,317400.0,53.7238,54.122,53.6325,54.0971,317400.0
2013-07-03 10:30:00,65.21,65.23,65.03,65.13,145800.0,54.0971,54.1137,53.9478,54.0307,145800.0
2013-07-03 11:00:00,65.12,65.48,65.12,65.47,197900.0,54.0224,54.3211,54.0224,54.3128,197900.0
2013-07-03 11:30:00,65.46,65.57,65.38,65.56,150900.0,54.3045,54.3958,54.2381,54.3875,150900.0
2013-07-03 12:00:00,65.58,65.78,65.48,65.74,200500.0,54.404,54.57,54.3211,54.5368,200500.0
2013-07-03 12:30:00,65.74,65.84,65.53,65.54,433100.0,54.5368,54.6197,54.3626,54.3709,433100.0
2013-07-05 09:30:00,65.97,66.16,65.6,65.65,305600.0,54.7276,54.8852,54.4206,54.4621,305600.0
2013-07-05 10:00:00,65.66,65.67,65.28,65.32,248800.0,54.4704,54.4787,54.1552,54.1884,248800.0
2013-07-05 10:30:00,65.32,65.61,65.27,65.61,151900.0,54.1884,54.4289,54.1469,54.4289,151900.0
2013-07-05 11:00:00,65.61,65.67,65.46,65.47,109600.0,54.4289,54.4787,54.3045,54.3128,109600.0
2013-07-05 11:30:00,65.46,65.74,65.34,65.73,149300.0,54.3045,54.5368,54.2049,54.5285,149300.0
2013-07-05 12:00:00,65.73,65.94,65.71,65.86,116400.0,54.5285,54.7027,54.5119,54.6363,116400.0
2013-07-05 12:30:00,65.84,65.95,65.68,65.78,91100.0,54.6197,54.711,54.487,54.57,91100.0
2013-07-05 13:00:00,65.79,65.95,65.74,65.79,81700.0,54.5783,54.711,54.5368,54.5783,81700.0
2013-07-05 13:30:00,65.79,65.85,65.71,65.8,84100.0,54.5783,54.628,54.5119,54.5866,84100.0
2013-07-05 14:00:00,65.81,66.04,65.81,66.01,106700.0,54.5949,54.7857,54.5949,54.7608,106700.0
2013-07-05 14:30:00,66.01,66.14,65.87,65.96,105800.0,54.7608,54.8686,54.6446,54.7193,105800.0
2013-07-05 15:00:00,65.96,65.99,65.79,65.84,138300.0,54.7193,54.7442,54.5783,54.6197,138300.0
2013-07-05 15:30:00,65.84,66.19,65.83,66.17,364500.0,54.6197,54.9101,54.6114,54.8935,364500.0
2013-07-08 09:30:00,66.95,67.17,66.36,66.75,862000.0,55.5406,55.7231,55.0511,55.3747,862000.0
2013-07-08 10:00:00,66.76,67.06,66.76,66.91,379200.0,55.383,55.6318,55.383,55.5074,379200.0
2013-07-08 10:30:00,66.91,67.1,66.88,67.0,285900.0,55.5074,55.665,55.4825,55.5821,285900.0
2013-07-08 11:00:00,67.01,67.21,66.98,67.01,314700.0,55.5904,55.7563,55.5655,55.5904,314700.0
2013-07-08 11:30:00,67.03,67.2,67.0,67.17,261000.0,55.6069,55.748,55.5821,55.7231,261000.0
2013-07-08 12:00:00,67.17,67.31,67.01,67.01,297100.0,55.7231,55.8392,55.5904,55.5904,297100.0
2013-07-08 12:30:00,67.01,67.18,67.01,67.05,174500.0,55.5904,55.7314,55.5904,55.6235,174500.0
2013-07-08 13:00:00,67.05,67.17,66.99,67.06,181500.0,55.6235,55.7231,55.5738,55.6318,181500.0
2013-07-08 13:30:00,67.05,67.18,67.02,67.16,201100.0,55.6235,55.7314,55.5986,55.7148,201100.0
2013-07-08 14:00:00,67.15,67.48,67.15,67.45,338400.0,55.7065,55.9803,55.7065,55.9554,338400.0
2013-07-08 14:30:00,67.43,67.54,67.41,67.48,291300.0,55.9388,56.03,55.9222,55.9803,291300.0
2013-07-08 15:00:00,67.49,67.49,67.3,67.33,305600.0,55.9886,55.9886,55.8309,55.8558,305600.0
2013-07-08 15:30:00,67.32,67.58,67.31,67.55,1234400.0,55.8475,56.0632,55.8392,56.0383,1234400.0
2013-07-09 09:30:00,68.02,68.45,67.92,68.11,598600.0,56.4282,56.785,56.3453,56.5029,598600.0
2013-07-09 10:00:00,68.09,68.09,67.61,67.71,307000.0,56.4863,56.4863,56.0881,56.1711,307000.0
2013-07-09 10:30:00,67.7,67.71,67.29,67.51,430100.0,56.1628,56.1711,55.8226,56.0051,430100.0
2013-07-09 11:00:00,67.51,67.56,67.35,67.51,286000.0,56.0051,56.0466,55.8724,56.0051,286000.0
2013-07-09 11:30:00,67.5,67.68,67.45,67.61,228000.0,55.9968,56.1462,55.9554,56.0881,228000.0
2013-07-09 12:00:00,67.61,67.9,67.6,67.9,206600.0,56.0881,56.3287,56.0798,56.3287,206600.0
2013-07-09 12:30:00,67.9,67.99,67.83,67.9,200900.0,56.3287,56.4033,56.2706,56.3287,200900.0
2013-07-09 13:00:00,67.9,68.0,67.6,67.64,182200.0,56.3287,56.4116,56.0798,56.113,182200.0
2013-07-09 13:30:00,67.64,67.96,67.59,67.85,179600.0,56.113,56.3785,56.0715,56.2872,179600.0
2013-07-09 14:00:00,67.85,68.0,67.84,67.94,162000.0,56.2872,56.4116,56.2789,56.3619,162000.0
2013-07-09 14:30:00,67.95,67.97,67.72,67.78,193000.0,56.3702,56.3868,56.1794,56.2291,193000.0
2013-07-09 15:00:00,67.78,67.99,67.74,67.98,266500.0,56.2291,56.4033,56.1959,56.395,266500.0
2013-07-09 15:30:00,67.98,68.02,67.85,67.97,717500.0,56.395,56.4282,56.2872,56.3868,717500.0
2013-07-10 09:30:00,67.99,68.75,67.89,68.33,447700.0,56.4033,57.0338,56.3204,56.6854,447700.0
2013-07-10 10:00:00,68.32,68.45,67.93,67.96,385700.0,56.6771,56.785,56.3536,56.3785,385700.0
2013-07-10 10:30:00,67.96,68.29,67.94,68.16,215600.0,56.3785,56.6522,56.3619,56.5444,215600.0
2013-07-10 11:00:00,68.15,68.18,67.87,67.91,231900.0,56.5361,56.561,56.3038,56.337,231900.0
2013-07-10 11:30:00,67.92,68.01,67.86,67.87,156900.0,56.3453,56.4199,56.2955,56.3038,156900.0
2013-07-10 12:00:00,67.86,67.95,67.76,67.76,244100.0,56.2955,56.3702,56.2125,56.2125,244100.0
2013-07-10 12:30:00,67.78,68.12,67.78,68.07,136400.0,56.2291,56.5112,56.2291,56.4697,136400.0
2013-07-10 13:00:00,68.06,68.12,68.0,68.07,80600.0,56.4614,56.5112,56.4116,56.4697,80600.0
2013-07-10 13:30:00,68.08,68.2,68.05,68.17,145400.0,56.478,56.5776,56.4531,56.5527,145400.0
2013-07-10 14:00:00,68.17,68.44,68.09,68.18,345400.0,56.5527,56.7767,56.4863,56.561,345400.0
2013-07-10 14:30:00,68.19,68.24,68.03,68.12,199400.0,56.5693,56.6107,56.4365,56.5112,199400.0
2013-07-10 15:00:00,68.13,68.17,67.84,68.05,347800.0,56.5195,56.5527,56.2789,56.4531,347800.0
2013-07-10 15:30:00,68.05,68.08,67.61,67.69,1088900.0,56.4531,56.478,56.0881,56.1545,1088900.0
2013-07-11 09:30:00,68.27,68.38,67.95,68.0,721500.0,56.6356,56.7269,56.3702,56.4116,721500.0
2013-07-11 10:00:00,68.01,68.17,67.79,67.83,439300.0,56.4199,56.5527,56.2374,56.2706,439300.0
2013-07-11 10:30:00,67.84,68.02,67.65,67.91,511200.0,56.2789,56.4282,56.1213,56.337,511200.0
2013-07-11 11:00:00,67.91,68.09,67.85,67.99,316900.0,56.337,56.4863,56.2872,56.4033,316900.0
2013-07-11 11:30:00,68.0,68.22,67.99,68.17,930500.0,56.4116,56.5941,56.4033,56.5527,930500.0
2013-07-11 12:00:00,68.18,68.53,68.1,68.44,631900.0,56.561,56.8513,56.4946,56.7767,631900.0
2013-07-11 12:30:00,68.44,68.5,68.25,68.28,247700.0,56.7767,56.8264,56.619,56.6439,247700.0
2013-07-11 13:00:00,68.28,68.31,68.23,68.23,185900.0,56.6439,56.6688,56.6024,56.6024,185900.0
2013-07-11 13:30:00,68.24,68.29,68.11,68.28,198700.0,56.6107,56.6522,56.5029,56.6439,198700.0
2013-07-11 14:00:00,68.28,68.37,68.25,68.29,287100.0,56.6439,56.7186,56.619,56.6522,287100.0
2013-07-11 14:30:00,68.29,68.38,68.25,68.31,580800.0,56.6522,56.7269,56.619,56.6688,580800.0
2013-07-11 15:00:00,68.31,68.52,68.25,68.49,338000.0,56.6688,56.843,56.619,56.8181,338000.0
2013-07-11 15:30:00,68.49,68.55,68.34,68.37,853100.0,56.8181,56.8679,56.6937,56.7186,853100.0
2013-07-12 09:30:00,68.6,68.74,68.07,68.3,834600.0,56.9094,57.0255,56.4697,56.6605,834600.0
2013-07-12 10:00:00,68.3,68.36,68.1,68.21,369200.0,56.6605,56.7103,56.4946,56.5859,369200.0
2013-07-12 10:30:00,68.22,68.26,67.96,68.0,333000.0,56.5941,56.6273,56.3785,56.4116,333000.0
2013-07-12 11:00:00,68.01,68.04,67.76,67.78,267600.0,56.4199,56.4448,56.2125,56.2291,267600.0
2013-07-12 11:30:00,67.79,68.01,67.77,67.97,237700.0,56.2374,56.4199,56.2208,56.3868,237700.0
2013-07-12 12:00:00,67.97,68.01,67.82,67.95,317700.0,56.3868,56.4199,56.2623,56.3702,317700.0
2013-07-12 12:30:00,67.95,68.04,67.92,68.04,162600.0,56.3702,56.4448,56.3453,56.4448,162600.0
2013-07-12 13:00:00,68.04,68.06,67.84,67.85,185000.0,56.4448,56.4614,56.2789,56.2872,185000.0
2013-07-12 13:30:00,67.86,67.88,67.78,67.84,164500.0,56.2955,56.3121,56.2291,56.2789,164500.0
2013-07-12 14:00:00,67.83,67.84,67.69,67.78,183100.0,56.2706,56.2789,56.1545,56.2291,183100.0
2013-07-12 14:30:00,67.79,67.86,67.75,67.85,273400.0,56.2374,56.2955,56.2042,56.2872,273400.0
2013-07-12 15:00:00,67.86,67.93,67.82,67.84,312600.0,56.2955,56.3536,56.2623,56.2789,312600.0
2013-07-12 15:30:00,67.84,68.01,67.78,67.98,624900.0,56.2789,56.4199,56.2291,56.395,624900.0
2013-07-15 09:30:00,68.13,68.19,67.65,67.76,362600.0,56.5195,56.5693,56.1213,56.2125,362600.0
2013-07-15 10:00:00,67.75,67.82,67.72,67.73,205100.0,56.2042,56.2623,56.1794,56.1877,205100.0
2013-07-15 10:30:00,67.75,67.95,67.7,67.89,182800.0,56.2042,56.3702,56.1628,56.3204,182800.0
2013-07-15 11:00:00,67.9,67.96,67.8,67.83,183200.0,56.3287,56.3785,56.2457,56.2706,183200.0
2013-07-15 11:30:00,67.83,67.92,67.73,67.75,255300.0,56.2706,56.3453,56.1877,56.2042,255300.0
2013-07-15 12:00:00,67.75,67.77,67.67,67.75,230800.0,56.2042,56.2208,56.1379,56.2042,230800.0
2013-07-15 12:30:00,67.74,67.76,67.65,67.74,136700.0,56.1959,56.2125,56.1213,56.1959,136700.0
2013-07-15 13:00:00,67.73,67.84,67.72,67.8,103800.0,56.1877,56.2789,56.1794,56.2457,103800.0
2013-07-15 13:30:00,67.8,67.8,67.75,67.75,134700.0,56.2457,56.2457,56.2042,56.2042,134700.0
2013-07-15 14:00:00,67.75,67.76,67.63,67.7,270800.0,56.2042,56.2125,56.1047,56.1628,270800.0
2013-07-15 14:30:00,67.7,67.79,67.66,67.66,228000.0,56.1628,56.2374,56.1296,56.1296,228000.0
2013-07-15 15:00:00,67.67,67.7,67.56,67.58,296000.0,56.1379,56.1628,56.0466,56.0632,296000.0
2013-07-15 15:30:00,67.58,67.69,67.46,67.65,893400.0,56.0632,56.1545,55.9637,56.1213,893400.0
2013-07-16 09:30:00,67.24,67.24,66.56,66.7,983400.0,55.7812,55.7812,55.217,55.3332,983400.0
2013-07-16 10:00:00,66.7,67.31,66.69,67.21,615100.0,55.3332,55.8392,55.3249,55.7563,615100.0
2013-07-16 10:30:00,67.22,67.35,67.07,67.15,309200.0,55.7646,55.8724,55.6401,55.7065,309200.0
2013-07-16 11:00:00,67.15,67.15,66.81,66.86,507600.0,55.7065,55.7065,55.4244,55.4659,507600.0
2013-07-16 11:30:00,66.87,67.0,66.82,66.97,263700.0,55.4742,55.5821,55.4327,55.5572,263700.0
2013-07-16 12:00:00,66.96,67.01,66.9,66.93,300100.0,55.5489,55.5904,55.4991,55.524,300100.0
2013-07-16 12:30:00,66.94,67.09,66.93,66.98,225100.0,55.5323,55.6567,55.524,55.5655,225100.0
2013-07-16 13:00:00,66.97,67.0,66.83,66.87,256100.0,55.5572,55.5821,55.441,55.4742,256100.0
2013-07-16 13:30:00,66.86,66.96,66.84,66.93,303300.0,55.4659,55.5489,55.4493,55.524,303300.0
2013-07-16 14:00:00,66.93,67.05,66.87,66.87,296200.0,55.524,55.6235,55.4742,55.4742,296200.0
2013-07-16 14:30:00,66.88,66.94,66.8,66.85,196400.0,55.4825,55.5323,55.4161,55.4576,196400.0
2013-07-16 15:00:00,66.86,66.87,66.77,66.87,220200.0,55.4659,55.4742,55.3913,55.4742,220200.0
2013-07-16 15:30:00,66.87,67.0,66.83,66.9,692000.0,55.4742,55.5821,55.441,55.4991,692000.0
2013-07-17 09:30:00,66.91,67.44,66.34,66.41,761200.0,55.5074,55.9471,55.0345,55.0926,761200.0
2013-07-17 10:00:00,66.42,66.63,66.36,66.55,874700.0,55.1009,55.2751,55.0511,55.2087,874700.0
2013-07-17 10:30:00,66.55,66.81,66.43,66.8,553900.0,55.2087,55.4244,55.1092,55.4161,553900.0
2013-07-17 11:00:00,66.8,67.06,66.75,66.95,285500.0,55.4161,55.6318,55.3747,55.5406,285500.0
2013-07-17 11:30:00,66.94,67.03,66.58,66.8,376400.0,55.5323,55.6069,55.2336,55.4161,376400.0
2013-07-17 12:00:00,66.8,66.85,66.62,66.68,290400.0,55.4161,55.4576,55.2668,55.3166,290400.0
2013-07-17 12:30:00,66.68,66.76,66.53,66.55,268300.0,55.3166,55.383,55.1922,55.2087,268300.0
2013-07-17 13:00:00,66.55,66.74,66.43,66.47,311100.0,55.2087,55.3664,55.1092,55.1424,311100.0
2013-07-17 13:30:00,66.49,66.53,66.36,66.45,242600.0,55.159,55.1922,55.0511,55.1258,242600.0
2013-07-17 14:00:00,66.45,66.66,66.39,66.45,407300.0,55.1258,55.3,55.076,55.1258,407300.0
2013-07-17 14:30:00,66.46,66.5,66.17,66.21,550100.0,55.1341,55.1673,54.8935,54.9267,550100.0
2013-07-17 15:00:00,66.2,66.26,65.96,66.03,1057000.0,54.9184,54.9682,54.7193,54.7774,1057000.0
2013-07-17 15:30:00,66.04,66.3,65.92,66.15,2115100.0,54.7857,55.0013,54.6861,54.8769,2115100.0
2013-07-18 09:30:00,69.35,70.5,68.91,70.02,3344800.0,57.5316,58.4856,57.1666,58.0874,3344800.0
2013-07-18 10:00:00,70.03,70.09,69.54,69.77,1179100.0,58.0957,58.1455,57.6892,57.88,1179100.0
2013-07-18 10:30:00,69.76,69.84,69.51,69.64,700700.0,57.8717,57.9381,57.6643,57.7722,700700.0
2013-07-18 11:00:00,69.64,69.79,69.5,69.72,861200.0,57.7722,57.8966,57.656,57.8385,861200.0
2013-07-18 11:30:00,69.7,70.05,69.69,69.95,819000.0,57.8219,58.1123,57.8136,58.0293,819000.0
2013-07-18 12:00:00,69.95,70.16,69.9,69.95,588100.0,58.0293,58.2035,57.9878,58.0293,588100.0
2013-07-18 12:30:00,69.95,70.08,69.94,70.08,813900.0,58.0293,58.1372,58.021,58.1372,813900.0
2013-07-18 13:00:00,70.08,70.37,70.06,70.37,441800.0,58.1372,58.3777,58.1206,58.3777,441800.0
2013-07-18 13:30:00,70.37,70.85,70.33,70.59,859000.0,58.3777,58.7759,58.3446,58.5603,859000.0
2013-07-18 14:00:00,70.6,70.77,70.59,70.65,383100.0,58.5686,58.7096,58.5603,58.61,383100.0
2013-07-18 14:30:00,70.65,70.84,70.46,70.61,505700.0,58.61,58.7677,58.4524,58.5768,505700.0
2013-07-18 15:00:00,70.61,70.66,70.41,70.58,709900.0,58.5768,58.6183,58.4109,58.552,709900.0
2013-07-18 15:30:00,70.57,70.6,70.19,70.55,2059200.0,58.5437,58.5686,58.2284,58.5271,2059200.0
2013-07-19 09:30:00,70.61,70.69,70.16,70.48,1192600.0,58.5768,58.6432,58.2035,58.469,1192600.0
2013-07-19 10:00:00,70.48,72.09,70.38,71.91,1275200.0,58.469,59.8046,58.386,59.6553,1275200.0
2013-07-19 10:30:00,71.9,71.98,71.41,71.56,715100.0,59.647,59.7134,59.2405,59.365,715100.0
2013-07-19 11:00:00,71.57,71.58,71.16,71.23,575900.0,59.3732,59.3815,59.0331,59.0912,575900.0
2013-07-19 11:30:00,71.24,71.45,71.22,71.34,316300.0,59.0995,59.2737,59.0829,59.1824,316300.0
2013-07-19 12:00:00,71.34,71.41,71.25,71.3,318400.0,59.1824,59.2405,59.1078,59.1493,318400.0
2013-07-19 12:30:00,71.3,71.38,71.29,71.35,149000.0,59.1493,59.2156,59.141,59.1907,149000.0
2013-07-19 13:00:00,71.34,71.36,71.03,71.11,322400.0,59.1824,59.199,58.9253,58.9916,322400.0
2013-07-19 13:30:00,71.11,71.58,71.08,71.52,469000.0,58.9916,59.3815,58.9668,59.3318,469000.0
2013-07-19 14:00:00,71.52,71.85,71.51,71.73,359600.0,59.3318,59.6055,59.3235,59.506,359600.0
2013-07-19 14:30:00,71.73,71.77,71.47,71.52,247900.0,59.506,59.5392,59.2903,59.3318,247900.0
2013-07-19 15:00:00,71.51,71.73,71.48,71.52,358200.0,59.3235,59.506,59.2986,59.3318,358200.0
2013-07-19 15:30:00,71.51,71.53,71.37,71.46,827600.0,59.3235,59.3401,59.2073,59.282,827600.0
2013-07-22 09:30:00,71.56,72.2,71.4,71.64,470400.0,59.365,59.8959,59.2322,59.4313,470400.0
2013-07-22 10:00:00,71.64,71.96,71.56,71.69,261700.0,59.4313,59.6968,59.365,59.4728,261700.0
2013-07-22 10:30:00,71.7,71.99,71.69,71.84,202400.0,59.4811,59.7217,59.4728,59.5972,202400.0
2013-07-22 11:00:00,71.85,72.1,71.85,72.07,236200.0,59.6055,59.8129,59.6055,59.788,236200.0
2013-07-22 11:30:00,72.07,72.21,72.05,72.16,251000.0,59.788,59.9042,59.7714,59.8627,251000.0
2013-07-22 12:00:00,72.15,72.25,72.02,72.1,254300.0,59.8544,59.9374,59.7466,59.8129,254300.0
2013-07-22 12:30:00,72.11,72.28,72.04,72.2,206500.0,59.8212,59.9623,59.7632,59.8959,206500.0
2013-07-22 13:00:00,72.2,72.35,72.19,72.32,211900.0,59.8959,60.0203,59.8876,59.9954,211900.0
2013-07-22 13:30:00,72.31,72.5,72.29,72.49,234900.0,59.9871,60.1448,59.9705,60.1365,234900.0
2013-07-22 14:00:00,72.49,72.51,72.25,72.3,434200.0,60.1365,60.1531,59.9374,59.9788,434200.0
2013-07-22 14:30:00,72.31,72.47,72.25,72.43,350200.0,59.9871,60.1199,59.9374,60.0867,350200.0
2013-07-22 15:00:00,72.42,72.54,72.41,72.42,268300.0,60.0784,60.1779,60.0701,60.0784,268300.0
2013-07-22 15:30:00,72.43,72.43,71.98,72.17,978700.0,60.0867,60.0867,59.7134,59.871,978700.0
2013-07-23 09:30:00,72.21,72.28,71.82,71.96,362700.0,59.9042,59.9623,59.5806,59.6968,362700.0
2013-07-23 10:00:00,71.95,72.27,71.9,72.15,354300.0,59.6885,59.954,59.647,59.8544,354300.0
2013-07-23 10:30:00,72.13,72.33,72.07,72.12,221200.0,59.8378,60.0037,59.788,59.8295,221200.0
2013-07-23 11:00:00,72.11,72.34,72.09,72.22,256600.0,59.8212,60.012,59.8046,59.9125,256600.0
2013-07-23 11:30:00,72.21,72.24,72.08,72.13,232300.0,59.9042,59.9291,59.7963,59.8378,232300.0
2013-07-23 12:00:00,72.13,72.35,72.11,72.31,265400.0,59.8378,60.0203,59.8212,59.9871,265400.0
2013-07-23 12:30:00,72.3,72.3,72.03,72.04,132700.0,59.9788,59.9788,59.7549,59.7632,132700.0
2013-07-23 13:00:00,72.05,72.13,72.02,72.11,114900.0,59.7714,59.8378,59.7466,59.8212,114900.0
2013-07-23 13:30:00,72.11,72.41,72.11,72.39,173200.0,59.8212,60.0701,59.8212,60.0535,173200.0
2013-07-23 14:00:00,72.39,72.48,72.35,72.48,189200.0,60.0535,60.1282,60.0203,60.1282,189200.0
2013-07-23 14:30:00,72.47,72.66,72.43,72.61,371500.0,60.1199,60.2775,60.0867,60.236,371500.0
2013-07-23 15:00:00,72.61,72.74,72.6,72.73,227100.0,60.236,60.3439,60.2277,60.3356,227100.0
2013-07-23 15:30:00,72.73,72.74,72.57,72.68,730400.0,60.3356,60.3439,60.2028,60.2941,730400.0
2013-07-24 09:30:00,72.81,73.15,72.68,72.68,924400.0,60.4019,60.684,60.2941,60.2941,924400.0
2013-07-24 10:00:00,72.68,72.85,72.51,72.82,500400.0,60.2941,60.4351,60.1531,60.4102,500400.0
2013-07-24 10:30:00,72.81,72.97,72.77,72.91,278300.0,60.4019,60.5347,60.3687,60.4849,278300.0
2013-07-24 11:00:00,72.91,72.91,72.65,72.77,348500.0,60.4849,60.4849,60.2692,60.3687,348500.0
2013-07-24 11:30:00,72.77,72.84,72.53,72.63,382500.0,60.3687,60.4268,60.1696,60.2526,382500.0
2013-07-24 12:00:00,72.63,72.64,72.19,72.34,509300.0,60.2526,60.2609,59.8876,60.012,509300.0
2013-07-24 12:30:00,72.32,72.39,72.29,72.37,267800.0,59.9954,60.0535,59.9705,60.0369,267800.0
2013-07-24 13:00:00,72.38,72.43,72.28,72.34,295400.0,60.0452,60.0867,59.9623,60.012,295400.0
2013-07-24 13:30:00,72.34,72.45,72.33,72.44,226500.0,60.012,60.1033,60.0037,60.095,226500.0
2013-07-24 14:00:00,72.45,72.53,72.41,72.52,340800.0,60.1033,60.1696,60.0701,60.1614,340800.0
2013-07-24 14:30:00,72.52,72.53,72.4,72.44,376000.0,60.1614,60.1696,60.0618,60.095,376000.0
2013-07-24 15:00:00,72.45,72.48,72.18,72.34,493200.0,60.1033,60.1282,59.8793,60.012,493200.0
2013-07-24 15:30:00,72.34,72.57,72.27,72.52,867000.0,60.012,60.2028,59.954,60.1614,867000.0
2013-07-25 09:30:00,72.08,72.39,71.7,72.33,511300.0,59.7963,60.0535,59.4811,60.0037,511300.0
2013-07-25 10:00:00,72.34,72.45,72.11,72.34,452000.0,60.012,60.1033,59.8212,60.012,452000.0
2013-07-25 10:30:00,72.33,72.47,72.23,72.46,200000.0,60.0037,60.1199,59.9208,60.1116,200000.0
2013-07-25 11:00:00,72.46,72.5,72.25,72.27,324100.0,60.1116,60.1448,59.9374,59.954,324100.0
2013-07-25 11:30:00,72.27,72.38,72.15,72.26,230400.0,59.954,60.0452,59.8544,59.9457,230400.0
2013-07-25 12:00:00,72.26,72.35,72.2,72.3,130400.0,59.9457,60.0203,59.8959,59.9788,130400.0
2013-07-25 12:30:00,72.31,72.59,72.26,72.51,327800.0,59.9871,60.2194,59.9457,60.1531,327800.0
2013-07-25 13:00:00,72.53,72.6,72.49,72.53,151200.0,60.1696,60.2277,60.1365,60.1696,151200.0
2013-07-25 13:30:00,72.53,72.6,72.48,72.59,218400.0,60.1696,60.2277,60.1282,60.2194,218400.0
2013-07-25 14:00:00,72.58,72.61,72.3,72.4,163800.0,60.2111,60.236,59.9788,60.0618,163800.0
2013-07-25 14:30:00,72.4,72.48,72.3,72.39,204000.0,60.0618,60.1282,59.9788,60.0535,204000.0
2013-07-25 15:00:00,72.39,72.58,72.36,72.51,291700.0,60.0535,60.2111,60.0286,60.1531,291700.0
2013-07-25 15:30:00,72.5,72.62,72.43,72.6,355800.0,60.1448,60.2443,60.0867,60.2277,355800.0
2013-07-26 09:30:00,72.18,72.59,72.08,72.25,388300.0,59.8793,60.2194,59.7963,59.9374,388300.0
2013-07-26 10:00:00,72.23,72.33,71.92,71.99,547000.0,59.9208,60.0037,59.6636,59.7217,547000.0
2013-07-26 10:30:00,71.99,72.03,71.59,71.61,392200.0,59.7217,59.7549,59.3898,59.4064,392200.0
2013-07-26 11:00:00,71.6,71.83,71.56,71.62,159300.0,59.3981,59.5889,59.365,59.4147,159300.0
2013-07-26 11:30:00,71.62,71.93,71.61,71.92,221400.0,59.4147,59.6719,59.4064,59.6636,221400.0
2013-07-26 12:00:00,71.91,72.12,71.91,72.05,134400.0,59.6553,59.8295,59.6553,59.7714,134400.0
2013-07-26 12:30:00,72.05,72.1,72.0,72.08,223500.0,59.7714,59.8129,59.73,59.7963,223500.0
2013-07-26 13:00:00,72.07,72.2,72.0,72.15,143500.0,59.788,59.8959,59.73,59.8544,143500.0
2013-07-26 13:30:00,72.15,72.21,72.05,72.15,127700.0,59.8544,59.9042,59.7714,59.8544,127700.0
2013-07-26 14:00:00,72.16,72.25,72.14,72.14,198300.0,59.8627,59.9374,59.8461,59.8461,198300.0
2013-07-26 14:30:00,72.14,72.17,72.09,72.11,182100.0,59.8461,59.871,59.8046,59.8212,182100.0
2013-07-26 15:00:00,72.11,72.21,72.09,72.16,218100.0,59.8212,59.9042,59.8046,59.8627,218100.0
2013-07-26 15:30:00,72.15,72.27,72.08,72.23,354800.0,59.8544,59.954,59.7963,59.9208,354800.0
2013-07-29 09:30:00,72.08,72.59,71.96,72.42,355400.0,59.7963,60.2194,59.6968,60.0784,355400.0
2013-07-29 10:00:00,72.44,72.67,72.38,72.54,280800.0,60.095,60.2858,60.0452,60.1779,280800.0
2013-07-29 10:30:00,72.53,72.55,72.44,72.51,199800.0,60.1696,60.1862,60.095,60.1531,199800.0
2013-07-29 11:00:00,72.51,72.64,72.47,72.59,293000.0,60.1531,60.2609,60.1199,60.2194,293000.0
2013-07-29 11:30:00,72.6,72.63,72.49,72.55,305300.0,60.2277,60.2526,60.1365,60.1862,305300.0
2013-07-29 12:00:00,72.54,72.84,72.53,72.79,269900.0,60.1779,60.4268,60.1696,60.3853,269900.0
2013-07-29 12:30:00,72.79,72.8,72.59,72.67,167400.0,60.3853,60.3936,60.2194,60.2858,167400.0
2013-07-29 13:00:00,72.68,72.75,72.61,72.74,174000.0,60.2941,60.3522,60.236,60.3439,174000.0
2013-07-29 13:30:00,72.73,72.79,72.63,72.74,147500.0,60.3356,60.3853,60.2526,60.3439,147500.0
2013-07-29 14:00:00,72.73,72.8,72.7,72.8,175800.0,60.3356,60.3936,60.3107,60.3936,175800.0
2013-07-29 14:30:00,72.79,72.86,72.76,72.84,203900.0,60.3853,60.4434,60.3605,60.4268,203900.0
2013-07-29 15:00:00,72.84,72.85,72.63,72.77,285400.0,60.4268,60.4351,60.2526,60.3687,285400.0
2013-07-29 15:30:00,72.76,72.83,72.67,72.78,682800.0,60.3605,60.4185,60.2858,60.377,682800.0
2013-07-30 09:30:00,72.88,73.22,72.81,72.85,495200.0,60.46,60.7421,60.4019,60.4351,495200.0
2013-07-30 10:00:00,72.86,72.86,72.09,72.27,389900.0,60.4434,60.4434,59.8046,59.954,389900.0
2013-07-30 10:30:00,72.27,72.51,71.98,72.35,415400.0,59.954,60.1531,59.7134,60.0203,415400.0
2013-07-30 11:00:00,72.35,72.35,72.01,72.12,229700.0,60.0203,60.0203,59.7383,59.8295,229700.0
2013-07-30 11:30:00,72.12,72.28,72.11,72.21,186800.0,59.8295,59.9623,59.8212,59.9042,186800.0
2013-07-30 12:00:00,72.21,72.37,72.06,72.25,214400.0,59.9042,60.0369,59.7797,59.9374,214400.0
2013-07-30 12:30:00,72.25,72.34,72.15,72.19,173200.0,59.9374,60.012,59.8544,59.8876,173200.0
2013-07-30 13:00:00,72.19,72.22,72.08,72.13,218900.0,59.8876,59.9125,59.7963,59.8378,218900.0
2013-07-30 13:30:00,72.13,72.14,71.98,72.11,226600.0,59.8378,59.8461,59.7134,59.8212,226600.0
2013-07-30 14:00:00,72.1,72.15,72.02,72.06,201800.0,59.8129,59.8544,59.7466,59.7797,201800.0
2013-07-30 14:30:00,72.05,72.17,72.01,72.12,266200.0,59.7714,59.871,59.7383,59.8295,266200.0
2013-07-30 15:00:00,72.13,72.42,72.12,72.36,293300.0,59.8378,60.0784,59.8295,60.0286,293300.0
2013-07-30 15:30:00,72.36,72.49,72.27,72.31,962200.0,60.0286,60.1365,59.954,59.9871,962200.0
2013-07-31 09:30:00,72.49,72.95,72.47,72.87,383700.0,60.1365,60.5181,60.1199,60.4517,383700.0
2013-07-31 10:00:00,72.86,73.45,72.77,73.42,356000.0,60.4434,60.9329,60.3687,60.908,356000.0
2013-07-31 10:30:00,73.42,73.66,73.28,73.4,333900.0,60.908,61.1071,60.7918,60.8914,333900.0
2013-07-31 11:00:00,73.39,73.39,73.09,73.1,333200.0,60.8831,60.8831,60.6342,60.6425,333200.0
2013-07-31 11:30:00,73.11,73.26,73.09,73.2,220600.0,60.6508,60.7752,60.6342,60.7255,220600.0
2013-07-31 12:00:00,73.2,73.23,73.14,73.17,145500.0,60.7255,60.7504,60.6757,60.7006,145500.0
2013-07-31 12:30:00,73.16,73.16,72.91,72.94,213700.0,60.6923,60.6923,60.4849,60.5098,213700.0
2013-07-31 13:00:00,72.95,72.95,72.71,72.73,196800.0,60.5181,60.5181,60.319,60.3356,196800.0
2013-07-31 13:30:00,72.74,72.94,72.68,72.78,177800.0,60.3439,60.5098,60.2941,60.377,177800.0
2013-07-31 14:00:00,72.78,73.02,72.58,72.78,295500.0,60.377,60.5761,60.2111,60.377,295500.0
2013-07-31 14:30:00,72.79,73.07,72.78,72.98,245600.0,60.3853,60.6176,60.377,60.543,245600.0
2013-07-31 15:00:00,72.98,73.03,72.8,72.98,220100.0,60.543,60.5844,60.3936,60.543,220100.0
2013-07-31 15:30:00,72.98,72.98,72.6,72.85,1016500.0,60.543,60.543,60.2277,60.4351,1016500.0
2013-08-01 09:30:00,73.36,73.52,72.9,73.15,399200.0,60.8582,60.9909,60.4766,60.684,399200.0
2013-08-01 10:00:00,73.15,73.41,73.02,73.21,207200.0,60.684,60.8997,60.5761,60.7338,207200.0
2013-08-01 10:30:00,73.2,73.28,73.03,73.21,185600.0,60.7255,60.7918,60.5844,60.7338,185600.0
2013-08-01 11:00:00,73.19,73.25,73.09,73.2,177900.0,60.7172,60.7669,60.6342,60.7255,177900.0
2013-08-01 11:30:00,73.2,73.28,72.93,73.02,206000.0,60.7255,60.7918,60.5015,60.5761,206000.0
2013-08-01 12:00:00,73.02,73.34,72.99,73.27,135100.0,60.5761,60.8416,60.5513,60.7835,135100.0
2013-08-01 12:30:00,73.27,73.37,73.16,73.37,93100.0,60.7835,60.8665,60.6923,60.8665,93100.0
2013-08-01 13:00:00,73.37,73.37,73.14,73.32,133300.0,60.8665,60.8665,60.6757,60.825,133300.0
2013-08-01 13:30:00,73.32,73.35,73.13,73.25,150300.0,60.825,60.8499,60.6674,60.7669,150300.0
2013-08-01 14:00:00,73.24,73.3,73.16,73.25,172500.0,60.7587,60.8084,60.6923,60.7669,172500.0
2013-08-01 14:30:00,73.25,73.25,73.06,73.07,131100.0,60.7669,60.7669,60.6093,60.6176,131100.0
2013-08-01 15:00:00,73.07,73.13,72.96,73.07,284800.0,60.6176,60.6674,60.5264,60.6176,284800.0
2013-08-01 15:30:00,73.07,73.22,73.06,73.17,541300.0,60.6176,60.7421,60.6093,60.7006,541300.0
2013-08-02 09:30:00,73.03,73.03,72.41,72.5,367000.0,60.5844,60.5844,60.0701,60.1448,367000.0
2013-08-02 10:00:00,72.5,72.54,72.27,72.28,265700.0,60.1448,60.1779,59.954,59.9623,265700.0
2013-08-02 10:30:00,72.29,72.48,72.25,72.27,285400.0,59.9705,60.1282,59.9374,59.954,285400.0
2013-08-02 11:00:00,72.27,72.32,72.1,72.25,240800.0,59.954,59.9954,59.8129,59.9374,240800.0
2013-08-02 11:30:00,72.26,72.32,72.24,72.28,193400.0,59.9457,59.9954,59.9291,59.9623,193400.0
2013-08-02 12:00:00,72.28,72.31,72.2,72.21,147100.0,59.9623,59.9871,59.8959,59.9042,147100.0
2013-08-02 12:30:00,72.21,72.27,72.16,72.19,130000.0,59.9042,59.954,59.8627,59.8876,130000.0
2013-08-02 13:00:00,72.19,72.29,72.1,72.24,159200.0,59.8876,59.9705,59.8129,59.9291,159200.0
2013-08-02 13:30:00,72.25,72.3,72.11,72.13,140200.0,59.9374,59.9788,59.8212,59.8378,140200.0
2013-08-02 14:00:00,72.12,72.13,71.96,72.01,249900.0,59.8295,59.8378,59.6968,59.7383,249900.0
2013-08-02 14:30:00,72.02,72.14,71.93,72.11,264300.0,59.7466,59.8461,59.6719,59.8212,264300.0
2013-08-02 15:00:00,72.12,72.22,72.11,72.19,180600.0,59.8295,59.9125,59.8212,59.8876,180600.0
2013-08-02 15:30:00,72.19,72.26,72.12,72.23,542300.0,59.8876,59.9457,59.8295,59.9208,542300.0
2013-08-05 09:30:00,72.36,72.69,72.3,72.62,297600.0,60.0286,60.3024,59.9788,60.2443,297600.0
2013-08-05 10:00:00,72.62,73.1,72.61,73.03,235100.0,60.2443,60.6425,60.236,60.5844,235100.0
2013-08-05 10:30:00,73.04,73.28,72.9,72.97,152300.0,60.5927,60.7918,60.4766,60.5347,152300.0
2013-08-05 11:00:00,72.97,73.06,72.91,72.94,147100.0,60.5347,60.6093,60.4849,60.5098,147100.0
2013-08-05 11:30:00,72.95,73.04,72.88,73.02,140000.0,60.5181,60.5927,60.46,60.5761,140000.0
2013-08-05 12:00:00,73.03,73.18,73.01,73.08,129000.0,60.5844,60.7089,60.5678,60.6259,129000.0
2013-08-05 12:30:00,73.08,73.32,73.06,73.29,181300.0,60.6259,60.825,60.6093,60.8001,181300.0
2013-08-05 13:00:00,73.3,73.32,73.18,73.26,114200.0,60.8084,60.825,60.7089,60.7752,114200.0
2013-08-05 13:30:00,73.25,73.35,73.2,73.2,116300.0,60.7669,60.8499,60.7255,60.7255,116300.0
2013-08-05 14:00:00,73.21,73.24,73.14,73.23,195800.0,60.7338,60.7587,60.6757,60.7504,195800.0
2013-08-05 14:30:00,73.22,73.53,73.2,73.53,344900.0,60.7421,60.9992,60.7255,60.9992,344900.0
2013-08-05 15:00:00,73.52,73.57,73.42,73.57,194900.0,60.9909,61.0324,60.908,61.0324,194900.0
2013-08-05 15:30:00,73.57,73.58,73.3,73.35,426000.0,61.0324,61.0407,60.8084,60.8499,426000.0
2013-08-06 09:30:00,73.17,73.2,72.56,72.73,309600.0,60.7006,60.7255,60.1945,60.3356,309600.0
2013-08-06 10:00:00,72.73,72.79,72.53,72.72,214200.0,60.3356,60.3853,60.1696,60.3273,214200.0
2013-08-06 10:30:00,72.73,72.76,72.6,72.68,232300.0,60.3356,60.3605,60.2277,60.2941,232300.0
2013-08-06 11:00:00,72.67,73.13,72.65,73.0,276100.0,60.2858,60.6674,60.2692,60.5596,276100.0
2013-08-06 11:30:00,73.01,73.16,72.97,73.09,159200.0,60.5678,60.6923,60.5347,60.6342,159200.0
2013-08-06 12:00:00,73.1,73.1,72.82,72.95,105900.0,60.6425,60.6425,60.4102,60.5181,105900.0
2013-08-06 12:30:00,72.94,73.22,72.92,73.19,210800.0,60.5098,60.7421,60.4932,60.7172,210800.0
2013-08-06 13:00:00,73.19,73.25,73.06,73.07,111700.0,60.7172,60.7669,60.6093,60.6176,111700.0
2013-08-06 13:30:00,73.07,73.17,73.03,73.14,138800.0,60.6176,60.7006,60.5844,60.6757,138800.0
2013-08-06 14:00:00,73.14,73.29,73.04,73.27,170500.0,60.6757,60.8001,60.5927,60.7835,170500.0
2013-08-06 14:30:00,73.27,73.28,73.18,73.25,110600.0,60.7835,60.7918,60.7089,60.7669,110600.0
2013-08-06 15:00:00,73.25,73.37,73.25,73.33,187200.0,60.7669,60.8665,60.7669,60.8333,187200.0
2013-08-06 15:30:00,73.32,73.33,73.18,73.23,535200.0,60.825,60.8333,60.7089,60.7504,535200.0
2013-08-07 09:30:00,73.18,73.4,72.82,72.87,213000.0,60.7089,60.8914,60.4102,60.4517,213000.0
2013-08-07 10:00:00,72.84,72.91,72.62,72.83,176600.0,60.4268,60.4849,60.2443,60.4185,176600.0
2013-08-07 10:30:00,72.83,73.1,72.8,72.95,292000.0,60.4185,60.6425,60.3936,60.5181,292000.0
2013-08-07 11:00:00,72.95,73.06,72.89,72.89,158800.0,60.5181,60.6093,60.4683,60.4683,158800.0
2013-08-07 11:30:00,72.89,73.02,72.88,72.96,184100.0,60.4683,60.5761,60.46,60.5264,184100.0
2013-08-07 12:00:00,72.96,73.08,72.91,73.02,88500.0,60.5264,60.6259,60.4849,60.5761,88500.0
2013-08-07 12:30:00,73.03,73.08,72.98,73.02,130000.0,60.5844,60.6259,60.543,60.5761,130000.0
2013-08-07 13:00:00,73.06,73.08,72.99,73.0,144100.0,60.6093,60.6259,60.5513,60.5596,144100.0
2013-08-07 13:30:00,73.0,73.02,72.94,72.95,166300.0,60.5596,60.5761,60.5098,60.5181,166300.0
2013-08-07 14:00:00,72.95,73.06,72.87,72.92,159800.0,60.5181,60.6093,60.4517,60.4932,159800.0
2013-08-07 14:30:00,72.92,72.95,72.85,72.86,179000.0,60.4932,60.5181,60.4351,60.4434,179000.0
2013-08-07 15:00:00,72.86,73.03,72.86,72.98,209600.0,60.4434,60.5844,60.4434,60.543,209600.0
2013-08-07 15:30:00,72.98,73.04,72.87,72.91,469600.0,60.543,60.5927,60.4517,60.4849,469600.0
2013-08-08 09:30:00,73.15,73.5,72.99,73.37,160700.0,60.684,60.9743,60.5513,60.8665,160700.0
2013-08-08 10:00:00,73.35,73.43,73.04,73.06,109300.0,60.8499,60.9163,60.5927,60.6093,109300.0
2013-08-08 10:30:00,73.04,73.13,72.86,73.06,250900.0,60.5927,60.6674,60.4434,60.6093,250900.0
2013-08-08 11:00:00,73.05,73.1,72.98,73.04,121900.0,60.601,60.6425,60.543,60.5927,121900.0
2013-08-08 11:30:00,73.04,73.07,72.95,72.98,90600.0,60.5927,60.6176,60.5181,60.543,90600.0
2013-08-08 12:00:00,72.98,73.34,72.92,73.31,144900.0,60.543,60.8416,60.4932,60.8167,144900.0
2013-08-08 12:30:00,73.32,73.56,73.29,73.49,210000.0,60.825,61.0241,60.8001,60.966,210000.0
2013-08-08 13:00:00,73.49,73.67,73.48,73.57,119300.0,60.966,61.1154,60.9578,61.0324,119300.0
2013-08-08 13:30:00,73.58,73.59,73.3,73.33,86300.0,61.0407,61.049,60.8084,60.8333,86300.0
2013-08-08 14:00:00,73.33,73.35,73.22,73.29,85900.0,60.8333,60.8499,60.7421,60.8001,85900.0
2013-08-08 14:30:00,73.29,73.43,73.29,73.42,86200.0,60.8001,60.9163,60.8001,60.908,86200.0
2013-08-08 15:00:00,73.42,73.48,73.31,73.34,103800.0,60.908,60.9578,60.8167,60.8416,103800.0
2013-08-08 15:30:00,73.35,73.4,73.16,73.17,352100.0,60.8499,60.8914,60.6923,60.7006,352100.0
2013-08-09 09:30:00,73.2,73.59,73.05,73.45,213900.0,60.7255,61.049,60.601,60.9329,213900.0
2013-08-09 10:00:00,73.46,73.52,73.02,73.14,196400.0,60.9412,60.9909,60.5761,60.6757,196400.0
2013-08-09 10:30:00,73.15,73.15,72.64,72.65,225600.0,60.684,60.684,60.2609,60.2692,225600.0
2013-08-09 11:00:00,72.65,72.69,72.29,72.36,304400.0,60.2692,60.3024,59.9705,60.0286,304400.0
2013-08-09 11:30:00,72.37,72.69,72.27,72.63,191400.0,60.0369,60.3024,59.954,60.2526,191400.0
2013-08-09 12:00:00,72.63,72.77,72.55,72.75,112700.0,60.2526,60.3687,60.1862,60.3522,112700.0
2013-08-09 12:30:00,72.75,73.02,72.75,72.91,109500.0,60.3522,60.5761,60.3522,60.4849,109500.0
2013-08-09 13:00:00,72.92,73.03,72.84,72.99,55800.0,60.4932,60.5844,60.4268,60.5513,55800.0
2013-08-09 13:30:00,73.0,73.2,73.0,73.05,139700.0,60.5596,60.7255,60.5596,60.601,139700.0
2013-08-09 14:00:00,73.05,73.26,73.02,73.26,103400.0,60.601,60.7752,60.5761,60.7752,103400.0
2013-08-09 14:30:00,73.26,73.27,72.93,72.96,157000.0,60.7752,60.7835,60.5015,60.5264,157000.0
2013-08-09 15:00:00,72.96,73.05,72.83,72.94,159700.0,60.5264,60.601,60.4185,60.5098,159700.0
2013-08-09 15:30:00,72.95,72.99,72.87,72.92,309100.0,60.5181,60.5513,60.4517,60.4932,309100.0
2013-08-12 09:30:00,72.41,72.44,72.16,72.32,350800.0,60.0701,60.095,59.8627,59.9954,350800.0
2013-08-12 10:00:00,72.32,72.41,72.05,72.1,318900.0,59.9954,60.0701,59.7714,59.8129,318900.0
2013-08-12 10:30:00,72.11,72.17,72.01,72.14,280400.0,59.8212,59.871,59.7383,59.8461,280400.0
2013-08-12 11:00:00,72.13,72.47,72.12,72.42,194800.0,59.8378,60.1199,59.8295,60.0784,194800.0
2013-08-12 11:30:00,72.4,72.59,72.38,72.45,197000.0,60.0618,60.2194,60.0452,60.1033,197000.0
2013-08-12 12:00:00,72.46,72.54,72.36,72.37,118200.0,60.1116,60.1779,60.0286,60.0369,118200.0
2013-08-12 12:30:00,72.37,72.42,72.27,72.41,106900.0,60.0369,60.0784,59.954,60.0701,106900.0
2013-08-12 13:00:00,72.42,72.48,72.28,72.38,100000.0,60.0784,60.1282,59.9623,60.0452,100000.0
2013-08-12 13:30:00,72.39,72.52,72.27,72.33,100800.0,60.0535,60.1614,59.954,60.0037,100800.0
2013-08-12 14:00:00,72.33,72.49,72.28,72.48,179800.0,60.0037,60.1365,59.9623,60.1282,179800.0
2013-08-12 14:30:00,72.49,72.49,72.37,72.4,135500.0,60.1365,60.1365,60.0369,60.0618,135500.0
2013-08-12 15:00:00,72.41,72.46,72.37,72.42,139100.0,60.0701,60.1116,60.0369,60.0784,139100.0
2013-08-12 15:30:00,72.42,72.5,72.38,72.4,275500.0,60.0784,60.1448,60.0452,60.0618,275500.0
2013-08-13 09:30:00,72.43,73.02,72.43,72.83,201500.0,60.0867,60.5761,60.0867,60.4185,201500.0
2013-08-13 10:00:00,72.82,72.86,72.36,72.36,206800.0,60.4102,60.4434,60.0286,60.0286,206800.0
2013-08-13 10:30:00,72.36,72.61,72.31,72.44,171600.0,60.0286,60.236,59.9871,60.095,171600.0
2013-08-13 11:00:00,72.44,72.78,72.33,72.78,126200.0,60.095,60.377,60.0037,60.377,126200.0
2013-08-13 11:30:00,72.79,72.93,72.72,72.8,180600.0,60.3853,60.5015,60.3273,60.3936,180600.0
2013-08-13 12:00:00,72.81,73.02,72.71,72.94,110400.0,60.4019,60.5761,60.319,60.5098,110400.0
2013-08-13 12:30:00,72.94,73.18,72.93,73.08,152700.0,60.5098,60.7089,60.5015,60.6259,152700.0
2013-08-13 13:00:00,73.08,73.39,73.05,73.33,139000.0,60.6259,60.8831,60.601,60.8333,139000.0
2013-08-13 13:30:00,73.33,73.34,73.23,73.25,150300.0,60.8333,60.8416,60.7504,60.7669,150300.0
2013-08-13 14:00:00,73.26,73.31,73.22,73.28,104800.0,60.7752,60.8167,60.7421,60.7918,104800.0
2013-08-13 14:30:00,73.27,73.27,73.07,73.21,137000.0,60.7835,60.7835,60.6176,60.7338,137000.0
2013-08-13 15:00:00,73.21,73.31,73.14,73.27,174900.0,60.7338,60.8167,60.6757,60.7835,174900.0
2013-08-13 15:30:00,73.27,73.37,73.23,73.35,534800.0,60.7835,60.8665,60.7504,60.8499,534800.0
2013-08-14 09:30:00,73.19,73.3,72.88,72.96,340400.0,60.7172,60.8084,60.46,60.5264,340400.0
2013-08-14 10:00:00,72.97,73.1,72.87,73.03,222400.0,60.5347,60.6425,60.4517,60.5844,222400.0
2013-08-14 10:30:00,73.02,73.09,72.77,72.92,304400.0,60.5761,60.6342,60.3687,60.4932,304400.0
2013-08-14 11:00:00,72.91,73.01,72.84,73.0,203300.0,60.4849,60.5678,60.4268,60.5596,203300.0
2013-08-14 11:30:00,73.0,73.07,72.93,73.01,128200.0,60.5596,60.6176,60.5015,60.5678,128200.0
2013-08-14 12:00:00,73.02,73.12,72.91,73.04,104000.0,60.5761,60.6591,60.4849,60.5927,104000.0
2013-08-14 12:30:00,73.05,73.05,72.78,72.83,160400.0,60.601,60.601,60.377,60.4185,160400.0
2013-08-14 13:00:00,72.84,72.84,72.51,72.52,129800.0,60.4268,60.4268,60.1531,60.1614,129800.0
2013-08-14 13:30:00,72.52,72.6,72.31,72.51,231900.0,60.1614,60.2277,59.9871,60.1531,231900.0
2013-08-14 14:00:00,72.51,72.63,72.31,72.42,156300.0,60.1531,60.2526,59.9871,60.0784,156300.0
2013-08-14 14:30:00,72.42,72.53,72.37,72.37,148200.0,60.0784,60.1696,60.0369,60.0369,148200.0
2013-08-14 15:00:00,72.38,72.61,72.32,72.55,217500.0,60.0452,60.236,59.9954,60.1862,217500.0
2013-08-14 15:30:00,72.54,72.6,72.42,72.5,499300.0,60.1779,60.2277,60.0784,60.1448,499300.0
2013-08-15 09:30:00,72.1,72.62,71.81,71.87,392300.0,59.8129,60.2443,59.5723,59.6221,392300.0
2013-08-15 10:00:00,71.86,71.91,71.51,71.65,228900.0,59.6138,59.6553,59.3235,59.4396,228900.0
2013-08-15 10:30:00,71.65,71.85,71.45,71.71,344900.0,59.4396,59.6055,59.2737,59.4894,344900.0
2013-08-15 11:00:00,71.71,71.85,71.67,71.75,194300.0,59.4894,59.6055,59.4562,59.5226,194300.0
2013-08-15 11:30:00,71.75,71.82,71.43,71.43,238600.0,59.5226,59.5806,59.2571,59.2571,238600.0
2013-08-15 12:00:00,71.43,71.78,71.37,71.78,129600.0,59.2571,59.5475,59.2073,59.5475,129600.0
2013-08-15 12:30:00,71.79,71.89,71.62,71.65,162400.0,59.5558,59.6387,59.4147,59.4396,162400.0
2013-08-15 13:00:00,71.64,71.72,71.53,71.55,143500.0,59.4313,59.4977,59.3401,59.3567,143500.0
2013-08-15 13:30:00,71.56,71.7,71.55,71.65,85100.0,59.365,59.4811,59.3567,59.4396,85100.0
2013-08-15 14:00:00,71.66,71.73,71.44,71.67,175700.0,59.4479,59.506,59.2654,59.4562,175700.0
2013-08-15 14:30:00,71.68,71.91,71.67,71.72,186000.0,59.4645,59.6553,59.4562,59.4977,186000.0
2013-08-15 15:00:00,71.71,71.77,71.47,71.55,248100.0,59.4894,59.5392,59.2903,59.3567,248100.0
2013-08-15 15:30:00,71.55,71.58,71.4,71.41,577400.0,59.3567,59.3815,59.2322,59.2405,577400.0
2013-08-16 09:30:00,71.13,71.86,71.0,71.86,716500.0,59.0082,59.6138,58.9004,59.6138,716500.0
2013-08-16 10:00:00,71.85,71.98,71.64,71.88,233100.0,59.6055,59.7134,59.4313,59.6304,233100.0
2013-08-16 10:30:00,71.88,71.92,71.7,71.85,191700.0,59.6304,59.6636,59.4811,59.6055,191700.0
2013-08-16 11:00:00,71.84,71.9,71.49,71.5,227700.0,59.5972,59.647,59.3069,59.3152,227700.0
2013-08-16 11:30:00,71.49,71.69,71.34,71.65,216500.0,59.3069,59.4728,59.1824,59.4396,216500.0
2013-08-16 12:00:00,71.67,71.79,71.48,71.55,145700.0,59.4562,59.5558,59.2986,59.3567,145700.0
2013-08-16 12:30:00,71.55,71.66,71.46,71.5,159600.0,59.3567,59.4479,59.282,59.3152,159600.0
2013-08-16 13:00:00,71.49,71.53,71.36,71.38,136200.0,59.3069,59.3401,59.199,59.2156,136200.0
2013-08-16 13:30:00,71.39,71.46,71.31,71.35,120900.0,59.2239,59.282,59.1576,59.1907,120900.0
2013-08-16 14:00:00,71.36,71.52,71.27,71.51,177900.0,59.199,59.3318,59.1244,59.3235,177900.0
2013-08-16 14:30:00,71.52,71.76,71.44,71.75,199000.0,59.3318,59.5309,59.2654,59.5226,199000.0
2013-08-16 15:00:00,71.75,71.75,71.56,71.62,172400.0,59.5226,59.5226,59.365,59.4147,172400.0
2013-08-16 15:30:00,71.64,71.74,71.41,71.43,353100.0,59.4313,59.5143,59.2405,59.2571,353100.0
2013-08-19 09:30:00,71.53,71.81,71.46,71.69,301000.0,59.3401,59.5723,59.282,59.4728,301000.0
2013-08-19 10:00:00,71.68,71.9,71.58,71.76,265000.0,59.4645,59.647,59.3815,59.5309,265000.0
2013-08-19 10:30:00,71.76,72.12,71.74,72.03,267300.0,59.5309,59.8295,59.5143,59.7549,267300.0
2013-08-19 11:00:00,72.04,72.09,71.89,71.92,188800.0,59.7632,59.8046,59.6387,59.6636,188800.0
2013-08-19 11:30:00,71.92,72.09,71.85,71.92,141300.0,59.6636,59.8046,59.6055,59.6636,141300.0
2013-08-19 12:00:00,71.92,72.11,71.81,72.11,100500.0,59.6636,59.8212,59.5723,59.8212,100500.0
2013-08-19 12:30:00,72.11,72.2,72.06,72.16,127500.0,59.8212,59.8959,59.7797,59.8627,127500.0
2013-08-19 13:00:00,72.15,72.2,71.98,72.0,108400.0,59.8544,59.8959,59.7134,59.73,108400.0
2013-08-19 13:30:00,72.0,72.15,71.97,72.08,111300.0,59.73,59.8544,59.7051,59.7963,111300.0
2013-08-19 14:00:00,72.09,72.14,71.97,72.01,176300.0,59.8046,59.8461,59.7051,59.7383,176300.0
2013-08-19 14:30:00,72.0,72.01,71.84,71.97,203600.0,59.73,59.7383,59.5972,59.7051,203600.0
2013-08-19 15:00:00,71.97,71.97,71.82,71.85,200000.0,59.7051,59.7051,59.5806,59.6055,200000.0
2013-08-19 15:30:00,71.85,71.93,71.69,71.7,390900.0,59.6055,59.6719,59.4728,59.4811,390900.0
2013-08-20 09:30:00,71.84,72.26,71.61,72.24,276700.0,59.5972,59.9457,59.4064,59.9291,276700.0
2013-08-20 10:00:00,72.24,72.65,72.23,72.51,291300.0,59.9291,60.2692,59.9208,60.1531,291300.0
2013-08-20 10:30:00,72.51,72.56,72.33,72.46,190600.0,60.1531,60.1945,60.0037,60.1116,190600.0
2013-08-20 11:00:00,72.46,72.54,72.41,72.41,220400.0,60.1116,60.1779,60.0701,60.0701,220400.0
2013-08-20 11:30:00,72.42,72.52,72.38,72.5,217200.0,60.0784,60.1614,60.0452,60.1448,217200.0
2013-08-20 12:00:00,72.5,72.61,72.47,72.54,168000.0,60.1448,60.236,60.1199,60.1779,168000.0
2013-08-20 12:30:00,72.54,72.59,72.39,72.59,142800.0,60.1779,60.2194,60.0535,60.2194,142800.0
2013-08-20 13:00:00,72.57,72.73,72.56,72.68,167100.0,60.2028,60.3356,60.1945,60.2941,167100.0
2013-08-20 13:30:00,72.68,72.84,72.61,72.74,135500.0,60.2941,60.4268,60.236,60.3439,135500.0
2013-08-20 14:00:00,72.75,72.8,72.63,72.77,150200.0,60.3522,60.3936,60.2526,60.3687,150200.0
2013-08-20 14:30:00,72.77,72.78,72.55,72.71,201300.0,60.3687,60.377,60.1862,60.319,201300.0
2013-08-20 15:00:00,72.71,72.79,72.65,72.73,208500.0,60.319,60.3853,60.2692,60.3356,208500.0
2013-08-20 15:30:00,72.73,72.77,72.44,72.46,488200.0,60.3356,60.3687,60.095,60.1116,488200.0
2013-08-21 09:30:00,72.18,72.34,71.82,71.99,259300.0,59.8793,60.012,59.5806,59.7217,259300.0
2013-08-21 10:00:00,71.99,72.14,71.83,71.92,274900.0,59.7217,59.8461,59.5889,59.6636,274900.0
2013-08-21 10:30:00,71.93,72.2,71.87,72.06,163200.0,59.6719,59.8959,59.6221,59.7797,163200.0
2013-08-21 11:00:00,72.06,72.16,71.74,71.78,216900.0,59.7797,59.8627,59.5143,59.5475,216900.0
2013-08-21 11:30:00,71.79,71.86,71.57,71.6,191400.0,59.5558,59.6138,59.3732,59.3981,191400.0
2013-08-21 12:00:00,71.6,71.84,71.57,71.76,154000.0,59.3981,59.5972,59.3732,59.5309,154000.0
2013-08-21 12:30:00,71.75,71.97,71.71,71.88,174600.0,59.5226,59.7051,59.4894,59.6304,174600.0
2013-08-21 13:00:00,71.88,72.0,71.84,71.9,172200.0,59.6304,59.73,59.5972,59.647,172200.0
2013-08-21 13:30:00,71.89,71.96,71.8,71.8,124200.0,59.6387,59.6968,59.5641,59.5641,124200.0
2013-08-21 14:00:00,71.79,71.87,71.47,71.82,216200.0,59.5558,59.6221,59.2903,59.5806,216200.0
2013-08-21 14:30:00,71.83,72.32,71.83,72.27,202100.0,59.5889,59.9954,59.5889,59.954,202100.0
2013-08-21 15:00:00,72.26,72.34,72.14,72.18,221200.0,59.9457,60.012,59.8461,59.8793,221200.0
2013-08-21 15:30:00,72.17,72.26,71.81,71.86,672600.0,59.871,59.9457,59.5723,59.6138,672600.0
2013-08-22 09:30:00,72.16,72.44,72.03,72.15,246800.0,59.8627,60.095,59.7549,59.8544,246800.0
2013-08-22 10:00:00,72.15,72.4,72.06,72.3,194200.0,59.8544,60.0618,59.7797,59.9788,194200.0
2013-08-22 10:30:00,72.31,72.74,72.23,72.71,258000.0,59.9871,60.3439,59.9208,60.319,258000.0
2013-08-22 11:00:00,72.72,72.74,72.31,72.31,255800.0,60.3273,60.3439,59.9871,59.9871,255800.0
2013-08-22 11:30:00,72.31,72.34,72.09,72.17,202700.0,59.9871,60.012,59.8046,59.871,202700.0
2013-08-22 12:00:00,72.17,72.28,72.13,72.17,165000.0,59.871,59.9623,59.8378,59.871,165000.0
2013-08-22 12:30:00,72.17,72.2,71.86,71.89,142100.0,59.871,59.8959,59.6138,59.6387,142100.0
2013-08-22 13:00:00,71.88,72.01,71.83,71.94,154500.0,59.6304,59.7383,59.5889,59.6802,154500.0
2013-08-22 13:30:00,71.95,72.12,71.94,72.12,119900.0,59.6885,59.8295,59.6802,59.8295,119900.0
2013-08-22 14:00:00,72.11,72.16,72.0,72.0,114600.0,59.8212,59.8627,59.73,59.73,114600.0
2013-08-22 14:30:00,72.0,72.03,71.86,71.95,110300.0,59.73,59.7549,59.6138,59.6885,110300.0
2013-08-22 15:00:00,71.95,72.08,71.89,72.03,185700.0,59.6885,59.7963,59.6387,59.7549,185700.0
2013-08-22 15:30:00,72.03,72.12,71.95,71.98,584800.0,59.7549,59.8295,59.6885,59.7134,584800.0
2013-08-23 09:30:00,72.01,72.31,71.91,72.21,467100.0,59.7383,59.9871,59.6553,59.9042,467100.0
2013-08-23 10:00:00,72.21,72.35,72.07,72.25,268600.0,59.9042,60.0203,59.788,59.9374,268600.0
2013-08-23 10:30:00,72.25,72.58,72.23,72.57,266700.0,59.9374,60.2111,59.9208,60.2028,266700.0
2013-08-23 11:00:00,72.57,72.64,72.36,72.51,229000.0,60.2028,60.2609,60.0286,60.1531,229000.0
2013-08-23 11:30:00,72.51,72.61,72.44,72.52,165700.0,60.1531,60.236,60.095,60.1614,165700.0
2013-08-23 12:00:00,72.53,72.63,72.5,72.54,211400.0,60.1696,60.2526,60.1448,60.1779,211400.0
2013-08-23 12:30:00,72.54,72.72,72.53,72.72,146900.0,60.1779,60.3273,60.1696,60.3273,146900.0
2013-08-23 13:00:00,72.72,72.72,72.57,72.6,167500.0,60.3273,60.3273,60.2028,60.2277,167500.0
2013-08-23 13:30:00,72.61,72.67,72.52,72.52,160000.0,60.236,60.2858,60.1614,60.1614,160000.0
2013-08-23 14:00:00,72.52,72.64,72.49,72.58,136000.0,60.1614,60.2609,60.1365,60.2111,136000.0
2013-08-23 14:30:00,72.57,72.69,72.55,72.55,111500.0,60.2028,60.3024,60.1862,60.1862,111500.0
2013-08-23 15:00:00,72.54,72.55,72.46,72.52,112000.0,60.1779,60.1862,60.1116,60.1614,112000.0
2013-08-23 15:30:00,72.52,72.67,72.47,72.54,476800.0,60.1614,60.2858,60.1199,60.1779,476800.0
2013-08-26 09:30:00,72.64,72.75,72.28,72.58,209300.0,60.2609,60.3522,59.9623,60.2111,209300.0
2013-08-26 10:00:00,72.58,72.59,72.31,72.38,169600.0,60.2111,60.2194,59.9871,60.0452,169600.0
2013-08-26 10:30:00,72.39,72.51,72.34,72.49,110400.0,60.0535,60.1531,60.012,60.1365,110400.0
2013-08-26 11:00:00,72.5,72.65,72.44,72.59,189800.0,60.1448,60.2692,60.095,60.2194,189800.0
2013-08-26 11:30:00,72.58,72.63,72.31,72.4,136300.0,60.2111,60.2526,59.9871,60.0618,136300.0
2013-08-26 12:00:00,72.4,72.55,72.38,72.52,158900.0,60.0618,60.1862,60.0452,60.1614,158900.0
2013-08-26 12:30:00,72.53,72.59,72.51,72.55,173900.0,60.1696,60.2194,60.1531,60.1862,173900.0
2013-08-26 13:00:00,72.56,72.69,72.54,72.64,246900.0,60.1945,60.3024,60.1779,60.2609,246900.0
2013-08-26 13:30:00,72.64,72.83,72.61,72.75,187400.0,60.2609,60.4185,60.236,60.3522,187400.0
2013-08-26 14:00:00,72.75,72.85,72.64,72.85,164100.0,60.3522,60.4351,60.2609,60.4351,164100.0
2013-08-26 14:30:00,72.85,72.92,72.81,72.83,158000.0,60.4351,60.4932,60.4019,60.4185,158000.0
2013-08-26 15:00:00,72.84,72.84,72.33,72.42,242800.0,60.4268,60.4268,60.0037,60.0784,242800.0
2013-08-26 15:30:00,72.42,72.52,72.34,72.39,528900.0,60.0784,60.1614,60.012,60.0535,528900.0
2013-08-27 09:30:00,71.82,72.14,71.7,71.87,320000.0,59.5806,59.8461,59.4811,59.6221,320000.0
2013-08-27 10:00:00,71.86,71.99,71.32,71.35,339600.0,59.6138,59.7217,59.1659,59.1907,339600.0
2013-08-27 10:30:00,71.35,71.85,71.33,71.84,320900.0,59.1907,59.6055,59.1741,59.5972,320900.0
2013-08-27 11:00:00,71.83,71.86,71.7,71.84,160400.0,59.5889,59.6138,59.4811,59.5972,160400.0
2013-08-27 11:30:00,71.86,71.9,71.75,71.88,170300.0,59.6138,59.647,59.5226,59.6304,170300.0
2013-08-27 12:00:00,71.88,71.9,71.71,71.83,145600.0,59.6304,59.647,59.4894,59.5889,145600.0
2013-08-27 12:30:00,71.82,71.9,71.76,71.84,197100.0,59.5806,59.647,59.5309,59.5972,197100.0
2013-08-27 13:00:00,71.84,71.89,71.73,71.79,145200.0,59.5972,59.6387,59.506,59.5558,145200.0
2013-08-27 13:30:00,71.79,71.85,71.65,71.66,227800.0,59.5558,59.6055,59.4396,59.4479,227800.0
2013-08-27 14:00:00,71.66,71.67,71.52,71.63,179400.0,59.4479,59.4562,59.3318,59.423,179400.0
2013-08-27 14:30:00,71.62,71.74,71.57,71.67,189100.0,59.4147,59.5143,59.3732,59.4562,189100.0
2013-08-27 15:00:00,71.67,71.69,71.49,71.55,305600.0,59.4562,59.4728,59.3069,59.3567,305600.0
2013-08-27 15:30:00,71.55,71.63,71.45,71.5,608300.0,59.3567,59.423,59.2737,59.3152,608300.0
2013-08-28 09:30:00,71.43,71.88,71.35,71.8,330300.0,59.2571,59.6304,59.1907,59.5641,330300.0
2013-08-28 10:00:00,71.79,72.04,71.58,71.97,219300.0,59.5558,59.7632,59.3815,59.7051,219300.0
2013-08-28 10:30:00,71.98,72.04,71.73,71.9,169500.0,59.7134,59.7632,59.506,59.647,169500.0
2013-08-28 11:00:00,71.89,72.03,71.78,71.98,184900.0,59.6387,59.7549,59.5475,59.7134,184900.0
2013-08-28 11:30:00,71.95,72.0,71.75,71.89,238900.0,59.6885,59.73,59.5226,59.6387,238900.0
2013-08-28 12:00:00,71.88,71.9,71.77,71.87,100500.0,59.6304,59.647,59.5392,59.6221,100500.0
2013-08-28 12:30:00,71.88,72.04,71.8,71.97,116300.0,59.6304,59.7632,59.5641,59.7051,116300.0
2013-08-28 13:00:00,71.97,72.09,71.97,72.09,121700.0,59.7051,59.8046,59.7051,59.8046,121700.0
2013-08-28 13:30:00,72.09,72.16,72.03,72.1,168400.0,59.8046,59.8627,59.7549,59.8129,168400.0
2013-08-28 14:00:00,72.11,72.12,71.87,71.95,183100.0,59.8212,59.8295,59.6221,59.6885,183100.0
2013-08-28 14:30:00,71.95,71.97,71.7,71.74,300800.0,59.6885,59.7051,59.4811,59.5143,300800.0
2013-08-28 15:00:00,71.75,71.97,71.75,71.85,197200.0,59.5226,59.7051,59.5226,59.6055,197200.0
2013-08-28 15:30:00,71.87,71.88,71.51,71.55,498300.0,59.6221,59.6304,59.3235,59.3567,498300.0
2013-08-29 09:30:00,71.43,71.99,71.15,71.83,262300.0,59.2571,59.7217,59.0248,59.5889,262300.0
2013-08-29 10:00:00,71.83,72.0,71.76,71.78,296700.0,59.5889,59.73,59.5309,59.5475,296700.0
2013-08-29 10:30:00,71.79,72.3,71.78,72.22,176600.0,59.5558,59.9788,59.5475,59.9125,176600.0
2013-08-29 11:00:00,72.23,72.38,72.17,72.33,131900.0,59.9208,60.0452,59.871,60.0037,131900.0
2013-08-29 11:30:00,72.34,72.68,72.29,72.68,335800.0,60.012,60.2941,59.9705,60.2941,335800.0
2013-08-29 12:00:00,72.68,72.75,72.58,72.75,236200.0,60.2941,60.3522,60.2111,60.3522,236200.0
2013-08-29 12:30:00,72.75,72.75,72.58,72.69,140000.0,60.3522,60.3522,60.2111,60.3024,140000.0
2013-08-29 13:00:00,72.69,72.79,72.56,72.65,174700.0,60.3024,60.3853,60.1945,60.2692,174700.0
2013-08-29 13:30:00,72.65,72.67,72.57,72.57,163200.0,60.2692,60.2858,60.2028,60.2028,163200.0
2013-08-29 14:00:00,72.58,72.78,72.53,72.71,183200.0,60.2111,60.377,60.1696,60.319,183200.0
2013-08-29 14:30:00,72.71,72.83,72.67,72.77,192700.0,60.319,60.4185,60.2858,60.3687,192700.0
2013-08-29 15:00:00,72.78,72.79,72.48,72.5,219600.0,60.377,60.3853,60.1282,60.1448,219600.0
2013-08-29 15:30:00,72.51,72.53,72.33,72.44,535200.0,60.1531,60.1696,60.0037,60.095,535200.0
2013-08-30 09:30:00,72.58,72.81,72.32,72.56,419800.0,60.2111,60.4019,59.9954,60.1945,419800.0
2013-08-30 10:00:00,72.55,72.62,72.12,72.12,298500.0,60.1862,60.2443,59.8295,59.8295,298500.0
2013-08-30 10:30:00,72.12,72.23,71.9,71.94,200800.0,59.8295,59.9208,59.647,59.6802,200800.0
2013-08-30 11:00:00,71.94,71.95,71.72,71.72,176600.0,59.6802,59.6885,59.4977,59.4977,176600.0
2013-08-30 11:30:00,71.71,71.74,71.59,71.71,109700.0,59.4894,59.5143,59.3898,59.4894,109700.0
2013-08-30 12:00:00,71.72,71.87,71.68,71.72,87900.0,59.4977,59.6221,59.4645,59.4977,87900.0
2013-08-30 12:30:00,71.73,71.94,71.72,71.92,193600.0,59.506,59.6802,59.4977,59.6636,193600.0
2013-08-30 13:00:00,71.9,71.99,71.61,71.93,165600.0,59.647,59.7217,59.4064,59.6719,165600.0
2013-08-30 13:30:00,71.93,71.97,71.75,71.75,90800.0,59.6719,59.7051,59.5226,59.5226,90800.0
2013-08-30 14:00:00,71.75,71.76,71.52,71.54,120600.0,59.5226,59.5309,59.3318,59.3484,120600.0
2013-08-30 14:30:00,71.54,71.77,71.54,71.72,141500.0,59.3484,59.5392,59.3484,59.4977,141500.0
2013-08-30 15:00:00,71.72,71.77,71.64,71.66,151800.0,59.4977,59.5392,59.4313,59.4479,151800.0
2013-08-30 15:30:00,71.66,71.77,71.49,71.69,962000.0,59.4479,59.5392,59.3069,59.4728,962000.0
2013-09-03 09:30:00,71.81,72.43,71.8,72.24,581900.0,59.5723,60.0867,59.5641,59.9291,581900.0
2013-09-03 10:00:00,72.25,72.31,71.96,72.28,255200.0,59.9374,59.9871,59.6968,59.9623,255200.0
2013-09-03 10:30:00,72.29,72.6,72.23,72.53,304900.0,59.9705,60.2277,59.9208,60.1696,304900.0
2013-09-03 11:00:00,72.53,72.77,72.05,72.06,341000.0,60.1696,60.3687,59.7714,59.7797,341000.0
2013-09-03 11:30:00,72.06,72.12,71.92,72.06,173600.0,59.7797,59.8295,59.6636,59.7797,173600.0
2013-09-03 12:00:00,72.05,72.15,71.96,72.15,138100.0,59.7714,59.8544,59.6968,59.8544,138100.0
2013-09-03 12:30:00,72.15,72.32,71.9,71.92,159000.0,59.8544,59.9954,59.647,59.6636,159000.0
2013-09-03 13:00:00,71.93,72.03,71.79,72.01,121200.0,59.6719,59.7549,59.5558,59.7383,121200.0
2013-09-03 13:30:00,72.02,72.16,71.98,72.0,162100.0,59.7466,59.8627,59.7134,59.73,162100.0
2013-09-03 14:00:00,72.01,72.25,72.01,72.18,174400.0,59.7383,59.9374,59.7383,59.8793,174400.0
2013-09-03 14:30:00,72.18,72.4,72.16,72.4,184000.0,59.8793,60.0618,59.8627,60.0618,184000.0
2013-09-03 15:00:00,72.4,72.66,72.35,72.59,255700.0,60.0618,60.2775,60.0203,60.2194,255700.0
2013-09-03 15:30:00,72.59,72.68,72.4,72.54,501800.0,60.2194,60.2941,60.0618,60.1779,501800.0
2013-09-04 09:30:00,72.46,72.74,72.2,72.61,202900.0,60.1116,60.3439,59.8959,60.236,202900.0
2013-09-04 10:00:00,72.61,72.84,72.61,72.79,219700.0,60.236,60.4268,60.236,60.3853,219700.0
2013-09-04 10:30:00,72.79,73.11,72.76,73.07,254600.0,60.3853,60.6508,60.3605,60.6176,254600.0
2013-09-04 11:00:00,73.06,73.34,72.98,73.06,242100.0,60.6093,60.8416,60.543,60.6093,242100.0
2013-09-04 11:30:00,73.06,73.2,73.03,73.1,156100.0,60.6093,60.7255,60.5844,60.6425,156100.0
2013-09-04 12:00:00,73.11,73.28,73.08,73.22,120800.0,60.6508,60.7918,60.6259,60.7421,120800.0
2013-09-04 12:30:00,73.22,73.29,73.17,73.21,131700.0,60.7421,60.8001,60.7006,60.7338,131700.0
2013-09-04 13:00:00,73.22,73.26,73.17,73.17,125000.0,60.7421,60.7752,60.7006,60.7006,125000.0
2013-09-04 13:30:00,73.18,73.25,73.13,73.15,158100.0,60.7089,60.7669,60.6674,60.684,158100.0
2013-09-04 14:00:00,73.15,73.21,73.14,73.18,186100.0,60.684,60.7338,60.6757,60.7089,186100.0
2013-09-04 14:30:00,73.18,73.27,73.16,73.24,182600.0,60.7089,60.7835,60.6923,60.7587,182600.0
2013-09-04 15:00:00,73.24,73.28,73.1,73.23,259200.0,60.7587,60.7918,60.6425,60.7504,259200.0
2013-09-04 15:30:00,73.23,73.35,73.17,73.32,559400.0,60.7504,60.8499,60.7006,60.825,559400.0
2013-09-05 09:30:00,73.34,73.88,73.14,73.81,285200.0,60.8416,61.2896,60.6757,61.2315,285200.0
2013-09-05 10:00:00,73.81,74.0,73.76,73.96,246700.0,61.2315,61.3891,61.19,61.356,246700.0
2013-09-05 10:30:00,73.96,73.99,73.77,73.8,237100.0,61.356,61.3808,61.1983,61.2232,237100.0
2013-09-05 11:00:00,73.81,73.96,73.76,73.84,186700.0,61.2315,61.356,61.19,61.2564,186700.0
2013-09-05 11:30:00,73.84,73.92,73.77,73.77,128200.0,61.2564,61.3228,61.1983,61.1983,128200.0
2013-09-05 12:00:00,73.77,73.84,73.63,73.67,251400.0,61.1983,61.2564,61.0822,61.1154,251400.0
2013-09-05 12:30:00,73.66,73.82,73.61,73.79,121300.0,61.1071,61.2398,61.0656,61.2149,121300.0
2013-09-05 13:00:00,73.79,73.94,73.79,73.87,123200.0,61.2149,61.3394,61.2149,61.2813,123200.0
2013-09-05 13:30:00,73.87,74.03,73.87,73.94,186000.0,61.2813,61.414,61.2813,61.3394,186000.0
2013-09-05 14:00:00,73.92,74.23,73.92,74.15,181000.0,61.3228,61.5799,61.3228,61.5136,181000.0
2013-09-05 14:30:00,74.15,74.23,74.09,74.14,139800.0,61.5136,61.5799,61.4638,61.5053,139800.0
2013-09-05 15:00:00,74.14,74.17,73.97,74.01,194200.0,61.5053,61.5302,61.3642,61.3974,194200.0
2013-09-05 15:30:00,74.0,74.03,73.94,74.03,333800.0,61.3891,61.414,61.3394,61.414,333800.0
2013-09-06 09:30:00,74.24,74.37,72.83,72.86,329200.0,61.5882,61.6961,60.4185,60.4434,329200.0
2013-09-06 10:00:00,72.86,73.1,72.55,73.06,234100.0,60.4434,60.6425,60.1862,60.6093,234100.0
2013-09-06 10:30:00,73.06,73.86,73.06,73.79,261900.0,60.6093,61.273,60.6093,61.2149,261900.0
2013-09-06 11:00:00,73.79,74.31,73.78,74.31,239000.0,61.2149,61.6463,61.2066,61.6463,239000.0
2013-09-06 11:30:00,74.31,74.45,74.21,74.41,214900.0,61.6463,61.7624,61.5633,61.7293,214900.0
2013-09-06 12:00:00,74.39,74.52,74.31,74.52,125300.0,61.7127,61.8205,61.6463,61.8205,125300.0
2013-09-06 12:30:00,74.52,74.61,74.37,74.61,160700.0,61.8205,61.8952,61.6961,61.8952,160700.0
2013-09-06 13:00:00,74.61,74.79,74.53,74.58,314000.0,61.8952,62.0445,61.8288,61.8703,314000.0
2013-09-06 13:30:00,74.58,74.67,74.43,74.47,231200.0,61.8703,61.945,61.7459,61.779,231200.0
2013-09-06 14:00:00,74.46,74.52,74.25,74.52,266500.0,61.7707,61.8205,61.5965,61.8205,266500.0
2013-09-06 14:30:00,74.51,74.59,74.25,74.29,281200.0,61.8122,61.8786,61.5965,61.6297,281200.0
2013-09-06 15:00:00,74.28,74.48,74.14,74.27,214500.0,61.6214,61.7873,61.5053,61.6131,214500.0
2013-09-06 15:30:00,74.28,74.31,74.01,74.07,400700.0,61.6214,61.6463,61.3974,61.4472,400700.0
2013-09-09 09:30:00,74.11,74.55,73.88,74.3,263800.0,61.4804,61.8454,61.2896,61.638,263800.0
2013-09-09 10:00:00,74.31,74.52,73.89,73.89,199900.0,61.6463,61.8205,61.2979,61.2979,199900.0
2013-09-09 10:30:00,73.89,74.1,73.88,74.09,169300.0,61.2979,61.4721,61.2896,61.4638,169300.0
2013-09-09 11:00:00,74.09,74.23,73.78,73.89,153000.0,61.4638,61.5799,61.2066,61.2979,153000.0
2013-09-09 11:30:00,73.88,74.07,73.87,74.03,112400.0,61.2896,61.4472,61.2813,61.414,112400.0
2013-09-09 12:00:00,74.02,74.2,73.97,74.14,125400.0,61.4057,61.5551,61.3642,61.5053,125400.0
2013-09-09 12:30:00,74.15,74.19,74.0,74.15,116300.0,61.5136,61.5468,61.3891,61.5136,116300.0
2013-09-09 13:00:00,74.15,74.21,74.06,74.15,72500.0,61.5136,61.5633,61.4389,61.5136,72500.0
2013-09-09 13:30:00,74.15,74.22,74.1,74.22,83000.0,61.5136,61.5716,61.4721,61.5716,83000.0
2013-09-09 14:00:00,74.22,74.37,74.18,74.35,134200.0,61.5716,61.6961,61.5385,61.6795,134200.0
2013-09-09 14:30:00,74.35,74.35,74.23,74.26,112900.0,61.6795,61.6795,61.5799,61.6048,112900.0
2013-09-09 15:00:00,74.27,74.32,74.18,74.21,190400.0,61.6131,61.6546,61.5385,61.5633,190400.0
2013-09-09 15:30:00,74.2,74.26,74.09,74.26,417400.0,61.5551,61.6048,61.4638,61.6048,417400.0
2013-09-10 09:30:00,74.58,74.63,73.91,73.93,372100.0,61.8703,61.9118,61.3145,61.3311,372100.0
2013-09-10 10:00:00,73.93,74.41,73.84,74.34,244100.0,61.3311,61.7293,61.2564,61.6712,244100.0
2013-09-10 10:30:00,74.32,74.48,74.26,74.33,196200.0,61.6546,61.7873,61.6048,61.6629,196200.0
2013-09-10 11:00:00,74.34,74.42,74.21,74.33,259300.0,61.6712,61.7376,61.5633,61.6629,259300.0
2013-09-10 11:30:00,74.32,74.35,74.15,74.2,190800.0,61.6546,61.6795,61.5136,61.5551,190800.0
2013-09-10 12:00:00,74.2,74.3,74.19,74.26,149400.0,61.5551,61.638,61.5468,61.6048,149400.0
2013-09-10 12:30:00,74.26,74.3,74.23,74.26,127300.0,61.6048,61.638,61.5799,61.6048,127300.0
2013-09-10 13:00:00,74.28,74.38,74.23,74.37,119700.0,61.6214,61.7044,61.5799,61.6961,119700.0
2013-09-10 13:30:00,74.37,74.48,74.25,74.33,214700.0,61.6961,61.7873,61.5965,61.6629,214700.0
2013-09-10 14:00:00,74.34,74.38,74.2,74.29,219000.0,61.6712,61.7044,61.5551,61.6297,219000.0
2013-09-10 14:30:00,74.29,74.41,74.25,74.33,213000.0,61.6297,61.7293,61.5965,61.6629,213000.0
2013-09-10 15:00:00,74.33,74.45,74.21,74.41,292100.0,61.6629,61.7624,61.5633,61.7293,292100.0
2013-09-10 15:30:00,74.41,74.64,74.41,74.63,538500.0,61.7293,61.9201,61.7293,61.9118,538500.0
2013-09-11 09:30:00,74.58,74.79,74.47,74.69,277500.0,62.1007,62.2756,62.0091,62.1923,277500.0
2013-09-11 10:00:00,74.69,74.69,74.33,74.39,249200.0,62.1923,62.1923,61.8926,61.9425,249200.0
2013-09-11 10:30:00,74.4,74.56,74.34,74.42,249700.0,61.9508,62.0841,61.9009,61.9675,249700.0
2013-09-11 11:00:00,74.43,74.58,74.42,74.45,151700.0,61.9758,62.1007,61.9675,61.9925,151700.0
2013-09-11 11:30:00,74.45,74.69,74.45,74.66,229200.0,61.9925,62.1923,61.9925,62.1673,229200.0
2013-09-11 12:00:00,74.66,74.98,74.56,74.98,313700.0,62.1673,62.4338,62.0841,62.4338,313700.0
2013-09-11 12:30:00,74.98,74.99,74.74,74.85,136400.0,62.4338,62.4421,62.234,62.3255,136400.0
2013-09-11 13:00:00,74.86,74.92,74.84,74.86,103600.0,62.3339,62.3838,62.3172,62.3339,103600.0
2013-09-11 13:30:00,74.87,75.0,74.87,74.94,152200.0,62.3422,62.4504,62.3422,62.4005,152200.0
2013-09-11 14:00:00,74.95,75.19,74.91,74.94,340300.0,62.4088,62.6087,62.3755,62.4005,340300.0
2013-09-11 14:30:00,74.93,74.95,74.66,74.69,265500.0,62.3922,62.4088,62.1673,62.1923,265500.0
2013-09-11 15:00:00,74.69,74.9,74.66,74.8,240800.0,62.1923,62.3672,62.1673,62.2839,240800.0
2013-09-11 15:30:00,74.81,75.17,74.81,75.17,664000.0,62.2922,62.592,62.2922,62.592,664000.0
2013-09-12 09:30:00,75.32,75.5,75.07,75.11,241900.0,62.7169,62.8668,62.5087,62.542,241900.0
2013-09-12 10:00:00,75.12,75.43,74.98,75.27,252600.0,62.5504,62.8085,62.4338,62.6753,252600.0
2013-09-12 10:30:00,75.27,75.38,75.19,75.19,161100.0,62.6753,62.7669,62.6087,62.6087,161100.0
2013-09-12 11:00:00,75.19,75.29,75.15,75.27,105300.0,62.6087,62.6919,62.5753,62.6753,105300.0
2013-09-12 11:30:00,75.27,75.31,74.99,75.06,142400.0,62.6753,62.7086,62.4421,62.5004,142400.0
2013-09-12 12:00:00,75.05,75.06,74.8,75.0,200400.0,62.4921,62.5004,62.2839,62.4504,200400.0
2013-09-12 12:30:00,75.01,75.19,74.96,75.09,141400.0,62.4588,62.6087,62.4171,62.5254,141400.0
2013-09-12 13:00:00,75.08,75.1,75.01,75.04,117900.0,62.5171,62.5337,62.4588,62.4838,117900.0
2013-09-12 13:30:00,75.03,75.04,74.88,74.96,116200.0,62.4754,62.4838,62.3505,62.4171,116200.0
2013-09-12 14:00:00,74.96,74.97,74.91,74.95,129900.0,62.4171,62.4255,62.3755,62.4088,129900.0
2013-09-12 14:30:00,74.95,75.19,74.89,75.19,126700.0,62.4088,62.6087,62.3589,62.6087,126700.0
2013-09-12 15:00:00,75.18,75.19,74.84,74.89,198400.0,62.6003,62.6087,62.3172,62.3589,198400.0
2013-09-12 15:30:00,74.89,74.89,74.7,74.76,560800.0,62.3589,62.3589,62.2006,62.2506,560800.0
2013-09-13 09:30:00,74.93,75.15,74.72,74.89,336000.0,62.3922,62.5753,62.2173,62.3589,336000.0
2013-09-13 10:00:00,74.9,74.96,74.64,74.8,170200.0,62.3672,62.4171,62.1507,62.2839,170200.0
2013-09-13 10:30:00,74.82,75.25,74.79,75.2,242200.0,62.3006,62.6586,62.2756,62.617,242200.0
2013-09-13 11:00:00,75.19,75.19,74.83,74.85,233600.0,62.6087,62.6087,62.3089,62.3255,233600.0
2013-09-13 11:30:00,74.85,75.04,74.72,74.79,176200.0,62.3255,62.4838,62.2173,62.2756,176200.0
2013-09-13 12:00:00,74.79,74.79,74.6,74.69,182200.0,62.2756,62.2756,62.1174,62.1923,182200.0
2013-09-13 12:30:00,74.69,74.74,74.61,74.66,116200.0,62.1923,62.234,62.1257,62.1673,116200.0
2013-09-13 13:00:00,74.67,74.85,74.65,74.78,115400.0,62.1757,62.3255,62.159,62.2673,115400.0
2013-09-13 13:30:00,74.79,74.82,74.61,74.61,150600.0,62.2756,62.3006,62.1257,62.1257,150600.0
2013-09-13 14:00:00,74.61,74.71,74.37,74.38,235000.0,62.1257,62.209,61.9259,61.9342,235000.0
2013-09-13 14:30:00,74.38,74.38,74.14,74.14,284400.0,61.9342,61.9342,61.7343,61.7343,284400.0
2013-09-13 15:00:00,74.15,74.49,74.12,74.4,229800.0,61.7427,62.0258,61.7177,61.9508,229800.0
2013-09-13 15:30:00,74.4,74.49,74.28,74.49,625800.0,61.9508,62.0258,61.8509,62.0258,625800.0
2013-09-16 09:30:00,75.09,75.5,75.0,75.42,335000.0,62.5254,62.8668,62.4504,62.8002,335000.0
2013-09-16 10:00:00,75.41,75.72,75.31,75.66,281100.0,62.7918,63.05,62.7086,63.0,281100.0
2013-09-16 10:30:00,75.66,75.88,75.6,75.78,307600.0,63.0,63.1832,62.95,63.0999,307600.0
2013-09-16 11:00:00,75.78,75.88,75.49,75.59,298200.0,63.0999,63.1832,62.8585,62.9417,298200.0
2013-09-16 11:30:00,75.58,75.68,75.47,75.54,188200.0,62.9334,63.0167,62.8418,62.9001,188200.0
2013-09-16 12:00:00,75.54,75.74,75.48,75.62,166600.0,62.9001,63.0666,62.8501,62.9667,166600.0
2013-09-16 12:30:00,75.62,75.84,75.6,75.74,155500.0,62.9667,63.1499,62.95,63.0666,155500.0
2013-09-16 13:00:00,75.74,75.85,75.69,75.79,123000.0,63.0666,63.1582,63.025,63.1083,123000.0
2013-09-16 13:30:00,75.78,75.79,75.47,75.69,166100.0,63.0999,63.1083,62.8418,63.025,166100.0
2013-09-16 14:00:00,75.68,75.71,75.43,75.45,262800.0,63.0167,63.0416,62.8085,62.8251,262800.0
2013-09-16 14:30:00,75.45,75.48,75.23,75.26,297300.0,62.8251,62.8501,62.642,62.6669,297300.0
2013-09-16 15:00:00,75.25,75.39,75.24,75.26,304900.0,62.6586,62.7752,62.6503,62.6669,304900.0
2013-09-16 15:30:00,75.26,75.29,74.97,75.13,845200.0,62.6669,62.6919,62.4255,62.5587,845200.0
2013-09-17 09:30:00,75.11,75.35,74.93,74.94,415500.0,62.542,62.7419,62.3922,62.4005,415500.0
2013-09-17 10:00:00,74.95,75.01,74.46,74.47,389100.0,62.4088,62.4588,62.0008,62.0091,389100.0
2013-09-17 10:30:00,74.48,74.51,74.17,74.2,327600.0,62.0175,62.0424,61.7593,61.7843,327600.0
2013-09-17 11:00:00,74.21,74.45,74.15,74.22,499100.0,61.7926,61.9925,61.7427,61.801,499100.0
2013-09-17 11:30:00,74.22,74.23,73.93,74.15,388300.0,61.801,61.8093,61.5595,61.7427,388300.0
2013-09-17 12:00:00,74.16,74.25,74.06,74.13,237100.0,61.751,61.8259,61.6677,61.726,237100.0
2013-09-17 12:30:00,74.13,74.3,74.13,74.21,221800.0,61.726,61.8676,61.726,61.7926,221800.0
2013-09-17 13:00:00,74.22,74.31,74.1,74.16,268200.0,61.801,61.8759,61.701,61.751,268200.0
2013-09-17 13:30:00,74.17,74.31,74.11,74.26,233000.0,61.7593,61.8759,61.7094,61.8343,233000.0
2013-09-17 14:00:00,74.27,74.3,74.11,74.13,251500.0,61.8426,61.8676,61.7094,61.726,251500.0
2013-09-17 14:30:00,74.14,74.3,74.1,74.11,260500.0,61.7343,61.8676,61.701,61.7094,260500.0
2013-09-17 15:00:00,74.11,74.14,74.04,74.1,311600.0,61.7094,61.7343,61.6511,61.701,311600.0
2013-09-17 15:30:00,74.1,74.34,74.08,74.31,747700.0,61.701,61.9009,61.6844,61.8759,747700.0
2013-09-18 09:30:00,74.15,74.19,73.32,73.41,485000.0,61.7427,61.776,61.0516,61.1265,485000.0
2013-09-18 10:00:00,73.4,73.4,73.02,73.2,625200.0,61.1182,61.1182,60.8018,60.9516,625200.0
2013-09-18 10:30:00,73.21,73.27,73.01,73.07,381800.0,60.96,61.0099,60.7934,60.8434,381800.0
2013-09-18 11:00:00,73.07,73.2,72.79,72.96,369100.0,60.8434,60.9516,60.6102,60.7518,369100.0
2013-09-18 11:30:00,72.98,73.09,72.91,72.95,344100.0,60.7684,60.86,60.7102,60.7435,344100.0
2013-09-18 12:00:00,72.94,72.94,72.58,72.58,422500.0,60.7351,60.7351,60.4354,60.4354,422500.0
2013-09-18 12:30:00,72.58,72.79,72.44,72.76,457400.0,60.4354,60.6102,60.3188,60.5853,457400.0
2013-09-18 13:00:00,72.75,72.85,72.68,72.78,221200.0,60.5769,60.6602,60.5186,60.6019,221200.0
2013-09-18 13:30:00,72.78,72.8,72.57,72.59,291500.0,60.6019,60.6186,60.4271,60.4437,291500.0
2013-09-18 14:00:00,72.6,73.07,72.58,72.65,890800.0,60.452,60.8434,60.4354,60.4937,890800.0
2013-09-18 14:30:00,72.66,72.76,72.54,72.74,552100.0,60.502,60.5853,60.4021,60.5686,552100.0
2013-09-18 15:00:00,72.75,72.82,72.67,72.76,915100.0,60.5769,60.6352,60.5103,60.5853,915100.0
2013-09-18 15:30:00,72.76,73.05,72.76,73.04,1252200.0,60.5853,60.8267,60.5853,60.8184,1252200.0
2013-09-19 09:30:00,73.09,73.12,72.56,72.68,741300.0,60.86,60.885,60.4187,60.5186,741300.0
2013-09-19 10:00:00,72.66,72.7,71.94,71.97,715100.0,60.502,60.5353,59.9025,59.9274,715100.0
2013-09-19 10:30:00,71.96,72.19,71.79,71.94,493200.0,59.9191,60.1106,59.7776,59.9025,493200.0
2013-09-19 11:00:00,71.95,71.95,71.66,71.68,546800.0,59.9108,59.9108,59.6693,59.686,546800.0
2013-09-19 11:30:00,71.68,71.85,71.42,71.81,702200.0,59.686,59.8275,59.4695,59.7942,702200.0
2013-09-19 12:00:00,71.82,71.95,71.78,71.87,301600.0,59.8025,59.9108,59.7692,59.8442,301600.0
2013-09-19 12:30:00,71.86,71.93,71.81,71.85,213300.0,59.8359,59.8941,59.7942,59.8275,213300.0
2013-09-19 13:00:00,71.84,71.84,71.69,71.72,347300.0,59.8192,59.8192,59.6943,59.7193,347300.0
2013-09-19 13:30:00,71.72,71.75,71.51,71.51,350600.0,59.7193,59.7443,59.5444,59.5444,350600.0
2013-09-19 14:00:00,71.52,71.52,71.21,71.22,394100.0,59.5527,59.5527,59.2946,59.3029,394100.0
2013-09-19 14:30:00,71.22,71.27,70.65,70.9,621900.0,59.3029,59.3446,58.8283,59.0365,621900.0
2013-09-19 15:00:00,70.91,70.98,70.62,70.75,767800.0,59.0448,59.1031,58.8033,58.9116,767800.0
2013-09-19 15:30:00,70.75,70.87,70.69,70.85,1557700.0,58.9116,59.0115,58.8616,58.9949,1557700.0
2013-09-20 09:30:00,70.54,71.75,70.4,70.87,3158500.0,58.7367,59.7443,58.6202,59.0115,3158500.0
2013-09-20 10:00:00,70.88,71.14,70.69,71.11,417600.0,59.0198,59.2363,58.8616,59.2113,417600.0
2013-09-20 10:30:00,71.12,71.53,71.09,71.44,404300.0,59.2197,59.5611,59.1947,59.4861,404300.0
2013-09-20 11:00:00,71.43,71.45,71.29,71.41,287800.0,59.4778,59.4945,59.3612,59.4612,287800.0
2013-09-20 11:30:00,71.41,71.45,71.26,71.26,239400.0,59.4612,59.4945,59.3363,59.3363,239400.0
2013-09-20 12:00:00,71.26,71.39,71.25,71.3,204500.0,59.3363,59.4445,59.3279,59.3696,204500.0
2013-09-20 12:30:00,71.29,71.44,71.28,71.34,155300.0,59.3612,59.4861,59.3529,59.4029,155300.0
2013-09-20 13:00:00,71.34,71.38,71.16,71.27,203500.0,59.4029,59.4362,59.253,59.3446,203500.0
2013-09-20 13:30:00,71.27,71.39,71.19,71.24,163200.0,59.3446,59.4445,59.278,59.3196,163200.0
2013-09-20 14:00:00,71.24,71.31,70.98,71.06,314000.0,59.3196,59.3779,59.1031,59.1697,314000.0
2013-09-20 14:30:00,71.07,71.12,70.92,70.94,246200.0,59.178,59.2197,59.0531,59.0698,246200.0
2013-09-20 15:00:00,70.95,71.0,70.67,70.67,356700.0,59.0781,59.1198,58.845,58.845,356700.0
2013-09-20 15:30:00,70.68,70.85,70.66,70.71,937800.0,58.8533,58.9949,58.8366,58.8783,937800.0
2013-09-23 09:30:00,70.83,71.29,70.62,70.81,583900.0,58.9782,59.3612,58.8033,58.9615,583900.0
2013-09-23 10:00:00,70.8,70.98,70.73,70.83,324100.0,58.9532,59.1031,58.8949,58.9782,324100.0
2013-09-23 10:30:00,70.81,70.91,70.79,70.86,311800.0,58.9615,59.0448,58.9449,59.0032,311800.0
2013-09-23 11:00:00,70.86,71.28,70.84,71.24,273400.0,59.0032,59.3529,58.9865,59.3196,273400.0
2013-09-23 11:30:00,71.26,71.41,71.13,71.33,255500.0,59.3363,59.4612,59.228,59.3945,255500.0
2013-09-23 12:00:00,71.34,71.58,71.34,71.57,263800.0,59.4029,59.6027,59.4029,59.5944,263800.0
2013-09-23 12:30:00,71.57,71.7,71.49,71.54,199800.0,59.5944,59.7026,59.5278,59.5694,199800.0
2013-09-23 13:00:00,71.55,71.67,71.47,71.65,174400.0,59.5777,59.6776,59.5111,59.661,174400.0
2013-09-23 13:30:00,71.64,71.81,71.55,71.79,159300.0,59.6527,59.7942,59.5777,59.7776,159300.0
2013-09-23 14:00:00,71.79,71.81,71.58,71.59,216100.0,59.7776,59.7942,59.6027,59.611,216100.0
2013-09-23 14:30:00,71.58,71.81,71.58,71.75,281700.0,59.6027,59.7942,59.6027,59.7443,281700.0
2013-09-23 15:00:00,71.75,71.79,71.65,71.72,373700.0,59.7443,59.7776,59.661,59.7193,373700.0
2013-09-23 15:30:00,71.72,71.94,71.71,71.82,729900.0,59.7193,59.9025,59.711,59.8025,729900.0
2013-09-24 09:30:00,72.18,72.36,71.66,71.8,526900.0,60.1023,60.2522,59.6693,59.7859,526900.0
2013-09-24 10:00:00,71.76,71.88,71.63,71.88,435300.0,59.7526,59.8525,59.6443,59.8525,435300.0
2013-09-24 10:30:00,71.89,72.22,71.79,72.09,317600.0,59.8608,60.1356,59.7776,60.0274,317600.0
2013-09-24 11:00:00,72.09,72.45,72.09,72.43,274900.0,60.0274,60.3271,60.0274,60.3105,274900.0
2013-09-24 11:30:00,72.42,72.64,72.38,72.52,322900.0,60.3022,60.4853,60.2688,60.3854,322900.0
2013-09-24 12:00:00,72.51,72.76,72.51,72.76,223400.0,60.3771,60.5853,60.3771,60.5853,223400.0
2013-09-24 12:30:00,72.76,72.85,72.68,72.78,178700.0,60.5853,60.6602,60.5186,60.6019,178700.0
2013-09-24 13:00:00,72.78,72.94,72.7,72.84,175000.0,60.6019,60.7351,60.5353,60.6519,175000.0
2013-09-24 13:30:00,72.84,72.93,72.77,72.84,205600.0,60.6519,60.7268,60.5936,60.6519,205600.0
2013-09-24 14:00:00,72.85,72.86,72.57,72.57,158700.0,60.6602,60.6685,60.4271,60.4271,158700.0
2013-09-24 14:30:00,72.57,72.67,72.52,72.54,161400.0,60.4271,60.5103,60.3854,60.4021,161400.0
2013-09-24 15:00:00,72.53,72.76,72.49,72.58,408100.0,60.3937,60.5853,60.3604,60.4354,408100.0
2013-09-24 15:30:00,72.57,72.6,72.23,72.32,733100.0,60.4271,60.452,60.1439,60.2189,733100.0
2013-09-25 09:30:00,72.3,72.66,71.86,71.86,423100.0,60.2022,60.502,59.8359,59.8359,423100.0
2013-09-25 10:00:00,71.86,72.09,71.86,72.06,274600.0,59.8359,60.0274,59.8359,60.0024,274600.0
2013-09-25 10:30:00,72.06,72.28,72.04,72.23,139200.0,60.0024,60.1856,59.9857,60.1439,139200.0
2013-09-25 11:00:00,72.24,72.3,72.06,72.23,159900.0,60.1523,60.2022,60.0024,60.1439,159900.0
2013-09-25 11:30:00,72.24,72.3,72.07,72.08,214600.0,60.1523,60.2022,60.0107,60.019,214600.0
2013-09-25 12:00:00,72.08,72.14,71.96,72.05,372400.0,60.019,60.069,59.9191,59.9941,372400.0
2013-09-25 12:30:00,72.04,72.16,71.99,72.12,219800.0,59.9857,60.0857,59.9441,60.0523,219800.0
2013-09-25 13:00:00,72.13,72.19,72.03,72.05,194400.0,60.0607,60.1106,59.9774,59.9941,194400.0
2013-09-25 13:30:00,72.04,72.11,71.95,72.08,288300.0,59.9857,60.044,59.9108,60.019,288300.0
2013-09-25 14:00:00,72.08,72.1,71.99,72.1,174100.0,60.019,60.0357,59.9441,60.0357,174100.0
2013-09-25 14:30:00,72.11,72.12,71.91,71.94,161700.0,60.044,60.0523,59.8775,59.9025,161700.0
2013-09-25 15:00:00,71.94,72.12,71.93,72.05,282800.0,59.9025,60.0523,59.8941,59.9941,282800.0
2013-09-25 15:30:00,72.06,72.13,71.94,71.98,724800.0,60.0024,60.0607,59.9025,59.9358,724800.0
2013-09-26 09:30:00,72.0,72.79,71.95,72.73,283200.0,59.9524,60.6102,59.9108,60.5603,283200.0
2013-09-26 10:00:00,72.76,72.81,72.62,72.64,234900.0,60.5853,60.6269,60.4687,60.4853,234900.0
2013-09-26 10:30:00,72.64,72.65,72.14,72.17,173700.0,60.4853,60.4937,60.069,60.094,173700.0
2013-09-26 11:00:00,72.16,72.32,71.92,72.22,176100.0,60.0857,60.2189,59.8858,60.1356,176100.0
2013-09-26 11:30:00,72.21,72.23,72.0,72.15,119800.0,60.1273,60.1439,59.9524,60.0773,119800.0
2013-09-26 12:00:00,72.16,72.18,71.96,72.1,166900.0,60.0857,60.1023,59.9191,60.0357,166900.0
2013-09-26 12:30:00,72.1,72.22,72.06,72.15,98000.0,60.0357,60.1356,60.0024,60.0773,98000.0
2013-09-26 13:00:00,72.14,72.28,72.14,72.23,55500.0,60.069,60.1856,60.069,60.1439,55500.0
2013-09-26 13:30:00,72.23,72.23,72.06,72.12,78500.0,60.1439,60.1439,60.0024,60.0523,78500.0
2013-09-26 14:00:00,72.12,72.17,72.0,72.14,80700.0,60.0523,60.094,59.9524,60.069,80700.0
2013-09-26 14:30:00,72.15,72.15,72.0,72.07,103400.0,60.0773,60.0773,59.9524,60.0107,103400.0
2013-09-26 15:00:00,72.07,72.11,71.97,72.06,198900.0,60.0107,60.044,59.9274,60.0024,198900.0
2013-09-26 15:30:00,72.06,72.19,72.02,72.17,400400.0,60.0024,60.1106,59.9691,60.094,400400.0
2013-09-27 09:30:00,71.7,72.08,71.5,72.08,229400.0,59.7026,60.019,59.5361,60.019,229400.0
2013-09-27 10:00:00,72.04,72.04,71.71,71.87,122400.0,59.9857,59.9857,59.711,59.8442,122400.0
2013-09-27 10:30:00,71.87,71.92,71.74,71.77,124500.0,59.8442,59.8858,59.7359,59.7609,124500.0
2013-09-27 11:00:00,71.77,71.87,71.73,71.82,111600.0,59.7609,59.8442,59.7276,59.8025,111600.0
2013-09-27 11:30:00,71.82,71.93,71.78,71.89,102900.0,59.8025,59.8941,59.7692,59.8608,102900.0
2013-09-27 12:00:00,71.89,72.0,71.84,71.95,130300.0,59.8608,59.9524,59.8192,59.9108,130300.0
2013-09-27 12:30:00,71.94,72.01,71.8,71.82,92600.0,59.9025,59.9608,59.7859,59.8025,92600.0
2013-09-27 13:00:00,71.82,71.85,71.76,71.76,174000.0,59.8025,59.8275,59.7526,59.7526,174000.0
2013-09-27 13:30:00,71.75,71.83,71.72,71.75,133600.0,59.7443,59.8109,59.7193,59.7443,133600.0
2013-09-27 14:00:00,71.75,71.83,71.73,71.79,113800.0,59.7443,59.8109,59.7276,59.7776,113800.0
2013-09-27 14:30:00,71.8,71.96,71.75,71.93,116900.0,59.7859,59.9191,59.7443,59.8941,116900.0
2013-09-27 15:00:00,71.93,72.05,71.88,71.99,211500.0,59.8941,59.9941,59.8525,59.9441,211500.0
2013-09-27 15:30:00,71.98,72.11,71.97,71.99,813400.0,59.9358,60.044,59.9274,59.9441,813400.0
2013-09-30 09:30:00,71.39,71.43,71.01,71.31,422100.0,59.4445,59.4778,59.1281,59.3779,422100.0
2013-09-30 10:00:00,71.33,71.38,71.13,71.21,285300.0,59.3945,59.4362,59.228,59.2946,285300.0
2013-09-30 10:30:00,71.2,71.26,71.11,71.2,211600.0,59.2863,59.3363,59.2113,59.2863,211600.0
2013-09-30 11:00:00,71.2,71.32,71.19,71.2,155600.0,59.2863,59.3862,59.278,59.2863,155600.0
2013-09-30 11:30:00,71.21,71.47,71.21,71.44,184300.0,59.2946,59.5111,59.2946,59.4861,184300.0
2013-09-30 12:00:00,71.43,71.5,71.23,71.32,138000.0,59.4778,59.5361,59.3113,59.3862,138000.0
2013-09-30 12:30:00,71.31,71.45,71.27,71.35,94200.0,59.3779,59.4945,59.3446,59.4112,94200.0
2013-09-30 13:00:00,71.35,71.46,71.3,71.32,104600.0,59.4112,59.5028,59.3696,59.3862,104600.0
2013-09-30 13:30:00,71.31,71.45,71.24,71.26,93000.0,59.3779,59.4945,59.3196,59.3363,93000.0
2013-09-30 14:00:00,71.28,71.58,71.28,71.5,182700.0,59.3529,59.6027,59.3529,59.5361,182700.0
2013-09-30 14:30:00,71.5,71.61,71.49,71.49,163700.0,59.5361,59.6277,59.5278,59.5278,163700.0
2013-09-30 15:00:00,71.49,71.57,71.47,71.55,330400.0,59.5278,59.5944,59.5111,59.5777,330400.0
2013-09-30 15:30:00,71.56,71.67,71.39,71.57,948600.0,59.5861,59.6776,59.4445,59.5944,948600.0
2013-10-01 09:30:00,71.74,72.24,71.65,71.85,355000.0,59.7359,60.1523,59.661,59.8275,355000.0
2013-10-01 10:00:00,71.85,72.66,71.83,72.56,365800.0,59.8275,60.502,59.8109,60.4187,365800.0
2013-10-01 10:30:00,72.55,72.82,72.55,72.75,293600.0,60.4104,60.6352,60.4104,60.5769,293600.0
2013-10-01 11:00:00,72.75,72.94,72.66,72.71,516400.0,60.5769,60.7351,60.502,60.5436,516400.0
2013-10-01 11:30:00,72.71,72.9,72.7,72.75,371300.0,60.5436,60.7018,60.5353,60.5769,371300.0
2013-10-01 12:00:00,72.76,72.84,72.66,72.81,149900.0,60.5853,60.6519,60.502,60.6269,149900.0
2013-10-01 12:30:00,72.81,72.81,72.6,72.65,110900.0,60.6269,60.6269,60.452,60.4937,110900.0
2013-10-01 13:00:00,72.64,72.7,72.6,72.69,98700.0,60.4853,60.5353,60.452,60.527,98700.0
2013-10-01 13:30:00,72.7,72.71,72.55,72.58,139200.0,60.5353,60.5436,60.4104,60.4354,139200.0
2013-10-01 14:00:00,72.57,72.63,72.53,72.55,195700.0,60.4271,60.477,60.3937,60.4104,195700.0
2013-10-01 14:30:00,72.53,72.57,72.5,72.54,257600.0,60.3937,60.4271,60.3688,60.4021,257600.0
2013-10-01 15:00:00,72.53,72.53,72.39,72.42,379800.0,60.3937,60.3937,60.2772,60.3022,379800.0
2013-10-01 15:30:00,72.42,72.58,72.35,72.58,727900.0,60.3022,60.4354,60.2439,60.4354,727900.0
2013-10-02 09:30:00,72.24,72.42,72.07,72.4,242900.0,60.1523,60.3022,60.0107,60.2855,242900.0
2013-10-02 10:00:00,72.39,72.47,72.21,72.38,331500.0,60.2772,60.3438,60.1273,60.2688,331500.0
2013-10-02 10:30:00,72.36,72.57,72.27,72.5,159000.0,60.2522,60.4271,60.1772,60.3688,159000.0
2013-10-02 11:00:00,72.49,72.59,72.39,72.5,153600.0,60.3604,60.4437,60.2772,60.3688,153600.0
2013-10-02 11:30:00,72.5,72.56,72.33,72.45,151200.0,60.3688,60.4187,60.2272,60.3271,151200.0
2013-10-02 12:00:00,72.46,72.53,72.4,72.49,121700.0,60.3355,60.3937,60.2855,60.3604,121700.0
2013-10-02 12:30:00,72.49,72.56,72.45,72.5,66800.0,60.3604,60.4187,60.3271,60.3688,66800.0
2013-10-02 13:00:00,72.52,72.6,72.45,72.59,93800.0,60.3854,60.452,60.3271,60.4437,93800.0
2013-10-02 13:30:00,72.57,72.63,72.47,72.55,123000.0,60.4271,60.477,60.3438,60.4104,123000.0
2013-10-02 14:00:00,72.54,72.58,72.44,72.48,141500.0,60.4021,60.4354,60.3188,60.3521,141500.0
2013-10-02 14:30:00,72.48,72.51,72.4,72.48,104700.0,60.3521,60.3771,60.2855,60.3521,104700.0
2013-10-02 15:00:00,72.47,72.48,72.4,72.41,126900.0,60.3438,60.3521,60.2855,60.2938,126900.0
2013-10-02 15:30:00,72.42,72.55,72.38,72.54,409200.0,60.3022,60.4104,60.2688,60.4021,409200.0
2013-10-03 09:30:00,72.5,72.71,72.26,72.71,326300.0,60.3688,60.5436,60.1689,60.5436,326300.0
2013-10-03 10:00:00,72.68,72.74,72.47,72.74,234000.0,60.5186,60.5686,60.3438,60.5686,234000.0
2013-10-03 10:30:00,72.73,72.98,72.61,72.86,556100.0,60.5603,60.7684,60.4604,60.6685,556100.0
2013-10-03 11:00:00,72.86,72.87,72.71,72.71,762600.0,60.6685,60.6769,60.5436,60.5436,762600.0
2013-10-03 11:30:00,72.71,72.8,72.42,72.43,438100.0,60.5436,60.6186,60.3022,60.3105,438100.0
2013-10-03 12:00:00,72.43,72.6,72.39,72.59,159500.0,60.3105,60.452,60.2772,60.4437,159500.0
2013-10-03 12:30:00,72.6,72.8,72.53,72.77,200800.0,60.452,60.6186,60.3937,60.5936,200800.0
2013-10-03 13:00:00,72.77,72.8,72.66,72.76,189700.0,60.5936,60.6186,60.502,60.5853,189700.0
2013-10-03 13:30:00,72.78,72.83,72.66,72.7,188600.0,60.6019,60.6435,60.502,60.5353,188600.0
2013-10-03 14:00:00,72.7,72.74,72.45,72.65,284600.0,60.5353,60.5686,60.3271,60.4937,284600.0
2013-10-03 14:30:00,72.66,72.7,72.53,72.61,262200.0,60.502,60.5353,60.3937,60.4604,262200.0
2013-10-03 15:00:00,72.61,72.73,72.55,72.71,257100.0,60.4604,60.5603,60.4104,60.5436,257100.0
2013-10-03 15:30:00,72.71,72.72,72.5,72.52,801400.0,60.5436,60.552,60.3688,60.3854,801400.0
2013-10-04 09:30:00,72.5,72.62,72.23,72.6,399700.0,60.3688,60.4687,60.1439,60.452,399700.0
2013-10-04 10:00:00,72.6,72.74,72.55,72.66,611800.0,60.452,60.5686,60.4104,60.502,611800.0
2013-10-04 10:30:00,72.67,72.72,72.61,72.65,235600.0,60.5103,60.552,60.4604,60.4937,235600.0
2013-10-04 11:00:00,72.65,72.71,72.58,72.66,188200.0,60.4937,60.5436,60.4354,60.502,188200.0
2013-10-04 11:30:00,72.66,72.72,72.63,72.67,240900.0,60.502,60.552,60.477,60.5103,240900.0
2013-10-04 12:00:00,72.68,72.84,72.65,72.83,269400.0,60.5186,60.6519,60.4937,60.6435,269400.0
2013-10-04 12:30:00,72.84,73.07,72.83,73.03,252300.0,60.6519,60.8434,60.6435,60.8101,252300.0
2013-10-04 13:00:00,73.03,73.14,72.98,73.01,218200.0,60.8101,60.9017,60.7684,60.7934,218200.0
2013-10-04 13:30:00,73.01,73.12,72.99,73.06,217300.0,60.7934,60.885,60.7768,60.8351,217300.0
2013-10-04 14:00:00,73.06,73.11,72.99,73.0,167400.0,60.8351,60.8767,60.7768,60.7851,167400.0
2013-10-04 14:30:00,73.0,73.1,72.98,73.1,170400.0,60.7851,60.8684,60.7684,60.8684,170400.0
2013-10-04 15:00:00,73.1,73.1,73.04,73.06,234800.0,60.8684,60.8684,60.8184,60.8351,234800.0
2013-10-04 15:30:00,73.05,73.06,72.95,73.0,634300.0,60.8267,60.8351,60.7435,60.7851,634300.0
2013-10-07 09:30:00,72.5,72.7,72.35,72.42,466800.0,60.3688,60.5353,60.2439,60.3022,466800.0
2013-10-07 10:00:00,72.43,72.59,72.28,72.29,551800.0,60.3105,60.4437,60.1856,60.1939,551800.0
2013-10-07 10:30:00,72.28,72.51,72.27,72.48,290100.0,60.1856,60.3771,60.1772,60.3521,290100.0
2013-10-07 11:00:00,72.49,72.5,72.33,72.4,266000.0,60.3604,60.3688,60.2272,60.2855,266000.0
2013-10-07 11:30:00,72.39,72.52,72.39,72.42,145800.0,60.2772,60.3854,60.2772,60.3022,145800.0
2013-10-07 12:00:00,72.41,72.45,72.26,72.28,213500.0,60.2938,60.3271,60.1689,60.1856,213500.0
2013-10-07 12:30:00,72.28,72.4,72.16,72.34,244200.0,60.1856,60.2855,60.0857,60.2355,244200.0
2013-10-07 13:00:00,72.34,72.45,72.31,72.36,155500.0,60.2355,60.3271,60.2106,60.2522,155500.0
2013-10-07 13:30:00,72.37,72.5,72.36,72.45,164200.0,60.2605,60.3688,60.2522,60.3271,164200.0
2013-10-07 14:00:00,72.45,72.52,72.3,72.4,197400.0,60.3271,60.3854,60.2022,60.2855,197400.0
2013-10-07 14:30:00,72.4,72.53,72.3,72.51,313200.0,60.2855,60.3937,60.2022,60.3771,313200.0
2013-10-07 15:00:00,72.52,72.52,72.37,72.37,294000.0,60.3854,60.3854,60.2605,60.2605,294000.0
2013-10-07 15:30:00,72.38,72.39,72.17,72.17,1118300.0,60.2688,60.2772,60.094,60.094,1118300.0
2013-10-08 09:30:00,72.0,72.41,71.76,72.41,390600.0,59.9524,60.2938,59.7526,60.2938,390600.0
2013-10-08 10:00:00,72.39,72.42,71.98,72.14,222600.0,60.2772,60.3022,59.9358,60.069,222600.0
2013-10-08 10:30:00,72.15,72.23,72.02,72.11,401300.0,60.0773,60.1439,59.9691,60.044,401300.0
2013-10-08 11:00:00,72.1,72.1,71.97,72.04,247900.0,60.0357,60.0357,59.9274,59.9857,247900.0
2013-10-08 11:30:00,72.04,72.04,71.87,71.98,328200.0,59.9857,59.9857,59.8442,59.9358,328200.0
2013-10-08 12:00:00,71.99,71.99,71.91,71.95,206600.0,59.9441,59.9441,59.8775,59.9108,206600.0
2013-10-08 12:30:00,71.95,71.97,71.8,71.91,227200.0,59.9108,59.9274,59.7859,59.8775,227200.0
2013-10-08 13:00:00,71.91,71.97,71.85,71.9,235800.0,59.8775,59.9274,59.8275,59.8692,235800.0
2013-10-08 13:30:00,71.89,71.95,71.78,71.81,653100.0,59.8608,59.9108,59.7692,59.7942,653100.0
2013-10-08 14:00:00,71.8,71.82,71.7,71.76,359300.0,59.7859,59.8025,59.7026,59.7526,359300.0
2013-10-08 14:30:00,71.77,71.81,71.68,71.71,404400.0,59.7609,59.7942,59.686,59.711,404400.0
2013-10-08 15:00:00,71.72,71.76,71.56,71.71,390700.0,59.7193,59.7526,59.5861,59.711,390700.0
2013-10-08 15:30:00,71.7,71.74,71.43,71.47,1284400.0,59.7026,59.7359,59.4778,59.5111,1284400.0
2013-10-09 09:30:00,71.71,71.88,71.33,71.5,731400.0,59.711,59.8525,59.3945,59.5361,731400.0
2013-10-09 10:00:00,71.49,71.8,71.43,71.61,472100.0,59.5278,59.7859,59.4778,59.6277,472100.0
2013-10-09 10:30:00,71.61,71.7,71.34,71.41,287800.0,59.6277,59.7026,59.4029,59.4612,287800.0
2013-10-09 11:00:00,71.43,71.52,71.38,71.51,203800.0,59.4778,59.5527,59.4362,59.5444,203800.0
2013-10-09 11:30:00,71.51,71.6,71.48,71.54,196700.0,59.5444,59.6194,59.5194,59.5694,196700.0
2013-10-09 12:00:00,71.54,71.6,71.47,71.49,134000.0,59.5694,59.6194,59.5111,59.5278,134000.0
2013-10-09 12:30:00,71.5,71.56,71.42,71.43,119800.0,59.5361,59.5861,59.4695,59.4778,119800.0
2013-10-09 13:00:00,71.44,71.5,71.39,71.41,267600.0,59.4861,59.5361,59.4445,59.4612,267600.0
2013-10-09 13:30:00,71.41,71.48,71.34,71.4,242100.0,59.4612,59.5194,59.4029,59.4528,242100.0
2013-10-09 14:00:00,71.4,71.47,71.2,71.31,376700.0,59.4528,59.5111,59.2863,59.3779,376700.0
2013-10-09 14:30:00,71.31,71.48,71.28,71.45,180700.0,59.3779,59.5194,59.3529,59.4945,180700.0
2013-10-09 15:00:00,71.45,71.47,71.33,71.4,210800.0,59.4945,59.5111,59.3945,59.4528,210800.0
2013-10-09 15:30:00,71.4,71.47,71.17,71.38,713900.0,59.4528,59.5111,59.2613,59.4362,713900.0
2013-10-10 09:30:00,72.09,72.53,71.84,72.46,403000.0,60.0274,60.3937,59.8192,60.3355,403000.0
2013-10-10 10:00:00,72.44,72.59,72.36,72.51,355200.0,60.3188,60.4437,60.2522,60.3771,355200.0
2013-10-10 10:30:00,72.51,72.87,72.5,72.66,274300.0,60.3771,60.6769,60.3688,60.502,274300.0
2013-10-10 11:00:00,72.66,72.69,72.57,72.68,242800.0,60.502,60.527,60.4271,60.5186,242800.0
2013-10-10 11:30:00,72.69,72.89,72.62,72.84,197000.0,60.527,60.6935,60.4687,60.6519,197000.0
2013-10-10 12:00:00,72.86,73.17,72.82,73.15,277800.0,60.6685,60.9267,60.6352,60.91,277800.0
2013-10-10 12:30:00,73.16,73.28,73.16,73.27,199100.0,60.9183,61.0182,60.9183,61.0099,199100.0
2013-10-10 13:00:00,73.27,73.42,73.14,73.4,307200.0,61.0099,61.1348,60.9017,61.1182,307200.0
2013-10-10 13:30:00,73.4,73.53,73.36,73.51,248400.0,61.1182,61.2264,61.0849,61.2098,248400.0
2013-10-10 14:00:00,73.51,73.61,73.48,73.59,260500.0,61.2098,61.293,61.1848,61.2764,260500.0
2013-10-10 14:30:00,73.59,73.66,73.58,73.64,187700.0,61.2764,61.3347,61.2681,61.318,187700.0
2013-10-10 15:00:00,73.64,73.91,73.63,73.81,302100.0,61.318,61.5428,61.3097,61.4596,302100.0
2013-10-10 15:30:00,73.81,73.97,73.75,73.96,710000.0,61.4596,61.5928,61.4096,61.5845,710000.0
2013-10-11 09:30:00,73.92,74.0,73.5,73.79,303400.0,61.5512,61.6178,61.2014,61.4429,303400.0
2013-10-11 10:00:00,73.76,73.84,73.56,73.75,227700.0,61.4179,61.4845,61.2514,61.4096,227700.0
2013-10-11 10:30:00,73.73,73.74,73.5,73.71,136200.0,61.393,61.4013,61.2014,61.3763,136200.0
2013-10-11 11:00:00,73.71,73.74,73.65,73.67,98700.0,61.3763,61.4013,61.3263,61.343,98700.0
2013-10-11 11:30:00,73.67,73.75,73.66,73.75,137600.0,61.343,61.4096,61.3347,61.4096,137600.0
2013-10-11 12:00:00,73.74,74.02,73.68,73.99,208100.0,61.4013,61.6344,61.3513,61.6094,208100.0
2013-10-11 12:30:00,73.99,74.17,73.98,74.15,201800.0,61.6094,61.7593,61.6011,61.7427,201800.0
2013-10-11 13:00:00,74.15,74.21,74.05,74.08,181400.0,61.7427,61.7926,61.6594,61.6844,181400.0
2013-10-11 13:30:00,74.08,74.22,74.07,74.19,144500.0,61.6844,61.801,61.6761,61.776,144500.0
2013-10-11 14:00:00,74.2,74.21,74.14,74.16,120800.0,61.7843,61.7926,61.7343,61.751,120800.0
2013-10-11 14:30:00,74.16,74.2,74.1,74.15,144400.0,61.751,61.7843,61.701,61.7427,144400.0
2013-10-11 15:00:00,74.15,74.18,74.08,74.16,172700.0,61.7427,61.7677,61.6844,61.751,172700.0
2013-10-11 15:30:00,74.17,74.27,74.1,74.26,578300.0,61.7593,61.8426,61.701,61.8343,578300.0
2013-10-14 09:30:00,73.86,74.02,73.52,73.79,221500.0,61.5012,61.6344,61.2181,61.4429,221500.0
2013-10-14 10:00:00,73.78,73.99,73.7,73.92,179100.0,61.4346,61.6094,61.368,61.5512,179100.0
2013-10-14 10:30:00,73.92,74.0,73.89,73.94,144400.0,61.5512,61.6178,61.5262,61.5678,144400.0
2013-10-14 11:00:00,73.95,73.98,73.85,73.88,128100.0,61.5761,61.6011,61.4929,61.5179,128100.0
2013-10-14 11:30:00,73.88,74.09,73.88,74.09,118000.0,61.5179,61.6927,61.5179,61.6927,118000.0
2013-10-14 12:00:00,74.08,74.11,74.01,74.06,95900.0,61.6844,61.7094,61.6261,61.6677,95900.0
2013-10-14 12:30:00,74.06,74.13,74.02,74.12,92500.0,61.6677,61.726,61.6344,61.7177,92500.0
2013-10-14 13:00:00,74.13,74.51,74.08,74.51,198300.0,61.726,62.0424,61.6844,62.0424,198300.0
2013-10-14 13:30:00,74.5,74.66,74.45,74.56,189800.0,62.0341,62.1673,61.9925,62.0841,189800.0
2013-10-14 14:00:00,74.57,74.76,74.52,74.72,161300.0,62.0924,62.2506,62.0508,62.2173,161300.0
2013-10-14 14:30:00,74.72,74.81,74.57,74.59,169500.0,62.2173,62.2922,62.0924,62.1091,169500.0
2013-10-14 15:00:00,74.58,74.8,74.56,74.71,182200.0,62.1007,62.2839,62.0841,62.209,182200.0
2013-10-14 15:30:00,74.71,74.74,74.52,74.7,422200.0,62.209,62.234,62.0508,62.2006,422200.0
2013-10-15 09:30:00,74.51,74.92,74.32,74.84,238700.0,62.0424,62.3838,61.8842,62.3172,238700.0
2013-10-15 10:00:00,74.83,74.9,74.51,74.65,253700.0,62.3089,62.3672,62.0424,62.159,253700.0
2013-10-15 10:30:00,74.64,74.65,74.27,74.29,131800.0,62.1507,62.159,61.8426,61.8592,131800.0
2013-10-15 11:00:00,74.28,74.56,74.15,74.55,178900.0,61.8509,62.0841,61.7427,62.0757,178900.0
2013-10-15 11:30:00,74.54,74.59,74.36,74.49,156200.0,62.0674,62.1091,61.9175,62.0258,156200.0
2013-10-15 12:00:00,74.48,74.54,74.38,74.49,122700.0,62.0175,62.0674,61.9342,62.0258,122700.0
2013-10-15 12:30:00,74.48,74.55,74.39,74.44,115000.0,62.0175,62.0757,61.9425,61.9841,115000.0
2013-10-15 13:00:00,74.44,74.51,74.35,74.36,105500.0,61.9841,62.0424,61.9092,61.9175,105500.0
2013-10-15 13:30:00,74.35,74.38,74.28,74.35,137500.0,61.9092,61.9342,61.8509,61.9092,137500.0
2013-10-15 14:00:00,74.34,74.36,74.13,74.14,168700.0,61.9009,61.9175,61.726,61.7343,168700.0
2013-10-15 14:30:00,74.15,74.15,73.76,73.98,190100.0,61.7427,61.7427,61.4179,61.6011,190100.0
2013-10-15 15:00:00,73.98,74.22,73.91,74.17,181100.0,61.6011,61.801,61.5428,61.7593,181100.0
2013-10-15 15:30:00,74.19,74.19,73.87,73.87,466000.0,61.776,61.776,61.5095,61.5095,466000.0
2013-10-16 09:30:00,74.5,75.26,74.38,75.26,424900.0,62.0341,62.6669,61.9342,62.6669,424900.0
2013-10-16 10:00:00,75.25,75.28,74.94,75.09,307100.0,62.6586,62.6836,62.4005,62.5254,307100.0
2013-10-16 10:30:00,75.08,75.2,74.94,75.2,240900.0,62.5171,62.617,62.4005,62.617,240900.0
2013-10-16 11:00:00,75.21,75.39,75.15,75.19,324400.0,62.6253,62.7752,62.5753,62.6087,324400.0
2013-10-16 11:30:00,75.19,75.4,75.16,75.35,204300.0,62.6087,62.7835,62.5837,62.7419,204300.0
2013-10-16 12:00:00,75.36,75.49,75.26,75.26,246900.0,62.7502,62.8585,62.6669,62.6669,246900.0
2013-10-16 12:30:00,75.26,75.28,74.94,74.97,240900.0,62.6669,62.6836,62.4005,62.4255,240900.0
2013-10-16 13:00:00,74.97,75.42,74.91,75.4,184700.0,62.4255,62.8002,62.3755,62.7835,184700.0
2013-10-16 13:30:00,75.4,75.45,75.14,75.14,157700.0,62.7835,62.8251,62.567,62.567,157700.0
2013-10-16 14:00:00,75.12,75.12,74.65,74.83,361200.0,62.5504,62.5504,62.159,62.3089,361200.0
2013-10-16 14:30:00,74.83,75.05,74.76,75.03,198700.0,62.3089,62.4921,62.2506,62.4754,198700.0
2013-10-16 15:00:00,75.04,75.04,74.83,74.87,315700.0,62.4838,62.4838,62.3089,62.3422,315700.0
2013-10-16 15:30:00,74.87,75.19,74.77,75.17,638800.0,62.3422,62.6087,62.2589,62.592,638800.0
2013-10-17 09:30:00,71.77,72.88,71.25,72.25,3299900.0,59.7609,60.6852,59.3279,60.1606,3299900.0
2013-10-17 10:00:00,72.26,72.37,71.75,71.76,2423200.0,60.1689,60.2605,59.7443,59.7526,2423200.0
2013-10-17 10:30:00,71.78,72.19,71.55,72.12,1277200.0,59.7692,60.1106,59.5777,60.0523,1277200.0
2013-10-17 11:00:00,72.11,72.27,71.85,71.85,660200.0,60.044,60.1772,59.8275,59.8275,660200.0
2013-10-17 11:30:00,71.86,72.12,71.05,71.26,1738400.0,59.8359,60.0523,59.1614,59.3363,1738400.0
2013-10-17 12:00:00,71.28,71.34,71.07,71.21,1313700.0,59.3529,59.4029,59.178,59.2946,1313700.0
2013-10-17 12:30:00,71.2,71.39,71.2,71.31,606100.0,59.2863,59.4445,59.2863,59.3779,606100.0
2013-10-17 13:00:00,71.31,71.55,71.3,71.46,1030200.0,59.3779,59.5777,59.3696,59.5028,1030200.0
2013-10-17 13:30:00,71.46,71.5,71.29,71.44,1318800.0,59.5028,59.5361,59.3612,59.4861,1318800.0
2013-10-17 14:00:00,71.45,71.69,71.25,71.31,1389600.0,59.4945,59.6943,59.3279,59.3779,1389600.0
2013-10-17 14:30:00,71.31,71.4,71.21,71.27,1810700.0,59.3779,59.4528,59.2946,59.3446,1810700.0
2013-10-17 15:00:00,71.26,71.42,71.23,71.33,1061100.0,59.3363,59.4695,59.3113,59.3945,1061100.0
2013-10-17 15:30:00,71.33,71.4,71.24,71.36,2102500.0,59.3945,59.4528,59.3196,59.4195,2102500.0
2013-10-18 09:30:00,71.15,71.35,70.13,70.19,2014700.0,59.2447,59.4112,58.3953,58.4453,2014700.0
2013-10-18 10:00:00,70.19,70.26,69.6,69.73,1888100.0,58.4453,58.5036,57.954,58.0623,1888100.0
2013-10-18 10:30:00,69.73,70.01,69.41,69.55,1365900.0,58.0623,58.2954,57.7958,57.9124,1365900.0
2013-10-18 11:00:00,69.55,69.72,69.35,69.37,1199800.0,57.9124,58.0539,57.7458,57.7625,1199800.0
2013-10-18 11:30:00,69.37,69.6,68.76,68.76,1415700.0,57.7625,57.954,57.2546,57.2546,1415700.0
2013-10-18 12:00:00,68.76,68.78,67.54,68.45,3941100.0,57.2546,57.2712,56.2387,56.9964,3941100.0
2013-10-18 12:30:00,68.45,69.1,68.17,69.09,1196800.0,56.9964,57.5377,56.7633,57.5294,1196800.0
2013-10-18 13:00:00,69.09,69.19,68.74,68.78,628700.0,57.5294,57.6126,57.2379,57.2712,628700.0
2013-10-18 13:30:00,68.78,69.0,68.53,68.96,662200.0,57.2712,57.4544,57.0631,57.4211,662200.0
2013-10-18 14:00:00,68.97,69.0,68.79,68.99,604200.0,57.4294,57.4544,57.2795,57.4461,604200.0
2013-10-18 14:30:00,68.99,69.24,68.85,68.94,1191400.0,57.4461,57.6543,57.3295,57.4044,1191400.0
2013-10-18 15:00:00,68.95,69.11,68.89,69.05,1417600.0,57.4128,57.546,57.3628,57.496,1417600.0
2013-10-18 15:30:00,69.05,69.07,68.64,68.73,2477400.0,57.496,57.5127,57.1546,57.2296,2477400.0
2013-10-21 09:30:00,68.62,68.76,67.09,68.02,2146000.0,57.138,57.2546,55.864,56.6384,2146000.0
2013-10-21 10:00:00,68.03,68.1,67.78,67.92,1218200.0,56.6467,56.705,56.4385,56.5551,1218200.0
2013-10-21 10:30:00,67.92,68.69,67.9,68.33,1372500.0,56.5551,57.1963,56.5385,56.8965,1372500.0
2013-10-21 11:00:00,68.33,68.63,68.24,68.54,672600.0,56.8965,57.1463,56.8216,57.0714,672600.0
2013-10-21 11:30:00,68.55,68.77,68.39,68.43,602500.0,57.0797,57.2629,56.9465,56.9798,602500.0
2013-10-21 12:00:00,68.44,68.48,68.24,68.36,467000.0,56.9881,57.0214,56.8216,56.9215,467000.0
2013-10-21 12:30:00,68.36,68.5,68.29,68.4,562600.0,56.9215,57.0381,56.8632,56.9548,562600.0
2013-10-21 13:00:00,68.41,68.44,68.29,68.35,524600.0,56.9631,56.9881,56.8632,56.9132,524600.0
2013-10-21 13:30:00,68.36,68.37,68.04,68.08,546800.0,56.9215,56.9298,56.655,56.6884,546800.0
2013-10-21 14:00:00,68.09,68.17,67.94,68.09,493600.0,56.6967,56.7633,56.5718,56.6967,493600.0
2013-10-21 14:30:00,68.1,68.28,67.98,68.24,570200.0,56.705,56.8549,56.6051,56.8216,570200.0
2013-10-21 15:00:00,68.24,68.36,68.17,68.22,459000.0,56.8216,56.9215,56.7633,56.8049,459000.0
2013-10-21 15:30:00,68.23,68.24,68.12,68.19,853300.0,56.8133,56.8216,56.7217,56.7799,853300.0
2013-10-22 09:30:00,68.22,68.95,68.22,68.94,744500.0,56.8049,57.4128,56.8049,57.4044,744500.0
2013-10-22 10:00:00,68.94,69.63,68.92,69.33,1121600.0,57.4044,57.979,57.3878,57.7292,1121600.0
2013-10-22 10:30:00,69.27,69.37,68.93,69.07,709900.0,57.6792,57.7625,57.3961,57.5127,709900.0
2013-10-22 11:00:00,69.07,69.11,68.92,69.0,709400.0,57.5127,57.546,57.3878,57.4544,709400.0
2013-10-22 11:30:00,68.99,69.1,68.97,69.01,373400.0,57.4461,57.5377,57.4294,57.4627,373400.0
2013-10-22 12:00:00,69.03,69.1,68.93,69.04,283200.0,57.4794,57.5377,57.3961,57.4877,283200.0
2013-10-22 12:30:00,69.03,69.09,68.99,69.05,347500.0,57.4794,57.5294,57.4461,57.496,347500.0
2013-10-22 13:00:00,69.04,69.07,69.0,69.03,280200.0,57.4877,57.5127,57.4544,57.4794,280200.0
2013-10-22 13:30:00,69.03,69.07,69.0,69.01,348500.0,57.4794,57.5127,57.4544,57.4627,348500.0
2013-10-22 14:00:00,69.01,69.05,68.82,68.82,302000.0,57.4627,57.496,57.3045,57.3045,302000.0
2013-10-22 14:30:00,68.83,68.89,68.71,68.76,337400.0,57.3129,57.3628,57.2129,57.2546,337400.0
2013-10-22 15:00:00,68.76,68.96,68.75,68.95,503100.0,57.2546,57.4211,57.2462,57.4128,503100.0
2013-10-22 15:30:00,68.94,68.99,68.72,68.85,1103800.0,57.4044,57.4461,57.2213,57.3295,1103800.0
2013-10-23 09:30:00,68.51,68.55,67.65,68.19,1428600.0,57.0464,57.0797,56.3303,56.7799,1428600.0
2013-10-23 10:00:00,68.18,68.39,68.0,68.15,627600.0,56.7716,56.9465,56.6217,56.7466,627600.0
2013-10-23 10:30:00,68.15,68.36,68.02,68.28,521300.0,56.7466,56.9215,56.6384,56.8549,521300.0
2013-10-23 11:00:00,68.29,68.46,68.27,68.44,578400.0,56.8632,57.0048,56.8466,56.9881,578400.0
2013-10-23 11:30:00,68.44,68.61,68.24,68.34,440300.0,56.9881,57.1297,56.8216,56.9048,440300.0
2013-10-23 12:00:00,68.33,68.5,68.31,68.39,339700.0,56.8965,57.0381,56.8799,56.9465,339700.0
2013-10-23 12:30:00,68.39,68.5,68.32,68.4,287400.0,56.9465,57.0381,56.8882,56.9548,287400.0
2013-10-23 13:00:00,68.4,68.49,68.36,68.38,252600.0,56.9548,57.0297,56.9215,56.9382,252600.0
2013-10-23 13:30:00,68.38,68.55,68.34,68.5,355200.0,56.9382,57.0797,56.9048,57.0381,355200.0
2013-10-23 14:00:00,68.5,68.53,68.31,68.39,607200.0,57.0381,57.0631,56.8799,56.9465,607200.0
2013-10-23 14:30:00,68.39,68.41,68.26,68.32,439100.0,56.9465,56.9631,56.8382,56.8882,439100.0
2013-10-23 15:00:00,68.31,68.33,68.01,68.03,572800.0,56.8799,56.8965,56.6301,56.6467,572800.0
2013-10-23 15:30:00,68.03,68.1,67.88,68.0,1365600.0,56.6467,56.705,56.5218,56.6217,1365600.0
2013-10-24 09:30:00,68.01,68.39,67.39,67.72,775100.0,56.6301,56.9465,56.1138,56.3886,775100.0
2013-10-24 10:00:00,67.72,67.79,67.27,67.28,588800.0,56.3886,56.4469,56.0139,56.0222,588800.0
2013-10-24 10:30:00,67.26,67.59,67.18,67.53,366500.0,56.0056,56.2803,55.9389,56.2304,366500.0
2013-10-24 11:00:00,67.55,67.89,67.52,67.85,268900.0,56.247,56.5301,56.2221,56.4968,268900.0
2013-10-24 11:30:00,67.85,67.88,67.76,67.78,220500.0,56.4968,56.5218,56.4219,56.4385,220500.0
2013-10-24 12:00:00,67.76,67.77,67.62,67.64,187300.0,56.4219,56.4302,56.3053,56.322,187300.0
2013-10-24 12:30:00,67.65,67.68,67.45,67.5,415500.0,56.3303,56.3553,56.1638,56.2054,415500.0
2013-10-24 13:00:00,67.51,67.56,67.45,67.48,226100.0,56.2137,56.2554,56.1638,56.1887,226100.0
2013-10-24 13:30:00,67.49,67.54,67.43,67.45,188700.0,56.1971,56.2387,56.1471,56.1638,188700.0
2013-10-24 14:00:00,67.45,67.65,67.38,67.63,476100.0,56.1638,56.3303,56.1055,56.3136,476100.0
2013-10-24 14:30:00,67.61,67.83,67.56,67.82,404800.0,56.297,56.4802,56.2554,56.4719,404800.0
2013-10-24 15:00:00,67.83,67.88,67.63,67.63,522800.0,56.4802,56.5218,56.3136,56.3136,522800.0
2013-10-24 15:30:00,67.64,67.64,67.5,67.6,962100.0,56.322,56.322,56.2054,56.2887,962100.0
2013-10-25 09:30:00,67.51,68.07,67.34,67.95,1566400.0,56.2137,56.68,56.0722,56.5801,1566400.0
2013-10-25 10:00:00,67.96,68.18,67.88,68.09,542800.0,56.5884,56.7716,56.5218,56.6967,542800.0
2013-10-25 10:30:00,68.09,68.12,67.87,67.95,403900.0,56.6967,56.7217,56.5135,56.5801,403900.0
2013-10-25 11:00:00,67.96,68.06,67.75,67.76,234200.0,56.5884,56.6717,56.4136,56.4219,234200.0
2013-10-25 11:30:00,67.76,67.79,67.28,67.57,445900.0,56.4219,56.4469,56.0222,56.2637,445900.0
2013-10-25 12:00:00,67.57,67.58,67.39,67.52,229700.0,56.2637,56.272,56.1138,56.2221,229700.0
2013-10-25 12:30:00,67.51,67.69,67.45,67.67,249400.0,56.2137,56.3636,56.1638,56.347,249400.0
2013-10-25 13:00:00,67.67,67.73,67.63,67.7,215200.0,56.347,56.3969,56.3136,56.3719,215200.0
2013-10-25 13:30:00,67.69,67.7,67.48,67.62,233500.0,56.3636,56.3719,56.1887,56.3053,233500.0
2013-10-25 14:00:00,67.62,67.77,67.54,67.72,263000.0,56.3053,56.4302,56.2387,56.3886,263000.0
2013-10-25 14:30:00,67.72,67.8,67.7,67.71,233800.0,56.3886,56.4552,56.3719,56.3803,233800.0
2013-10-25 15:00:00,67.71,67.76,67.67,67.7,376100.0,56.3803,56.4219,56.347,56.3719,376100.0
2013-10-25 15:30:00,67.7,67.76,67.56,67.63,993700.0,56.3719,56.4219,56.2554,56.3136,993700.0
2013-10-28 09:30:00,67.55,67.8,67.33,67.34,496000.0,56.247,56.4552,56.0638,56.0722,496000.0
2013-10-28 10:00:00,67.34,67.55,67.3,67.5,232300.0,56.0722,56.247,56.0389,56.2054,232300.0
2013-10-28 10:30:00,67.5,67.72,67.38,67.47,372800.0,56.2054,56.3886,56.1055,56.1804,372800.0
2013-10-28 11:00:00,67.47,67.77,67.39,67.57,369700.0,56.1804,56.4302,56.1138,56.2637,369700.0
2013-10-28 11:30:00,67.57,67.58,67.05,67.19,517700.0,56.2637,56.272,55.8307,55.9473,517700.0
2013-10-28 12:00:00,67.19,67.2,67.02,67.08,328600.0,55.9473,55.9556,55.8057,55.8557,328600.0
2013-10-28 12:30:00,67.07,67.17,67.05,67.15,317600.0,55.8474,55.9306,55.8307,55.914,317600.0
2013-10-28 13:00:00,67.15,67.17,67.1,67.17,223600.0,55.914,55.9306,55.8723,55.9306,223600.0
2013-10-28 13:30:00,67.17,67.21,67.12,67.16,219900.0,55.9306,55.9639,55.889,55.9223,219900.0
2013-10-28 14:00:00,67.16,67.17,66.93,66.95,338500.0,55.9223,55.9306,55.7308,55.7474,338500.0
2013-10-28 14:30:00,66.95,66.96,66.78,66.84,462900.0,55.7474,55.7558,55.6059,55.6558,462900.0
2013-10-28 15:00:00,66.84,66.84,66.72,66.79,575600.0,55.6558,55.6558,55.5559,55.6142,575600.0
2013-10-28 15:30:00,66.78,67.0,66.75,66.95,1190900.0,55.6059,55.7891,55.5809,55.7474,1190900.0
2013-10-29 09:30:00,66.88,67.48,66.85,67.3,765900.0,55.6891,56.1887,55.6642,56.0389,765900.0
2013-10-29 10:00:00,67.3,67.37,66.99,67.03,311100.0,56.0389,56.0972,55.7807,55.814,311100.0
2013-10-29 10:30:00,67.05,67.52,67.0,67.47,470100.0,55.8307,56.2221,55.7891,56.1804,470100.0
2013-10-29 11:00:00,67.48,67.67,67.46,67.47,338900.0,56.1887,56.347,56.1721,56.1804,338900.0
2013-10-29 11:30:00,67.47,67.64,67.34,67.61,366400.0,56.1804,56.322,56.0722,56.297,366400.0
2013-10-29 12:00:00,67.62,67.71,67.56,67.62,191200.0,56.3053,56.3803,56.2554,56.3053,191200.0
2013-10-29 12:30:00,67.62,67.71,67.56,67.66,165300.0,56.3053,56.3803,56.2554,56.3386,165300.0
2013-10-29 13:00:00,67.66,67.82,67.66,67.79,252100.0,56.3386,56.4719,56.3386,56.4469,252100.0
2013-10-29 13:30:00,67.8,67.94,67.77,67.87,439700.0,56.4552,56.5718,56.4302,56.5135,439700.0
2013-10-29 14:00:00,67.88,68.1,67.81,68.02,445600.0,56.5218,56.705,56.4635,56.6384,445600.0
2013-10-29 14:30:00,68.02,68.08,67.84,68.03,274500.0,56.6384,56.6884,56.4885,56.6467,274500.0
2013-10-29 15:00:00,68.02,68.15,67.98,68.07,467200.0,56.6384,56.7466,56.6051,56.68,467200.0
2013-10-29 15:30:00,68.07,68.12,67.98,68.07,886600.0,56.68,56.7217,56.6051,56.68,886600.0
2013-10-30 09:30:00,68.12,68.5,67.77,68.36,385700.0,56.7217,57.0381,56.4302,56.9215,385700.0
2013-10-30 10:00:00,68.36,68.37,67.93,67.96,274000.0,56.9215,56.9298,56.5635,56.5884,274000.0
2013-10-30 10:30:00,67.97,68.24,67.92,68.24,238100.0,56.5968,56.8216,56.5551,56.8216,238100.0
2013-10-30 11:00:00,68.24,68.27,67.94,67.94,337900.0,56.8216,56.8466,56.5718,56.5718,337900.0
2013-10-30 11:30:00,67.92,68.05,67.83,68.05,208600.0,56.5551,56.6634,56.4802,56.6634,208600.0
2013-10-30 12:00:00,68.05,68.19,67.96,68.18,225200.0,56.6634,56.7799,56.5884,56.7716,225200.0
2013-10-30 12:30:00,68.18,68.18,68.03,68.15,161300.0,56.7716,56.7716,56.6467,56.7466,161300.0
2013-10-30 13:00:00,68.16,68.67,68.14,68.31,316000.0,56.755,57.1796,56.7383,56.8799,316000.0
2013-10-30 13:30:00,68.31,68.48,68.27,68.39,311200.0,56.8799,57.0214,56.8466,56.9465,311200.0
2013-10-30 14:00:00,68.38,68.56,67.98,68.1,470200.0,56.9382,57.088,56.6051,56.705,470200.0
2013-10-30 14:30:00,68.09,68.11,67.92,68.06,237700.0,56.6967,56.7133,56.5551,56.6717,237700.0
2013-10-30 15:00:00,68.06,68.16,67.98,67.99,331700.0,56.6717,56.755,56.6051,56.6134,331700.0
2013-10-30 15:30:00,68.0,68.05,67.97,68.0,546200.0,56.6217,56.6634,56.5968,56.6217,546200.0
2013-10-31 09:30:00,68.33,68.71,68.21,68.21,378500.0,56.8965,57.2129,56.7966,56.7966,378500.0
2013-10-31 10:00:00,68.2,68.26,67.86,68.03,219200.0,56.7883,56.8382,56.5052,56.6467,219200.0
2013-10-31 10:30:00,68.03,68.27,68.03,68.2,198600.0,56.6467,56.8466,56.6467,56.7883,198600.0
2013-10-31 11:00:00,68.2,68.56,68.12,68.52,172400.0,56.7883,57.088,56.7217,57.0547,172400.0
2013-10-31 11:30:00,68.53,68.57,68.22,68.24,172800.0,57.0631,57.0964,56.8049,56.8216,172800.0
2013-10-31 12:00:00,68.25,68.34,68.2,68.23,232900.0,56.8299,56.9048,56.7883,56.8133,232900.0
2013-10-31 12:30:00,68.23,68.37,68.21,68.37,172900.0,56.8133,56.9298,56.7966,56.9298,172900.0
2013-10-31 13:00:00,68.38,68.49,68.34,68.47,124900.0,56.9382,57.0297,56.9048,57.0131,124900.0
2013-10-31 13:30:00,68.45,68.52,68.35,68.38,149600.0,56.9964,57.0547,56.9132,56.9382,149600.0
2013-10-31 14:00:00,68.37,68.57,68.37,68.52,235900.0,56.9298,57.0964,56.9298,57.0547,235900.0
2013-10-31 14:30:00,68.52,68.65,68.49,68.49,258400.0,57.0547,57.163,57.0297,57.0297,258400.0
2013-10-31 15:00:00,68.48,68.5,68.33,68.34,307200.0,57.0214,57.0381,56.8965,56.9048,307200.0
2013-10-31 15:30:00,68.34,68.37,68.2,68.27,857400.0,56.9048,56.9298,56.7883,56.8466,857400.0
2013-11-01 09:30:00,68.27,68.4,67.95,68.21,443700.0,56.8466,56.9548,56.5801,56.7966,443700.0
2013-11-01 10:00:00,68.22,68.34,67.95,68.23,496200.0,56.8049,56.9048,56.5801,56.8133,496200.0
2013-11-01 10:30:00,68.23,68.38,68.13,68.23,373200.0,56.8133,56.9382,56.73,56.8133,373200.0
2013-11-01 11:00:00,68.23,68.3,68.06,68.24,234400.0,56.8133,56.8715,56.6717,56.8216,234400.0
2013-11-01 11:30:00,68.24,68.28,68.15,68.17,175200.0,56.8216,56.8549,56.7466,56.7633,175200.0
2013-11-01 12:00:00,68.16,68.42,68.15,68.35,213800.0,56.755,56.9715,56.7466,56.9132,213800.0
2013-11-01 12:30:00,68.34,68.37,68.27,68.3,220400.0,56.9048,56.9298,56.8466,56.8715,220400.0
2013-11-01 13:00:00,68.29,68.33,68.27,68.29,168800.0,56.8632,56.8965,56.8466,56.8632,168800.0
2013-11-01 13:30:00,68.28,68.44,68.26,68.35,213500.0,56.8549,56.9881,56.8382,56.9132,213500.0
2013-11-01 14:00:00,68.35,68.36,68.18,68.36,271700.0,56.9132,56.9215,56.7716,56.9215,271700.0
2013-11-01 14:30:00,68.37,68.64,68.34,68.51,235400.0,56.9298,57.1546,56.9048,57.0464,235400.0
2013-11-01 15:00:00,68.5,68.67,68.49,68.65,222700.0,57.0381,57.1796,57.0297,57.163,222700.0
2013-11-01 15:30:00,68.64,68.7,68.58,68.65,648600.0,57.1546,57.2046,57.1047,57.163,648600.0
2013-11-04 09:30:00,68.8,68.96,68.51,68.66,297600.0,57.2879,57.4211,57.0464,57.1713,297600.0
2013-11-04 10:00:00,68.66,68.67,68.36,68.47,243600.0,57.1713,57.1796,56.9215,57.0131,243600.0
2013-11-04 10:30:00,68.47,68.62,68.41,68.42,212500.0,57.0131,57.138,56.9631,56.9715,212500.0
2013-11-04 11:00:00,68.4,68.5,68.36,68.46,173000.0,56.9548,57.0381,56.9215,57.0048,173000.0
2013-11-04 11:30:00,68.46,68.56,68.39,68.5,202500.0,57.0048,57.088,56.9465,57.0381,202500.0
2013-11-04 12:00:00,68.5,68.82,68.5,68.81,219800.0,57.0381,57.3045,57.0381,57.2962,219800.0
2013-11-04 12:30:00,68.81,68.97,68.81,68.84,218700.0,57.2962,57.4294,57.2962,57.3212,218700.0
2013-11-04 13:00:00,68.83,69.13,68.79,69.1,320400.0,57.3129,57.5627,57.2795,57.5377,320400.0
2013-11-04 13:30:00,69.11,69.14,68.98,69.12,199300.0,57.546,57.571,57.4378,57.5543,199300.0
2013-11-04 14:00:00,69.13,69.26,69.11,69.14,257100.0,57.5627,57.6709,57.546,57.571,257100.0
2013-11-04 14:30:00,69.14,69.15,68.96,69.07,222400.0,57.571,57.5793,57.4211,57.5127,222400.0
2013-11-04 15:00:00,69.06,69.11,68.98,69.0,269400.0,57.5044,57.546,57.4378,57.4544,269400.0
2013-11-04 15:30:00,69.0,69.01,68.89,68.94,501400.0,57.4544,57.4627,57.3628,57.4044,501400.0
2013-11-05 09:30:00,68.5,68.76,68.27,68.5,651400.0,57.0381,57.2546,56.8466,57.0381,651400.0
2013-11-05 10:00:00,68.5,68.71,68.28,68.51,397400.0,57.0381,57.2129,56.8549,57.0464,397400.0
2013-11-05 10:30:00,68.51,68.71,68.51,68.62,167200.0,57.0464,57.2129,57.0464,57.138,167200.0
2013-11-05 11:00:00,68.62,68.73,68.58,68.66,172500.0,57.138,57.2296,57.1047,57.1713,172500.0
2013-11-05 11:30:00,68.67,68.77,68.64,68.72,147600.0,57.1796,57.2629,57.1546,57.2213,147600.0
2013-11-05 12:00:00,68.71,68.89,68.69,68.83,96200.0,57.2129,57.3628,57.1963,57.3129,96200.0
2013-11-05 12:30:00,68.82,68.84,68.72,68.75,123700.0,57.3045,57.3212,57.2213,57.2462,123700.0
2013-11-05 13:00:00,68.76,68.82,68.7,68.78,130400.0,57.2546,57.3045,57.2046,57.2712,130400.0
2013-11-05 13:30:00,68.79,68.81,68.72,68.76,153300.0,57.2795,57.2962,57.2213,57.2546,153300.0
2013-11-05 14:00:00,68.75,68.93,68.73,68.87,166800.0,57.2462,57.3961,57.2296,57.3462,166800.0
2013-11-05 14:30:00,68.88,68.94,68.81,68.83,131200.0,57.3545,57.4044,57.2962,57.3129,131200.0
2013-11-05 15:00:00,68.83,68.91,68.78,68.8,267000.0,57.3129,57.3795,57.2712,57.2879,267000.0
2013-11-05 15:30:00,68.8,68.83,68.71,68.72,430600.0,57.2879,57.3129,57.2129,57.2213,430600.0
2013-11-06 09:30:00,68.87,70.23,68.8,69.72,940800.0,57.3462,58.4786,57.2879,58.0539,940800.0
2013-11-06 10:00:00,69.72,69.81,69.43,69.46,331800.0,58.0539,58.1289,57.8125,57.8374,331800.0
2013-11-06 10:30:00,69.45,69.67,69.33,69.55,237200.0,57.8291,58.0123,57.7292,57.9124,237200.0
2013-11-06 11:00:00,69.55,69.67,69.44,69.63,238400.0,57.9124,58.0123,57.8208,57.979,238400.0
2013-11-06 11:30:00,69.65,69.68,69.5,69.64,244900.0,57.9956,58.0206,57.8707,57.9873,244900.0
2013-11-06 12:00:00,69.63,69.89,69.62,69.87,149300.0,57.979,58.1955,57.9707,58.1788,149300.0
2013-11-06 12:30:00,69.88,70.02,69.78,70.01,397500.0,58.1872,58.3037,58.1039,58.2954,397500.0
2013-11-06 13:00:00,70.01,70.26,69.98,70.11,323000.0,58.2954,58.5036,58.2704,58.3787,323000.0
2013-11-06 13:30:00,70.12,71.02,70.08,70.59,697800.0,58.387,59.1364,58.3537,58.7784,697800.0
2013-11-06 14:00:00,70.59,70.59,70.19,70.26,225600.0,58.7784,58.7784,58.4453,58.5036,225600.0
2013-11-06 14:30:00,70.27,70.41,70.21,70.41,242700.0,58.5119,58.6285,58.4619,58.6285,242700.0
2013-11-06 15:00:00,70.4,70.45,70.17,70.19,219500.0,58.6202,58.6618,58.4286,58.4453,219500.0
2013-11-06 15:30:00,70.19,70.32,70.12,70.28,651800.0,58.4453,58.5535,58.387,58.5202,651800.0
2013-11-07 09:30:00,70.9,70.98,70.34,70.45,433100.0,59.0365,59.1031,58.5702,58.6618,433100.0
2013-11-07 10:00:00,70.41,70.57,70.32,70.57,360000.0,58.6285,58.7617,58.5535,58.7617,360000.0
2013-11-07 10:30:00,70.57,70.61,70.31,70.31,220900.0,58.7617,58.795,58.5452,58.5452,220900.0
2013-11-07 11:00:00,70.3,70.4,69.81,69.89,275700.0,58.5369,58.6202,58.1289,58.1955,275700.0
2013-11-07 11:30:00,69.89,70.18,69.66,70.14,416800.0,58.1955,58.437,58.004,58.4037,416800.0
2013-11-07 12:00:00,70.14,70.14,69.94,70.11,171000.0,58.4037,58.4037,58.2371,58.3787,171000.0
2013-11-07 12:30:00,70.1,70.23,70.09,70.09,169500.0,58.3704,58.4786,58.362,58.362,169500.0
2013-11-07 13:00:00,70.09,70.26,70.08,70.15,148600.0,58.362,58.5036,58.3537,58.412,148600.0
2013-11-07 13:30:00,70.16,70.25,70.11,70.22,164700.0,58.4203,58.4953,58.3787,58.4703,164700.0
2013-11-07 14:00:00,70.21,70.21,69.99,70.0,194900.0,58.4619,58.4619,58.2788,58.2871,194900.0
2013-11-07 14:30:00,69.99,69.99,69.82,69.9,262300.0,58.2788,58.2788,58.1372,58.2038,262300.0
2013-11-07 15:00:00,69.9,69.92,69.71,69.75,269300.0,58.2038,58.2205,58.0456,58.0789,269300.0
2013-11-07 15:30:00,69.75,69.87,69.71,69.76,794900.0,58.0789,58.1788,58.0456,58.0872,794900.0
2013-11-08 09:30:00,69.7,70.15,69.64,69.91,300500.0,58.0373,58.412,57.9873,58.2121,300500.0
2013-11-08 10:00:00,69.9,70.33,69.9,70.17,242700.0,58.2038,58.5619,58.2038,58.4286,242700.0
2013-11-08 10:30:00,70.18,70.44,70.18,70.35,271800.0,58.437,58.6535,58.437,58.5785,271800.0
2013-11-08 11:00:00,70.36,70.41,69.89,69.91,315800.0,58.5868,58.6285,58.1955,58.2121,315800.0
2013-11-08 11:30:00,69.91,70.16,69.91,70.05,161500.0,58.2121,58.4203,58.2121,58.3287,161500.0
2013-11-08 12:00:00,70.06,70.28,70.05,70.24,156700.0,58.337,58.5202,58.3287,58.4869,156700.0
2013-11-08 12:30:00,70.25,70.32,70.18,70.25,105400.0,58.4953,58.5535,58.437,58.4953,105400.0
2013-11-08 13:00:00,70.24,70.26,70.05,70.23,129800.0,58.4869,58.5036,58.3287,58.4786,129800.0
2013-11-08 13:30:00,70.24,70.27,70.06,70.1,159500.0,58.4869,58.5119,58.337,58.3704,159500.0
2013-11-08 14:00:00,70.09,70.25,70.06,70.23,162400.0,58.362,58.4953,58.337,58.4786,162400.0
2013-11-08 14:30:00,70.24,70.29,70.11,70.23,170700.0,58.4869,58.5286,58.3787,58.4786,170700.0
2013-11-08 15:00:00,70.23,70.34,70.17,70.29,200400.0,58.4786,58.5702,58.4286,58.5286,200400.0
2013-11-08 15:30:00,70.3,70.53,70.27,70.51,639100.0,58.5369,58.7284,58.5119,58.7117,639100.0
2013-11-11 09:30:00,70.73,70.88,70.31,70.68,265200.0,58.8949,59.0198,58.5452,58.8533,265200.0
2013-11-11 10:00:00,70.68,70.75,70.29,70.63,311500.0,58.8533,58.9116,58.5286,58.8117,311500.0
2013-11-11 10:30:00,70.63,70.9,70.63,70.88,271300.0,58.8117,59.0365,58.8117,59.0198,271300.0
2013-11-11 11:00:00,70.87,70.95,70.68,70.76,232800.0,59.0115,59.0781,58.8533,58.9199,232800.0
2013-11-11 11:30:00,70.75,70.76,70.57,70.65,279300.0,58.9116,58.9199,58.7617,58.8283,279300.0
2013-11-11 12:00:00,70.65,70.85,70.64,70.74,175500.0,58.8283,58.9949,58.82,58.9033,175500.0
2013-11-11 12:30:00,70.74,70.74,70.46,70.5,205300.0,58.9033,58.9033,58.6701,58.7034,205300.0
2013-11-11 13:00:00,70.49,70.67,70.47,70.57,122200.0,58.6951,58.845,58.6784,58.7617,122200.0
2013-11-11 13:30:00,70.58,70.6,70.43,70.45,145500.0,58.77,58.7867,58.6451,58.6618,145500.0
2013-11-11 14:00:00,70.46,70.54,70.4,70.46,121300.0,58.6701,58.7367,58.6202,58.6701,121300.0
2013-11-11 14:30:00,70.47,70.54,70.46,70.49,102500.0,58.6784,58.7367,58.6701,58.6951,102500.0
2013-11-11 15:00:00,70.49,70.53,70.44,70.48,147300.0,58.6951,58.7284,58.6535,58.6868,147300.0
2013-11-11 15:30:00,70.48,70.51,70.39,70.5,363900.0,58.6868,58.7117,58.6118,58.7034,363900.0
2013-11-12 09:30:00,70.48,70.9,70.43,70.61,571700.0,58.6868,59.0365,58.6451,58.795,571700.0
2013-11-12 10:00:00,70.61,70.83,70.43,70.76,254400.0,58.795,58.9782,58.6451,58.9199,254400.0
2013-11-12 10:30:00,70.76,70.78,70.48,70.52,248900.0,58.9199,58.9366,58.6868,58.7201,248900.0
2013-11-12 11:00:00,70.52,70.59,70.39,70.46,212000.0,58.7201,58.7784,58.6118,58.6701,212000.0
2013-11-12 11:30:00,70.46,70.57,70.21,70.34,164400.0,58.6701,58.7617,58.4619,58.5702,164400.0
2013-11-12 12:00:00,70.35,70.36,70.0,70.06,187200.0,58.5785,58.5868,58.2871,58.337,187200.0
2013-11-12 12:30:00,70.07,70.12,70.0,70.04,131300.0,58.3454,58.387,58.2871,58.3204,131300.0
2013-11-12 13:00:00,70.05,70.1,69.98,70.01,154000.0,58.3287,58.3704,58.2704,58.2954,154000.0
2013-11-12 13:30:00,70.01,70.05,69.87,69.95,207500.0,58.2954,58.3287,58.1788,58.2454,207500.0
2013-11-12 14:00:00,69.95,70.15,69.94,70.09,130600.0,58.2454,58.412,58.2371,58.362,130600.0
2013-11-12 14:30:00,70.09,70.18,70.08,70.11,186200.0,58.362,58.437,58.3537,58.3787,186200.0
2013-11-12 15:00:00,70.12,70.15,69.97,70.01,288600.0,58.387,58.412,58.2621,58.2954,288600.0
2013-11-12 15:30:00,70.01,70.03,69.9,69.97,601700.0,58.2954,58.3121,58.2038,58.2621,601700.0
2013-11-13 09:30:00,69.95,70.49,69.81,70.38,487100.0,58.2454,58.6951,58.1289,58.6035,487100.0
2013-11-13 10:00:00,70.37,70.58,70.3,70.54,349800.0,58.5952,58.77,58.5369,58.7367,349800.0
2013-11-13 10:30:00,70.55,70.66,70.47,70.65,184900.0,58.7451,58.8366,58.6784,58.8283,184900.0
2013-11-13 11:00:00,70.66,70.68,70.45,70.55,173300.0,58.8366,58.8533,58.6618,58.7451,173300.0
2013-11-13 11:30:00,70.56,70.72,70.56,70.69,135800.0,58.7534,58.8866,58.7534,58.8616,135800.0
2013-11-13 12:00:00,70.68,70.79,70.63,70.77,178900.0,58.8533,58.9449,58.8117,58.9282,178900.0
2013-11-13 12:30:00,70.76,70.96,70.76,70.87,216600.0,58.9199,59.0864,58.9199,59.0115,216600.0
2013-11-13 13:00:00,70.87,70.89,70.77,70.89,146800.0,59.0115,59.0282,58.9282,59.0282,146800.0
2013-11-13 13:30:00,70.89,70.98,70.88,70.91,157200.0,59.0282,59.1031,59.0198,59.0448,157200.0
2013-11-13 14:00:00,70.9,70.99,70.87,70.97,167000.0,59.0365,59.1114,59.0115,59.0948,167000.0
2013-11-13 14:30:00,70.98,71.13,70.93,71.12,209200.0,59.1031,59.228,59.0615,59.2197,209200.0
2013-11-13 15:00:00,71.12,71.12,70.99,71.0,194300.0,59.2197,59.2197,59.1114,59.1198,194300.0
2013-11-13 15:30:00,70.99,71.03,70.92,71.0,911100.0,59.1114,59.1447,59.0531,59.1198,911100.0
2013-11-14 09:30:00,71.35,71.6,71.18,71.21,488600.0,59.4112,59.6194,59.2696,59.2946,488600.0
2013-11-14 10:00:00,71.24,71.3,71.09,71.1,223200.0,59.3196,59.3696,59.1947,59.203,223200.0
2013-11-14 10:30:00,71.14,71.42,71.06,71.28,202200.0,59.2363,59.4695,59.1697,59.3529,202200.0
2013-11-14 11:00:00,71.29,71.38,71.07,71.08,295500.0,59.3612,59.4362,59.178,59.1864,295500.0
2013-11-14 11:30:00,71.09,71.13,70.94,71.09,175500.0,59.1947,59.228,59.0698,59.1947,175500.0
2013-11-14 12:00:00,71.09,71.14,71.03,71.09,133100.0,59.1947,59.2363,59.1447,59.1947,133100.0
2013-11-14 12:30:00,71.1,71.19,71.09,71.14,92200.0,59.203,59.278,59.1947,59.2363,92200.0
2013-11-14 13:00:00,71.15,71.36,71.15,71.34,172200.0,59.2447,59.4195,59.2447,59.4029,172200.0
2013-11-14 13:30:00,71.34,71.47,71.33,71.42,139200.0,59.4029,59.5111,59.3945,59.4695,139200.0
2013-11-14 14:00:00,71.42,71.46,71.33,71.43,198100.0,59.4695,59.5028,59.3945,59.4778,198100.0
2013-11-14 14:30:00,71.42,71.45,71.32,71.4,226800.0,59.4695,59.4945,59.3862,59.4528,226800.0
2013-11-14 15:00:00,71.41,71.45,71.36,71.41,274200.0,59.4612,59.4945,59.4195,59.4612,274200.0
2013-11-14 15:30:00,71.41,71.46,71.38,71.44,435200.0,59.4612,59.5028,59.4362,59.4861,435200.0
2013-11-15 09:30:00,71.13,71.74,71.09,71.62,1101700.0,59.228,59.7359,59.1947,59.636,1101700.0
2013-11-15 10:00:00,71.63,71.65,71.37,71.42,269600.0,59.6443,59.661,59.4278,59.4695,269600.0
2013-11-15 10:30:00,71.42,71.54,71.37,71.54,266300.0,59.4695,59.5694,59.4278,59.5694,266300.0
2013-11-15 11:00:00,71.53,71.72,71.53,71.66,221300.0,59.5611,59.7193,59.5611,59.6693,221300.0
2013-11-15 11:30:00,71.66,71.71,71.63,71.7,222700.0,59.6693,59.711,59.6443,59.7026,222700.0
2013-11-15 12:00:00,71.7,71.71,71.61,71.69,142300.0,59.7026,59.711,59.6277,59.6943,142300.0
2013-11-15 12:30:00,71.68,71.75,71.67,71.7,148400.0,59.686,59.7443,59.6776,59.7026,148400.0
2013-11-15 13:00:00,71.71,71.93,71.71,71.9,141800.0,59.711,59.8941,59.711,59.8692,141800.0
2013-11-15 13:30:00,71.9,71.96,71.81,71.94,160500.0,59.8692,59.9191,59.7942,59.9025,160500.0
2013-11-15 14:00:00,71.94,71.95,71.77,71.77,140100.0,59.9025,59.9108,59.7609,59.7609,140100.0
2013-11-15 14:30:00,71.76,71.82,71.7,71.71,104800.0,59.7526,59.8025,59.7026,59.711,104800.0
2013-11-15 15:00:00,71.72,71.83,71.7,71.8,123800.0,59.7193,59.8109,59.7026,59.7859,123800.0
2013-11-15 15:30:00,71.81,71.87,71.76,71.86,385300.0,59.7942,59.8442,59.7526,59.8359,385300.0
2013-11-18 09:30:00,71.97,72.1,71.67,71.75,433700.0,59.9274,60.0357,59.6776,59.7443,433700.0
2013-11-18 10:00:00,71.74,72.0,71.61,71.78,243600.0,59.7359,59.9524,59.6277,59.7692,243600.0
2013-11-18 10:30:00,71.78,71.82,71.64,71.76,164500.0,59.7692,59.8025,59.6527,59.7526,164500.0
2013-11-18 11:00:00,71.76,71.99,71.76,71.88,280400.0,59.7526,59.9441,59.7526,59.8525,280400.0
2013-11-18 11:30:00,71.88,71.99,71.77,71.82,188300.0,59.8525,59.9441,59.7609,59.8025,188300.0
2013-11-18 12:00:00,71.82,71.82,71.51,71.51,194600.0,59.8025,59.8025,59.5444,59.5444,194600.0
2013-11-18 12:30:00,71.52,71.73,71.52,71.66,156300.0,59.5527,59.7276,59.5527,59.6693,156300.0
2013-11-18 13:00:00,71.67,71.75,71.65,71.7,126700.0,59.6776,59.7443,59.661,59.7026,126700.0
2013-11-18 13:30:00,71.7,71.74,71.65,71.69,133400.0,59.7026,59.7359,59.661,59.6943,133400.0
2013-11-18 14:00:00,71.69,71.78,71.67,71.72,186300.0,59.6943,59.7692,59.6776,59.7193,186300.0
2013-11-18 14:30:00,71.72,71.73,71.64,71.69,180100.0,59.7193,59.7276,59.6527,59.6943,180100.0
2013-11-18 15:00:00,71.7,71.71,71.5,71.56,261300.0,59.7026,59.711,59.5361,59.5861,261300.0
2013-11-18 15:30:00,71.56,71.68,71.5,71.67,529300.0,59.5861,59.686,59.5361,59.6776,529300.0
2013-11-19 09:30:00,71.66,71.91,71.52,71.66,440900.0,59.6693,59.8775,59.5527,59.6693,440900.0
2013-11-19 10:00:00,71.67,71.75,71.62,71.67,211800.0,59.6776,59.7443,59.636,59.6776,211800.0
2013-11-19 10:30:00,71.68,71.75,71.59,71.71,231000.0,59.686,59.7443,59.611,59.711,231000.0
2013-11-19 11:00:00,71.7,71.72,71.55,71.61,148700.0,59.7026,59.7193,59.5777,59.6277,148700.0
2013-11-19 11:30:00,71.6,71.67,71.45,71.55,207700.0,59.6194,59.6776,59.4945,59.5777,207700.0
2013-11-19 12:00:00,71.55,71.58,71.3,71.38,252000.0,59.5777,59.6027,59.3696,59.4362,252000.0
2013-11-19 12:30:00,71.39,71.51,71.33,71.4,186800.0,59.4445,59.5444,59.3945,59.4528,186800.0
2013-11-19 13:00:00,71.4,71.43,71.27,71.3,119900.0,59.4528,59.4778,59.3446,59.3696,119900.0
2013-11-19 13:30:00,71.29,71.44,71.26,71.35,180000.0,59.3612,59.4861,59.3363,59.4112,180000.0
2013-11-19 14:00:00,71.35,71.51,71.35,71.47,206000.0,59.4112,59.5444,59.4112,59.5111,206000.0
2013-11-19 14:30:00,71.47,71.53,71.44,71.49,253300.0,59.5111,59.5611,59.4861,59.5278,253300.0
2013-11-19 15:00:00,71.49,71.69,71.49,71.66,458700.0,59.5278,59.6943,59.5278,59.6693,458700.0
2013-11-19 15:30:00,71.66,71.7,71.58,71.6,693200.0,59.6693,59.7026,59.6027,59.6194,693200.0
2013-11-20 09:30:00,71.88,72.17,71.66,72.07,502900.0,59.8525,60.094,59.6693,60.0107,502900.0
2013-11-20 10:00:00,72.05,72.36,71.98,72.06,409200.0,59.9941,60.2522,59.9358,60.0024,409200.0
2013-11-20 10:30:00,72.07,72.25,71.97,72.06,267300.0,60.0107,60.1606,59.9274,60.0024,267300.0
2013-11-20 11:00:00,72.06,72.44,72.0,72.34,299200.0,60.0024,60.3188,59.9524,60.2355,299200.0
2013-11-20 11:30:00,72.36,72.64,72.31,72.64,342800.0,60.2522,60.4853,60.2106,60.4853,342800.0
2013-11-20 12:00:00,72.64,72.64,72.48,72.63,244500.0,60.4853,60.4853,60.3521,60.477,244500.0
2013-11-20 12:30:00,72.61,72.86,72.61,72.78,311200.0,60.4604,60.6685,60.4604,60.6019,311200.0
2013-11-20 13:00:00,72.77,72.78,72.48,72.49,269700.0,60.5936,60.6019,60.3521,60.3604,269700.0
2013-11-20 13:30:00,72.49,72.53,72.38,72.43,176100.0,60.3604,60.3937,60.2688,60.3105,176100.0
2013-11-20 14:00:00,72.42,72.47,72.25,72.3,265100.0,60.3022,60.3438,60.1606,60.2022,265100.0
2013-11-20 14:30:00,72.29,72.3,72.07,72.21,300300.0,60.1939,60.2022,60.0107,60.1273,300300.0
2013-11-20 15:00:00,72.2,72.2,71.92,71.97,370500.0,60.119,60.119,59.8858,59.9274,370500.0
2013-11-20 15:30:00,71.97,72.08,71.87,71.98,775700.0,59.9274,60.019,59.8442,59.9358,775700.0
2013-11-21 09:30:00,72.39,73.44,72.37,73.4,891800.0,60.2772,61.1515,60.2605,61.1182,891800.0
2013-11-21 10:00:00,73.4,73.54,73.28,73.49,370500.0,61.1182,61.2347,61.0182,61.1931,370500.0
2013-11-21 10:30:00,73.49,73.68,73.29,73.3,374400.0,61.1931,61.3513,61.0266,61.0349,374400.0
2013-11-21 11:00:00,73.3,73.44,73.29,73.38,238000.0,61.0349,61.1515,61.0266,61.1015,238000.0
2013-11-21 11:30:00,73.39,73.49,73.35,73.38,196300.0,61.1098,61.1931,61.0765,61.1015,196300.0
2013-11-21 12:00:00,73.38,73.38,72.88,72.96,160500.0,61.1015,61.1015,60.6852,60.7518,160500.0
2013-11-21 12:30:00,72.97,73.17,72.97,73.02,165600.0,60.7601,60.9267,60.7601,60.8018,165600.0
2013-11-21 13:00:00,73.02,73.14,72.99,73.1,167700.0,60.8018,60.9017,60.7768,60.8684,167700.0
2013-11-21 13:30:00,73.1,73.12,73.01,73.03,112500.0,60.8684,60.885,60.7934,60.8101,112500.0
2013-11-21 14:00:00,73.02,73.06,72.96,73.01,167200.0,60.8018,60.8351,60.7518,60.7934,167200.0
2013-11-21 14:30:00,73.0,73.07,72.95,73.02,212300.0,60.7851,60.8434,60.7435,60.8018,212300.0
2013-11-21 15:00:00,73.02,73.09,72.96,72.99,254800.0,60.8018,60.86,60.7518,60.7768,254800.0
2013-11-21 15:30:00,72.99,73.01,72.88,72.91,633500.0,60.7768,60.7934,60.6852,60.7102,633500.0
2013-11-22 09:30:00,72.91,73.25,72.8,73.14,251600.0,60.7102,60.9933,60.6186,60.9017,251600.0
2013-11-22 10:00:00,73.15,73.24,72.92,73.16,303200.0,60.91,60.9849,60.7185,60.9183,303200.0
2013-11-22 10:30:00,73.15,73.21,73.03,73.1,205100.0,60.91,60.96,60.8101,60.8684,205100.0
2013-11-22 11:00:00,73.11,73.13,73.0,73.07,143900.0,60.8767,60.8933,60.7851,60.8434,143900.0
2013-11-22 11:30:00,73.06,73.3,73.02,73.27,133500.0,60.8351,61.0349,60.8018,61.0099,133500.0
2013-11-22 12:00:00,73.26,73.39,73.21,73.26,170900.0,61.0016,61.1098,60.96,61.0016,170900.0
2013-11-22 12:30:00,73.25,73.33,73.17,73.25,174800.0,60.9933,61.0599,60.9267,60.9933,174800.0
2013-11-22 13:00:00,73.25,73.35,73.23,73.34,156100.0,60.9933,61.0765,60.9766,61.0682,156100.0
2013-11-22 13:30:00,73.34,73.47,73.3,73.45,109700.0,61.0682,61.1765,61.0349,61.1598,109700.0
2013-11-22 14:00:00,73.45,73.53,73.34,73.43,214000.0,61.1598,61.2264,61.0682,61.1431,214000.0
2013-11-22 14:30:00,73.43,73.58,73.43,73.57,156200.0,61.1431,61.2681,61.1431,61.2597,156200.0
2013-11-22 15:00:00,73.57,73.69,73.56,73.6,183000.0,61.2597,61.3596,61.2514,61.2847,183000.0
2013-11-22 15:30:00,73.6,73.75,73.48,73.73,615000.0,61.2847,61.4096,61.1848,61.393,615000.0
2013-11-25 09:30:00,74.0,74.66,73.97,74.25,363700.0,61.6178,62.1673,61.5928,61.8259,363700.0
2013-11-25 10:00:00,74.25,74.25,73.79,73.95,238800.0,61.8259,61.8259,61.4429,61.5761,238800.0
2013-11-25 10:30:00,73.95,74.08,73.88,74.06,191900.0,61.5761,61.6844,61.5179,61.6677,191900.0
2013-11-25 11:00:00,74.08,74.37,74.02,74.35,223300.0,61.6844,61.9259,61.6344,61.9092,223300.0
2013-11-25 11:30:00,74.34,74.46,74.33,74.41,109800.0,61.9009,62.0008,61.8926,61.9592,109800.0
2013-11-25 12:00:00,74.4,74.42,74.28,74.3,220600.0,61.9508,61.9675,61.8509,61.8676,220600.0
2013-11-25 12:30:00,74.31,74.35,74.23,74.31,147400.0,61.8759,61.9092,61.8093,61.8759,147400.0
2013-11-25 13:00:00,74.3,74.31,74.07,74.17,189900.0,61.8676,61.8759,61.6761,61.7593,189900.0
2013-11-25 13:30:00,74.17,74.19,74.07,74.14,186200.0,61.7593,61.776,61.6761,61.7343,186200.0
2013-11-25 14:00:00,74.14,74.38,74.14,74.36,263900.0,61.7343,61.9342,61.7343,61.9175,263900.0
2013-11-25 14:30:00,74.37,74.38,74.27,74.28,282300.0,61.9259,61.9342,61.8426,61.8509,282300.0
2013-11-25 15:00:00,74.28,74.28,74.0,74.07,211200.0,61.8509,61.8509,61.6178,61.6761,211200.0
2013-11-25 15:30:00,74.06,74.1,73.91,74.08,462400.0,61.6677,61.701,61.5428,61.6844,462400.0
2013-11-26 09:30:00,74.31,74.85,74.05,74.53,598200.0,61.8759,62.3255,61.6594,62.0591,598200.0
2013-11-26 10:00:00,74.52,74.69,74.45,74.63,290400.0,62.0508,62.1923,61.9925,62.1424,290400.0
2013-11-26 10:30:00,74.63,74.91,74.61,74.75,384400.0,62.1424,62.3755,62.1257,62.2423,384400.0
2013-11-26 11:00:00,74.76,74.99,74.67,74.85,316200.0,62.2506,62.4421,62.1757,62.3255,316200.0
2013-11-26 11:30:00,74.83,74.95,74.67,74.7,216600.0,62.3089,62.4088,62.1757,62.2006,216600.0
2013-11-26 12:00:00,74.69,74.88,74.61,74.88,159300.0,62.1923,62.3505,62.1257,62.3505,159300.0
2013-11-26 12:30:00,74.89,74.98,74.82,74.88,158300.0,62.3589,62.4338,62.3006,62.3505,158300.0
2013-11-26 13:00:00,74.88,74.9,74.73,74.73,164000.0,62.3505,62.3672,62.2256,62.2256,164000.0
2013-11-26 13:30:00,74.73,74.88,74.73,74.85,148500.0,62.2256,62.3505,62.2256,62.3255,148500.0
2013-11-26 14:00:00,74.84,74.89,74.67,74.79,214600.0,62.3172,62.3589,62.1757,62.2756,214600.0
2013-11-26 14:30:00,74.79,74.82,74.74,74.76,240000.0,62.2756,62.3006,62.234,62.2506,240000.0
2013-11-26 15:00:00,74.75,74.79,74.7,74.7,231900.0,62.2423,62.2756,62.2006,62.2006,231900.0
2013-11-26 15:30:00,74.7,74.76,74.51,74.54,694800.0,62.2006,62.2506,62.0424,62.0674,694800.0
2013-11-27 09:30:00,74.67,74.93,74.36,74.62,297900.0,62.1757,62.3922,61.9175,62.134,297900.0
2013-11-27 10:00:00,74.61,74.63,74.28,74.28,286000.0,62.1257,62.1424,61.8509,61.8509,286000.0
2013-11-27 10:30:00,74.29,74.33,74.14,74.24,286800.0,61.8592,61.8926,61.7343,61.8176,286800.0
2013-11-27 11:00:00,74.24,74.29,74.08,74.21,147900.0,61.8176,61.8592,61.6844,61.7926,147900.0
2013-11-27 11:30:00,74.21,74.35,74.2,74.24,303200.0,61.7926,61.9092,61.7843,61.8176,303200.0
2013-11-27 12:00:00,74.25,74.41,74.16,74.4,235100.0,61.8259,61.9592,61.751,61.9508,235100.0
2013-11-27 12:30:00,74.4,74.4,74.3,74.33,153100.0,61.9508,61.9508,61.8676,61.8926,153100.0
2013-11-27 13:00:00,74.32,74.41,74.31,74.35,248900.0,61.8842,61.9592,61.8759,61.9092,248900.0
2013-11-27 13:30:00,74.36,74.58,74.34,74.58,310300.0,61.9175,62.1007,61.9009,62.1007,310300.0
2013-11-27 14:00:00,74.57,74.57,74.43,74.43,137200.0,62.0924,62.0924,61.9758,61.9758,137200.0
2013-11-27 14:30:00,74.43,74.51,74.42,74.46,122000.0,61.9758,62.0424,61.9675,62.0008,122000.0
2013-11-27 15:00:00,74.46,74.46,74.38,74.4,163000.0,62.0008,62.0008,61.9342,61.9508,163000.0
2013-11-27 15:30:00,74.4,74.41,74.3,74.37,472000.0,61.9508,61.9592,61.8676,61.9259,472000.0
2013-11-29 09:30:00,74.59,74.7,74.44,74.51,288500.0,62.1091,62.2006,61.9841,62.0424,288500.0
2013-11-29 10:00:00,74.52,74.65,74.43,74.64,187400.0,62.0508,62.159,61.9758,62.1507,187400.0
2013-11-29 10:30:00,74.67,74.93,74.66,74.88,150700.0,62.1757,62.3922,62.1673,62.3505,150700.0
2013-11-29 11:00:00,74.88,74.89,74.68,74.71,175900.0,62.3505,62.3589,62.184,62.209,175900.0
2013-11-29 11:30:00,74.72,74.77,74.66,74.67,151900.0,62.2173,62.2589,62.1673,62.1757,151900.0
2013-11-29 12:00:00,74.67,74.69,74.62,74.65,148900.0,62.1757,62.1923,62.134,62.159,148900.0
2013-11-29 12:30:00,74.63,74.64,74.23,74.47,464200.0,62.1424,62.1507,61.8093,62.0091,464200.0
2013-12-02 09:30:00,73.7,74.4,73.52,74.06,498400.0,61.368,61.9508,61.2181,61.6677,498400.0
2013-12-02 10:00:00,74.12,74.42,74.03,74.41,469500.0,61.7177,61.9675,61.6428,61.9592,469500.0
2013-12-02 10:30:00,74.42,74.42,74.27,74.34,167200.0,61.9675,61.9675,61.8426,61.9009,167200.0
2013-12-02 11:00:00,74.34,74.45,74.19,74.28,182800.0,61.9009,61.9925,61.776,61.8509,182800.0
2013-12-02 11:30:00,74.28,74.33,74.13,74.15,167100.0,61.8509,61.8926,61.726,61.7427,167100.0
2013-12-02 12:00:00,74.15,74.22,74.03,74.14,241300.0,61.7427,61.801,61.6428,61.7343,241300.0
2013-12-02 12:30:00,74.13,74.4,74.13,74.33,201600.0,61.726,61.9508,61.726,61.8926,201600.0
2013-12-02 13:00:00,74.33,74.41,74.29,74.3,207100.0,61.8926,61.9592,61.8592,61.8676,207100.0
2013-12-02 13:30:00,74.29,74.41,74.23,74.39,173000.0,61.8592,61.9592,61.8093,61.9425,173000.0
2013-12-02 14:00:00,74.38,74.41,74.33,74.4,210600.0,61.9342,61.9592,61.8926,61.9508,210600.0
2013-12-02 14:30:00,74.4,74.41,74.34,74.39,235700.0,61.9508,61.9592,61.9009,61.9425,235700.0
2013-12-02 15:00:00,74.38,74.4,74.27,74.29,197200.0,61.9342,61.9508,61.8426,61.8592,197200.0
2013-12-02 15:30:00,74.28,74.28,74.06,74.15,774100.0,61.8509,61.8509,61.6677,61.7427,774100.0
2013-12-03 09:30:00,74.14,74.14,72.92,73.36,616200.0,61.7343,61.7343,60.7185,61.0849,616200.0
2013-12-03 10:00:00,73.36,73.5,73.18,73.37,467900.0,61.0849,61.2014,60.935,61.0932,467900.0
2013-12-03 10:30:00,73.36,73.41,73.24,73.37,251500.0,61.0849,61.1265,60.9849,61.0932,251500.0
2013-12-03 11:00:00,73.37,73.37,73.12,73.19,266800.0,61.0932,61.0932,60.885,60.9433,266800.0
2013-12-03 11:30:00,73.2,73.36,73.01,73.35,231800.0,60.9516,61.0849,60.7934,61.0765,231800.0
2013-12-03 12:00:00,73.34,73.46,73.23,73.35,190300.0,61.0682,61.1681,60.9766,61.0765,190300.0
2013-12-03 12:30:00,73.34,73.67,73.34,73.66,180400.0,61.0682,61.343,61.0682,61.3347,180400.0
2013-12-03 13:00:00,73.66,73.73,73.5,73.6,181400.0,61.3347,61.393,61.2014,61.2847,181400.0
2013-12-03 13:30:00,73.6,73.77,73.59,73.66,256800.0,61.2847,61.4263,61.2764,61.3347,256800.0
2013-12-03 14:00:00,73.64,73.65,73.52,73.65,212400.0,61.318,61.3263,61.2181,61.3263,212400.0
2013-12-03 14:30:00,73.64,73.86,73.62,73.85,195200.0,61.318,61.5012,61.3014,61.4929,195200.0
2013-12-03 15:00:00,73.85,73.88,73.61,73.64,271000.0,61.4929,61.5179,61.293,61.318,271000.0
2013-12-03 15:30:00,73.63,73.76,73.58,73.73,813700.0,61.3097,61.4179,61.2681,61.393,813700.0
2013-12-04 09:30:00,72.92,73.85,72.54,73.81,815500.0,60.9493,61.7267,60.6317,61.6932,815500.0
2013-12-04 10:00:00,73.81,74.41,73.69,74.28,848500.0,61.6932,62.1947,61.5929,62.0861,848500.0
2013-12-04 10:30:00,74.26,74.35,74.0,74.25,318800.0,62.0693,62.1446,61.852,62.061,318800.0
2013-12-04 11:00:00,74.21,74.24,73.76,73.78,256900.0,62.0276,62.0526,61.6514,61.6681,256900.0
2013-12-04 11:30:00,73.76,73.81,73.54,73.65,230400.0,61.6514,61.6932,61.4675,61.5595,230400.0
2013-12-04 12:00:00,73.65,73.66,73.35,73.39,171800.0,61.5595,61.5678,61.3087,61.3422,171800.0
2013-12-04 12:30:00,73.4,73.56,73.29,73.3,171600.0,61.3505,61.4843,61.2586,61.2669,171600.0
2013-12-04 13:00:00,73.3,73.39,72.97,73.0,261700.0,61.2669,61.3422,60.9911,61.0162,261700.0
2013-12-04 13:30:00,72.97,73.1,72.85,73.06,200200.0,60.9911,61.0998,60.8908,61.0663,200200.0
2013-12-04 14:00:00,73.06,73.33,73.04,73.29,212000.0,61.0663,61.292,61.0496,61.2586,212000.0
2013-12-04 14:30:00,73.3,73.31,73.09,73.2,257200.0,61.2669,61.2753,61.0914,61.1834,257200.0
2013-12-04 15:00:00,73.19,73.5,73.19,73.44,386700.0,61.175,61.4341,61.175,61.384,386700.0
2013-12-04 15:30:00,73.44,73.85,73.41,73.64,813500.0,61.384,61.7267,61.3589,61.5511,813500.0
2013-12-05 09:30:00,73.32,73.6,73.09,73.4,393900.0,61.2837,61.5177,61.0914,61.3505,393900.0
2013-12-05 10:00:00,73.4,73.68,73.21,73.27,306600.0,61.3505,61.5846,61.1917,61.2419,306600.0
2013-12-05 10:30:00,73.27,73.31,72.91,73.0,228800.0,61.2419,61.2753,60.941,61.0162,228800.0
2013-12-05 11:00:00,73.02,73.09,72.9,73.03,164200.0,61.0329,61.0914,60.9326,61.0413,164200.0
2013-12-05 11:30:00,73.01,73.04,72.91,73.0,112400.0,61.0245,61.0496,60.941,61.0162,112400.0
2013-12-05 12:00:00,73.01,73.35,73.01,73.25,152600.0,61.0245,61.3087,61.0245,61.2252,152600.0
2013-12-05 12:30:00,73.24,73.28,72.95,72.95,264100.0,61.2168,61.2502,60.9744,60.9744,264100.0
2013-12-05 13:00:00,72.95,72.98,72.54,72.73,287800.0,60.9744,60.9995,60.6317,60.7905,287800.0
2013-12-05 13:30:00,72.73,72.88,72.73,72.85,147300.0,60.7905,60.9159,60.7905,60.8908,147300.0
2013-12-05 14:00:00,72.85,72.9,72.68,72.73,174700.0,60.8908,60.9326,60.7487,60.7905,174700.0
2013-12-05 14:30:00,72.75,72.88,72.69,72.79,207600.0,60.8072,60.9159,60.7571,60.8407,207600.0
2013-12-05 15:00:00,72.79,72.91,72.74,72.87,294500.0,60.8407,60.941,60.7989,60.9075,294500.0
2013-12-05 15:30:00,72.87,72.96,72.67,72.75,860500.0,60.9075,60.9828,60.7404,60.8072,860500.0
2013-12-06 09:30:00,73.23,73.72,73.2,73.53,336200.0,61.2084,61.618,61.1834,61.4592,336200.0
2013-12-06 10:00:00,73.55,73.68,73.38,73.39,286800.0,61.4759,61.5846,61.3338,61.3422,286800.0
2013-12-06 10:30:00,73.39,73.51,73.14,73.17,232300.0,61.3422,61.4425,61.1332,61.1583,232300.0
2013-12-06 11:00:00,73.17,73.22,72.99,73.01,118800.0,61.1583,61.2001,61.0078,61.0245,118800.0
2013-12-06 11:30:00,73.01,73.18,73.0,73.12,143400.0,61.0245,61.1666,61.0162,61.1165,143400.0
2013-12-06 12:00:00,73.13,73.19,72.84,72.97,191800.0,61.1249,61.175,60.8825,60.9911,191800.0
2013-12-06 12:30:00,72.97,73.2,72.97,73.18,175700.0,60.9911,61.1834,60.9911,61.1666,175700.0
2013-12-06 13:00:00,73.18,73.22,73.1,73.19,144600.0,61.1666,61.2001,61.0998,61.175,144600.0
2013-12-06 13:30:00,73.19,73.26,73.14,73.24,175800.0,61.175,61.2335,61.1332,61.2168,175800.0
2013-12-06 14:00:00,73.24,73.32,73.18,73.31,123700.0,61.2168,61.2837,61.1666,61.2753,123700.0
2013-12-06 14:30:00,73.32,73.54,73.3,73.54,214300.0,61.2837,61.4675,61.2669,61.4675,214300.0
2013-12-06 15:00:00,73.54,73.56,73.34,73.42,289600.0,61.4675,61.4843,61.3004,61.3672,289600.0
2013-12-06 15:30:00,73.43,73.53,73.36,73.51,584100.0,61.3756,61.4592,61.3171,61.4425,584100.0
2013-12-09 09:30:00,73.5,74.12,73.43,74.08,496900.0,61.4341,61.9523,61.3756,61.9189,496900.0
2013-12-09 10:00:00,74.1,74.31,73.98,74.08,373800.0,61.9356,62.1111,61.8353,61.9189,373800.0
2013-12-09 10:30:00,74.07,74.2,74.05,74.11,211800.0,61.9105,62.0192,61.8938,61.944,211800.0
2013-12-09 11:00:00,74.1,74.12,73.98,74.02,236200.0,61.9356,61.9523,61.8353,61.8687,236200.0
2013-12-09 11:30:00,74.03,74.06,73.9,73.97,221600.0,61.8771,61.9022,61.7684,61.827,221600.0
2013-12-09 12:00:00,73.96,74.0,73.91,73.98,160100.0,61.8186,61.852,61.7768,61.8353,160100.0
2013-12-09 12:30:00,73.98,73.98,73.85,73.91,182200.0,61.8353,61.8353,61.7267,61.7768,182200.0
2013-12-09 13:00:00,73.91,73.99,73.83,73.92,211800.0,61.7768,61.8437,61.7099,61.7852,211800.0
2013-12-09 13:30:00,73.91,74.0,73.88,73.98,186200.0,61.7768,61.852,61.7517,61.8353,186200.0
2013-12-09 14:00:00,73.97,74.01,73.91,73.96,181800.0,61.827,61.8604,61.7768,61.8186,181800.0
2013-12-09 14:30:00,73.96,73.99,73.77,73.82,184700.0,61.8186,61.8437,61.6598,61.7016,184700.0
2013-12-09 15:00:00,73.82,73.83,73.57,73.58,221600.0,61.7016,61.7099,61.4926,61.501,221600.0
2013-12-09 15:30:00,73.6,73.74,73.59,73.73,920900.0,61.5177,61.6347,61.5093,61.6264,920900.0
2013-12-10 09:30:00,73.7,74.15,73.65,73.97,451800.0,61.6013,61.9774,61.5595,61.827,451800.0
2013-12-10 10:00:00,73.97,74.12,73.95,73.98,248000.0,61.827,61.9523,61.8102,61.8353,248000.0
2013-12-10 10:30:00,73.97,74.16,73.97,74.06,225500.0,61.827,61.9858,61.827,61.9022,225500.0
2013-12-10 11:00:00,74.06,74.17,73.92,74.06,226600.0,61.9022,61.9941,61.7852,61.9022,226600.0
2013-12-10 11:30:00,74.06,74.24,74.03,74.24,232100.0,61.9022,62.0526,61.8771,62.0526,232100.0
2013-12-10 12:00:00,74.22,74.41,74.21,74.28,281500.0,62.0359,62.1947,62.0276,62.0861,281500.0
2013-12-10 12:30:00,74.28,74.31,74.17,74.25,190100.0,62.0861,62.1111,61.9941,62.061,190100.0
2013-12-10 13:00:00,74.25,74.38,74.23,74.24,190900.0,62.061,62.1696,62.0443,62.0526,190900.0
2013-12-10 13:30:00,74.24,74.24,74.03,74.08,194300.0,62.0526,62.0526,61.8771,61.9189,194300.0
2013-12-10 14:00:00,74.06,74.12,73.89,74.11,252000.0,61.9022,61.9523,61.7601,61.944,252000.0
2013-12-10 14:30:00,74.11,74.2,74.0,74.1,179100.0,61.944,62.0192,61.852,61.9356,179100.0
2013-12-10 15:00:00,74.11,74.15,74.01,74.08,352000.0,61.944,61.9774,61.8604,61.9189,352000.0
2013-12-10 15:30:00,74.09,74.1,73.99,74.02,791400.0,61.9273,61.9356,61.8437,61.8687,791400.0
2013-12-11 09:30:00,74.15,74.15,73.06,73.08,569400.0,61.9774,61.9774,61.0663,61.0831,569400.0
2013-12-11 10:00:00,73.08,73.22,72.89,72.9,565700.0,61.0831,61.2001,60.9242,60.9326,565700.0
2013-12-11 10:30:00,72.9,72.98,72.68,72.87,390900.0,60.9326,60.9995,60.7487,60.9075,390900.0
2013-12-11 11:00:00,72.9,73.09,72.81,72.81,307500.0,60.9326,61.0914,60.8574,60.8574,307500.0
2013-12-11 11:30:00,72.8,72.81,72.58,72.71,240700.0,60.849,60.8574,60.6651,60.7738,240700.0
2013-12-11 12:00:00,72.71,72.71,72.37,72.39,296500.0,60.7738,60.7738,60.4896,60.5063,296500.0
2013-12-11 12:30:00,72.4,72.44,72.28,72.35,235400.0,60.5147,60.5481,60.4144,60.4729,235400.0
2013-12-11 13:00:00,72.34,72.6,72.33,72.45,340300.0,60.4645,60.6819,60.4562,60.5565,340300.0
2013-12-11 13:30:00,72.46,72.46,72.11,72.27,345700.0,60.5648,60.5648,60.2723,60.406,345700.0
2013-12-11 14:00:00,72.27,72.33,72.15,72.24,337100.0,60.406,60.4562,60.3057,60.381,337100.0
2013-12-11 14:30:00,72.24,72.34,72.17,72.2,421800.0,60.381,60.4645,60.3224,60.3475,421800.0
2013-12-11 15:00:00,72.19,72.24,72.02,72.03,394700.0,60.3392,60.381,60.1971,60.2054,394700.0
2013-12-11 15:30:00,72.03,72.19,71.9,72.08,1678900.0,60.2054,60.3392,60.0968,60.2472,1678900.0
2013-12-12 09:30:00,72.19,72.47,72.06,72.42,427800.0,60.3392,60.5732,60.2305,60.5314,427800.0
2013-12-12 10:00:00,72.39,72.57,72.2,72.4,282900.0,60.5063,60.6568,60.3475,60.5147,282900.0
2013-12-12 10:30:00,72.4,72.46,71.88,71.97,214900.0,60.5147,60.5648,60.0801,60.1553,214900.0
2013-12-12 11:00:00,71.97,72.01,71.83,71.87,230600.0,60.1553,60.1887,60.0383,60.0717,230600.0
2013-12-12 11:30:00,71.87,71.9,71.36,71.45,332800.0,60.0717,60.0968,59.6454,59.7206,332800.0
2013-12-12 12:00:00,71.45,71.49,71.04,71.09,427800.0,59.7206,59.7541,59.3779,59.4197,427800.0
2013-12-12 12:30:00,71.1,71.25,71.03,71.15,269600.0,59.4281,59.5535,59.3696,59.4699,269600.0
2013-12-12 13:00:00,71.14,71.22,71.1,71.19,218500.0,59.4615,59.5284,59.4281,59.5033,218500.0
2013-12-12 13:30:00,71.19,71.28,71.12,71.28,218500.0,59.5033,59.5785,59.4448,59.5785,218500.0
2013-12-12 14:00:00,71.27,71.38,71.15,71.21,255200.0,59.5702,59.6621,59.4699,59.52,255200.0
2013-12-12 14:30:00,71.22,71.29,71.09,71.21,242600.0,59.5284,59.5869,59.4197,59.52,242600.0
2013-12-12 15:00:00,71.22,71.22,71.04,71.07,433600.0,59.5284,59.5284,59.3779,59.403,433600.0
2013-12-12 15:30:00,71.08,71.13,70.91,71.02,1266500.0,59.4114,59.4532,59.2693,59.3612,1266500.0
2013-12-13 09:30:00,71.1,71.87,71.09,71.32,583400.0,59.4281,60.0717,59.4197,59.612,583400.0
2013-12-13 10:00:00,71.32,71.49,71.14,71.17,386600.0,59.612,59.7541,59.4615,59.4866,386600.0
2013-12-13 10:30:00,71.18,71.22,71.06,71.15,253800.0,59.495,59.5284,59.3947,59.4699,253800.0
2013-12-13 11:00:00,71.14,71.17,70.8,70.82,294200.0,59.4615,59.4866,59.1773,59.1941,294200.0
2013-12-13 11:30:00,70.81,71.01,70.79,70.85,298500.0,59.1857,59.3529,59.169,59.2191,298500.0
2013-12-13 12:00:00,70.85,70.92,70.75,70.9,235800.0,59.2191,59.2776,59.1356,59.2609,235800.0
2013-12-13 12:30:00,70.91,70.95,70.74,70.77,206300.0,59.2693,59.3027,59.1272,59.1523,206300.0
2013-12-13 13:00:00,70.77,70.92,70.6,70.8,341500.0,59.1523,59.2776,59.0102,59.1773,341500.0
2013-12-13 13:30:00,70.81,70.83,70.69,70.71,246800.0,59.1857,59.2024,59.0854,59.1021,246800.0
2013-12-13 14:00:00,70.7,70.74,70.51,70.55,354900.0,59.0938,59.1272,58.935,58.9684,354900.0
2013-12-13 14:30:00,70.55,70.83,70.52,70.78,288500.0,58.9684,59.2024,58.9433,59.1606,288500.0
2013-12-13 15:00:00,70.78,70.78,70.62,70.73,273600.0,59.1606,59.1606,59.0269,59.1188,273600.0
2013-12-13 15:30:00,70.73,70.76,70.46,70.48,869700.0,59.1188,59.1439,58.8932,58.9099,869700.0
2013-12-16 09:30:00,70.73,71.35,70.53,71.18,434400.0,59.1188,59.6371,58.9517,59.495,434400.0
2013-12-16 10:00:00,71.18,71.19,70.86,70.94,309600.0,59.495,59.5033,59.2275,59.2944,309600.0
2013-12-16 10:30:00,70.94,71.0,70.84,70.95,285400.0,59.2944,59.3445,59.2108,59.3027,285400.0
2013-12-16 11:00:00,70.94,71.08,70.85,71.07,213100.0,59.2944,59.4114,59.2191,59.403,213100.0
2013-12-16 11:30:00,71.07,71.12,71.0,71.09,170000.0,59.403,59.4448,59.3445,59.4197,170000.0
2013-12-16 12:00:00,71.09,71.11,70.81,70.87,139600.0,59.4197,59.4365,59.1857,59.2359,139600.0
2013-12-16 12:30:00,70.87,71.12,70.86,71.09,129400.0,59.2359,59.4448,59.2275,59.4197,129400.0
2013-12-16 13:00:00,71.09,71.11,70.94,71.08,192000.0,59.4197,59.4365,59.2944,59.4114,192000.0
2013-12-16 13:30:00,71.07,71.3,71.01,71.26,197400.0,59.403,59.5953,59.3529,59.5618,197400.0
2013-12-16 14:00:00,71.26,71.38,71.12,71.19,206700.0,59.5618,59.6621,59.4448,59.5033,206700.0
2013-12-16 14:30:00,71.19,71.19,70.97,71.0,267100.0,59.5033,59.5033,59.3194,59.3445,267100.0
2013-12-16 15:00:00,71.0,71.19,70.98,71.09,230100.0,59.3445,59.5033,59.3278,59.4197,230100.0
2013-12-16 15:30:00,71.1,71.31,71.03,71.06,1039800.0,59.4281,59.6036,59.3696,59.3947,1039800.0
2013-12-17 09:30:00,71.22,71.22,70.6,70.73,353400.0,59.5284,59.5284,59.0102,59.1188,353400.0
2013-12-17 10:00:00,70.72,70.72,70.33,70.52,423600.0,59.1105,59.1105,58.7845,58.9433,423600.0
2013-12-17 10:30:00,70.53,70.54,70.23,70.24,350200.0,58.9517,58.96,58.7009,58.7093,350200.0
2013-12-17 11:00:00,70.24,70.44,70.2,70.21,266100.0,58.7093,58.8764,58.6758,58.6842,266100.0
2013-12-17 11:30:00,70.22,70.36,70.2,70.35,215700.0,58.6926,58.8096,58.6758,58.8012,215700.0
2013-12-17 12:00:00,70.35,70.56,70.31,70.47,173100.0,58.8012,58.9767,58.7678,58.9015,173100.0
2013-12-17 12:30:00,70.47,70.56,70.33,70.55,163100.0,58.9015,58.9767,58.7845,58.9684,163100.0
2013-12-17 13:00:00,70.54,70.58,70.42,70.56,143800.0,58.96,58.9935,58.8597,58.9767,143800.0
2013-12-17 13:30:00,70.56,70.6,70.42,70.55,141600.0,58.9767,59.0102,58.8597,58.9684,141600.0
2013-12-17 14:00:00,70.55,70.74,70.54,70.64,183400.0,58.9684,59.1272,58.96,59.0436,183400.0
2013-12-17 14:30:00,70.64,70.73,70.63,70.71,311100.0,59.0436,59.1188,59.0353,59.1021,311100.0
2013-12-17 15:00:00,70.7,70.79,70.69,70.7,377100.0,59.0938,59.169,59.0854,59.0938,377100.0
2013-12-17 15:30:00,70.71,70.75,70.68,70.72,914700.0,59.1021,59.1356,59.077,59.1105,914700.0
2013-12-18 09:30:00,71.03,71.34,70.78,71.23,320000.0,59.3696,59.6287,59.1606,59.5368,320000.0
2013-12-18 10:00:00,71.19,71.32,71.04,71.26,289700.0,59.5033,59.612,59.3779,59.5618,289700.0
2013-12-18 10:30:00,71.26,71.34,70.98,71.08,223600.0,59.5618,59.6287,59.3278,59.4114,223600.0
2013-12-18 11:00:00,71.09,71.18,71.05,71.09,146900.0,59.4197,59.495,59.3863,59.4197,146900.0
2013-12-18 11:30:00,71.08,71.11,70.99,71.02,193000.0,59.4114,59.4365,59.3362,59.3612,193000.0
2013-12-18 12:00:00,71.02,71.24,71.0,71.24,168400.0,59.3612,59.5451,59.3445,59.5451,168400.0
2013-12-18 12:30:00,71.23,71.26,71.1,71.2,217300.0,59.5368,59.5618,59.4281,59.5117,217300.0
2013-12-18 13:00:00,71.21,71.21,71.03,71.06,219600.0,59.52,59.52,59.3696,59.3947,219600.0
2013-12-18 13:30:00,71.06,71.51,71.06,71.38,220800.0,59.3947,59.7708,59.3947,59.6621,220800.0
2013-12-18 14:00:00,71.36,72.19,70.7,71.92,698500.0,59.6454,60.3392,59.0938,60.1135,698500.0
2013-12-18 14:30:00,71.92,72.17,71.85,71.95,499900.0,60.1135,60.3224,60.055,60.1386,499900.0
2013-12-18 15:00:00,71.96,72.2,71.85,72.05,509900.0,60.1469,60.3475,60.055,60.2221,509900.0
2013-12-18 15:30:00,72.05,72.47,72.05,72.4,1154800.0,60.2221,60.5732,60.2221,60.5147,1154800.0
2013-12-19 09:30:00,72.17,72.17,71.66,71.94,510300.0,60.3224,60.3224,59.8962,60.1302,510300.0
2013-12-19 10:00:00,71.93,72.22,71.79,72.1,426600.0,60.1218,60.3642,60.0048,60.2639,426600.0
2013-12-19 10:30:00,72.11,72.33,72.08,72.23,358300.0,60.2723,60.4562,60.2472,60.3726,358300.0
2013-12-19 11:00:00,72.23,72.37,72.18,72.36,230400.0,60.3726,60.4896,60.3308,60.4813,230400.0
2013-12-19 11:30:00,72.35,72.53,72.27,72.28,216400.0,60.4729,60.6233,60.406,60.4144,216400.0
2013-12-19 12:00:00,72.29,72.42,72.16,72.4,219800.0,60.4227,60.5314,60.3141,60.5147,219800.0
2013-12-19 12:30:00,72.4,72.42,72.26,72.41,227500.0,60.5147,60.5314,60.3977,60.523,227500.0
2013-12-19 13:00:00,72.41,72.42,72.31,72.39,262200.0,60.523,60.5314,60.4395,60.5063,262200.0
2013-12-19 13:30:00,72.38,72.4,72.16,72.22,184900.0,60.498,60.5147,60.3141,60.3642,184900.0
2013-12-19 14:00:00,72.22,72.28,72.17,72.2,256500.0,60.3642,60.4144,60.3224,60.3475,256500.0
2013-12-19 14:30:00,72.2,72.24,72.15,72.16,212200.0,60.3475,60.381,60.3057,60.3141,212200.0
2013-12-19 15:00:00,72.17,72.31,72.15,72.29,302400.0,60.3224,60.4395,60.3057,60.4227,302400.0
2013-12-19 15:30:00,72.29,72.47,72.26,72.38,811500.0,60.4227,60.5732,60.3977,60.498,811500.0
2013-12-20 09:30:00,72.5,73.18,72.5,73.07,1534800.0,60.5983,61.1666,60.5983,61.0747,1534800.0
2013-12-20 10:00:00,73.05,73.06,72.72,72.74,559200.0,61.058,61.0663,60.7822,60.7989,559200.0
2013-12-20 10:30:00,72.73,72.98,72.73,72.93,349200.0,60.7905,60.9995,60.7905,60.9577,349200.0
2013-12-20 11:00:00,72.92,73.14,72.85,73.09,287100.0,60.9493,61.1332,60.8908,61.0914,287100.0
2013-12-20 11:30:00,73.09,73.34,73.08,73.25,314200.0,61.0914,61.3004,61.0831,61.2252,314200.0
2013-12-20 12:00:00,73.26,73.28,73.11,73.25,229100.0,61.2335,61.2502,61.1081,61.2252,229100.0
2013-12-20 12:30:00,73.25,73.27,73.14,73.17,133800.0,61.2252,61.2419,61.1332,61.1583,133800.0
2013-12-20 13:00:00,73.17,73.24,73.11,73.22,169500.0,61.1583,61.2168,61.1081,61.2001,169500.0
2013-12-20 13:30:00,73.23,73.28,73.16,73.23,141000.0,61.2084,61.2502,61.1499,61.2084,141000.0
2013-12-20 14:00:00,73.22,73.56,73.2,73.56,275300.0,61.2001,61.4843,61.1834,61.4843,275300.0
2013-12-20 14:30:00,73.57,73.73,73.56,73.72,283100.0,61.4926,61.6264,61.4843,61.618,283100.0
2013-12-20 15:00:00,73.72,73.72,73.32,73.38,355700.0,61.618,61.618,61.2837,61.3338,355700.0
2013-12-20 15:30:00,73.39,73.58,73.34,73.44,1023600.0,61.3422,61.501,61.3004,61.384,1023600.0
2013-12-23 09:30:00,73.84,74.22,73.71,73.83,489200.0,61.7183,62.0359,61.6096,61.7099,489200.0
2013-12-23 10:00:00,73.82,74.03,73.71,74.02,324200.0,61.7016,61.8771,61.6096,61.8687,324200.0
2013-12-23 10:30:00,74.01,74.25,74.0,74.24,258600.0,61.8604,62.061,61.852,62.0526,258600.0
2013-12-23 11:00:00,74.23,74.41,74.18,74.41,196100.0,62.0443,62.1947,62.0025,62.1947,196100.0
2013-12-23 11:30:00,74.4,74.59,74.4,74.52,163500.0,62.1864,62.3452,62.1864,62.2867,163500.0
2013-12-23 12:00:00,74.51,74.57,74.36,74.44,205700.0,62.2783,62.3285,62.1529,62.2198,205700.0
2013-12-23 12:30:00,74.45,74.52,74.45,74.48,122300.0,62.2282,62.2867,62.2282,62.2532,122300.0
2013-12-23 13:00:00,74.47,74.5,74.42,74.46,129300.0,62.2449,62.2699,62.2031,62.2365,129300.0
2013-12-23 13:30:00,74.45,74.45,74.26,74.35,178100.0,62.2282,62.2282,62.0693,62.1446,178100.0
2013-12-23 14:00:00,74.36,74.45,74.28,74.44,188400.0,62.1529,62.2282,62.0861,62.2198,188400.0
2013-12-23 14:30:00,74.43,74.47,74.4,74.44,223800.0,62.2114,62.2449,62.1864,62.2198,223800.0
2013-12-23 15:00:00,74.43,74.46,74.35,74.4,256700.0,62.2114,62.2365,62.1446,62.1864,256700.0
2013-12-23 15:30:00,74.41,74.46,74.25,74.36,501700.0,62.1947,62.2365,62.061,62.1529,501700.0
2013-12-24 09:30:00,74.2,74.43,74.11,74.3,276700.0,62.0192,62.2114,61.944,62.1028,276700.0
2013-12-24 10:00:00,74.34,74.37,74.19,74.35,99600.0,62.1362,62.1613,62.0108,62.1446,99600.0
2013-12-24 10:30:00,74.35,74.41,74.24,74.32,103500.0,62.1446,62.1947,62.0526,62.1195,103500.0
2013-12-24 11:00:00,74.31,74.35,74.25,74.26,112100.0,62.1111,62.1446,62.061,62.0693,112100.0
2013-12-24 11:30:00,74.26,74.31,74.2,74.24,85600.0,62.0693,62.1111,62.0192,62.0526,85600.0
2013-12-24 12:00:00,74.24,74.28,73.95,74.0,203400.0,62.0526,62.0861,61.8102,61.852,203400.0
2013-12-24 12:30:00,74.01,74.21,73.92,74.14,303000.0,61.8604,62.0276,61.7852,61.969,303000.0
2013-12-26 09:30:00,74.44,74.49,74.28,74.35,320400.0,62.2198,62.2616,62.0861,62.1446,320400.0
2013-12-26 10:00:00,74.35,74.48,74.3,74.36,277600.0,62.1446,62.2532,62.1028,62.1529,277600.0
2013-12-26 10:30:00,74.37,74.41,74.28,74.37,124600.0,62.1613,62.1947,62.0861,62.1613,124600.0
2013-12-26 11:00:00,74.37,74.41,74.34,74.39,133700.0,62.1613,62.1947,62.1362,62.178,133700.0
2013-12-26 11:30:00,74.39,74.49,74.35,74.48,83100.0,62.178,62.2616,62.1446,62.2532,83100.0
2013-12-26 12:00:00,74.49,74.68,74.47,74.6,71600.0,62.2616,62.4204,62.2449,62.3535,71600.0
2013-12-26 12:30:00,74.61,74.77,74.61,74.75,60700.0,62.3619,62.4956,62.3619,62.4789,60700.0
2013-12-26 13:00:00,74.75,74.89,74.74,74.88,65700.0,62.4789,62.5959,62.4705,62.5876,65700.0
2013-12-26 13:30:00,74.88,74.97,74.85,74.96,133600.0,62.5876,62.6628,62.5625,62.6544,133600.0
2013-12-26 14:00:00,74.97,74.97,74.87,74.89,91600.0,62.6628,62.6628,62.5792,62.5959,91600.0
2013-12-26 14:30:00,74.89,74.91,74.85,74.89,88000.0,62.5959,62.6126,62.5625,62.5959,88000.0
2013-12-26 15:00:00,74.9,74.93,74.8,74.88,144300.0,62.6043,62.6294,62.5207,62.5876,144300.0
2013-12-26 15:30:00,74.88,74.88,74.75,74.85,337200.0,62.5876,62.5876,62.4789,62.5625,337200.0
2013-12-27 09:30:00,75.0,75.33,74.82,75.22,444800.0,62.6879,62.9637,62.5374,62.8718,444800.0
2013-12-27 10:00:00,75.22,75.28,74.95,75.07,309800.0,62.8718,62.9219,62.6461,62.7464,309800.0
2013-12-27 10:30:00,75.04,75.05,74.84,74.92,75500.0,62.7213,62.7297,62.5541,62.621,75500.0
2013-12-27 11:00:00,74.94,75.1,74.89,75.1,77100.0,62.6377,62.7715,62.5959,62.7715,77100.0
2013-12-27 11:30:00,75.1,75.15,75.04,75.09,91500.0,62.7715,62.8132,62.7213,62.7631,91500.0
2013-12-27 12:00:00,75.09,75.11,74.92,74.96,81900.0,62.7631,62.7798,62.621,62.6544,81900.0
2013-12-27 12:30:00,74.97,74.99,74.84,74.86,80800.0,62.6628,62.6795,62.5541,62.5709,80800.0
2013-12-27 13:00:00,74.87,74.92,74.82,74.84,84200.0,62.5792,62.621,62.5374,62.5541,84200.0
2013-12-27 13:30:00,74.84,74.87,74.81,74.83,72900.0,62.5541,62.5792,62.5291,62.5458,72900.0
2013-12-27 14:00:00,74.83,74.86,74.7,74.81,125300.0,62.5458,62.5709,62.4371,62.5291,125300.0
2013-12-27 14:30:00,74.8,74.86,74.64,74.68,154900.0,62.5207,62.5709,62.387,62.4204,154900.0
2013-12-27 15:00:00,74.68,74.71,74.58,74.67,118500.0,62.4204,62.4455,62.3368,62.412,118500.0
2013-12-27 15:30:00,74.66,74.74,74.65,74.7,333700.0,62.4037,62.4705,62.3953,62.4371,333700.0
2013-12-30 09:30:00,74.85,75.04,74.31,74.35,379700.0,62.5625,62.7213,62.1111,62.1446,379700.0
2013-12-30 10:00:00,74.35,74.67,74.35,74.57,108400.0,62.1446,62.412,62.1446,62.3285,108400.0
2013-12-30 10:30:00,74.57,74.65,74.42,74.47,137900.0,62.3285,62.3953,62.2031,62.2449,137900.0
2013-12-30 11:00:00,74.46,74.69,74.46,74.66,83600.0,62.2365,62.4288,62.2365,62.4037,83600.0
2013-12-30 11:30:00,74.66,74.76,74.64,74.68,93000.0,62.4037,62.4873,62.387,62.4204,93000.0
2013-12-30 12:00:00,74.69,74.82,74.66,74.81,86200.0,62.4288,62.5374,62.4037,62.5291,86200.0
2013-12-30 12:30:00,74.81,74.9,74.77,74.84,92400.0,62.5291,62.6043,62.4956,62.5541,92400.0
2013-12-30 13:00:00,74.84,74.87,74.76,74.78,100000.0,62.5541,62.5792,62.4873,62.504,100000.0
2013-12-30 13:30:00,74.79,74.81,74.66,74.67,97400.0,62.5123,62.5291,62.4037,62.412,97400.0
2013-12-30 14:00:00,74.67,74.75,74.64,74.7,106700.0,62.412,62.4789,62.387,62.4371,106700.0
2013-12-30 14:30:00,74.7,74.82,74.69,74.8,100500.0,62.4371,62.5374,62.4288,62.5207,100500.0
2013-12-30 15:00:00,74.8,74.84,74.54,74.54,282900.0,62.5207,62.5541,62.3034,62.3034,282900.0
2013-12-30 15:30:00,74.55,74.8,74.55,74.77,377300.0,62.3117,62.5207,62.3117,62.4956,377300.0
2013-12-31 09:30:00,75.0,75.14,74.62,74.94,481400.0,62.6879,62.8049,62.3702,62.6377,481400.0
2013-12-31 10:00:00,74.94,75.25,74.87,75.2,153000.0,62.6377,62.8968,62.5792,62.855,153000.0
2013-12-31 10:30:00,75.2,75.32,75.15,75.32,97900.0,62.855,62.9553,62.8132,62.9553,97900.0
2013-12-31 11:00:00,75.33,75.49,75.32,75.41,143400.0,62.9637,63.0974,62.9553,63.0306,143400.0
2013-12-31 11:30:00,75.41,75.48,75.41,75.45,67400.0,63.0306,63.0891,63.0306,63.064,67400.0
2013-12-31 12:00:00,75.45,75.5,75.37,75.44,64200.0,63.064,63.1058,62.9971,63.0556,64200.0
2013-12-31 12:30:00,75.44,75.5,75.44,75.5,69000.0,63.0556,63.1058,63.0556,63.1058,69000.0
2013-12-31 13:00:00,75.5,75.54,75.29,75.37,97200.0,63.1058,63.1392,62.9303,62.9971,97200.0
2013-12-31 13:30:00,75.36,75.37,75.28,75.33,73500.0,62.9888,62.9971,62.9219,62.9637,73500.0
2013-12-31 14:00:00,75.33,75.33,75.11,75.13,83000.0,62.9637,62.9637,62.7798,62.7965,83000.0
2013-12-31 14:30:00,75.14,75.15,74.98,75.06,143300.0,62.8049,62.8132,62.6712,62.738,143300.0
2013-12-31 15:00:00,75.06,75.17,74.98,75.17,143800.0,62.738,62.83,62.6712,62.83,143800.0
2013-12-31 15:30:00,75.17,75.39,75.12,75.3,434400.0,62.83,63.0138,62.7882,62.9386,434400.0
2014-01-02 09:30:00,74.89,75.23,74.62,75.16,448300.0,62.5959,62.8801,62.3702,62.8216,448300.0
2014-01-02 10:00:00,75.13,75.3,74.89,75.22,223800.0,62.7965,62.9386,62.5959,62.8718,223800.0
2014-01-02 10:30:00,75.22,75.24,74.95,75.1,159000.0,62.8718,62.8885,62.6461,62.7715,159000.0
2014-01-02 11:00:00,75.13,75.15,74.87,74.9,186400.0,62.7965,62.8132,62.5792,62.6043,186400.0
2014-01-02 11:30:00,74.9,74.9,74.61,74.73,197600.0,62.6043,62.6043,62.3619,62.4622,197600.0
2014-01-02 12:00:00,74.74,74.9,74.71,74.89,104100.0,62.4705,62.6043,62.4455,62.5959,104100.0
2014-01-02 12:30:00,74.89,74.91,74.67,74.73,113300.0,62.5959,62.6126,62.412,62.4622,113300.0
2014-01-02 13:00:00,74.73,74.76,74.53,74.59,168200.0,62.4622,62.4873,62.295,62.3452,168200.0
2014-01-02 13:30:00,74.6,74.69,74.56,74.65,153100.0,62.3535,62.4288,62.3201,62.3953,153100.0
2014-01-02 14:00:00,74.65,74.85,74.51,74.53,358600.0,62.3953,62.5625,62.2783,62.295,358600.0
2014-01-02 14:30:00,74.53,74.72,74.52,74.53,168900.0,62.295,62.4538,62.2867,62.295,168900.0
2014-01-02 15:00:00,74.53,74.8,74.53,74.74,239500.0,62.295,62.5207,62.295,62.4705,239500.0
2014-01-02 15:30:00,74.75,74.77,74.54,74.58,624500.0,62.4789,62.4956,62.3034,62.3368,624500.0
2014-01-03 09:30:00,74.8,75.56,74.6,75.52,442200.0,62.5207,63.1559,62.3535,63.1225,442200.0
2014-01-03 10:00:00,75.52,75.76,75.27,75.3,508300.0,63.1225,63.3231,62.9135,62.9386,508300.0
2014-01-03 10:30:00,75.3,75.32,75.02,75.21,196400.0,62.9386,62.9553,62.7046,62.8634,196400.0
2014-01-03 11:00:00,75.22,75.38,74.95,75.06,217300.0,62.8718,63.0055,62.6461,62.738,217300.0
2014-01-03 11:30:00,75.07,75.41,75.06,75.18,200900.0,62.7464,63.0306,62.738,62.8383,200900.0
2014-01-03 12:00:00,75.18,75.31,75.13,75.29,143300.0,62.8383,62.947,62.7965,62.9303,143300.0
2014-01-03 12:30:00,75.26,75.44,75.26,75.32,125500.0,62.9052,63.0556,62.9052,62.9553,125500.0
2014-01-03 13:00:00,75.31,75.49,75.29,75.35,147400.0,62.947,63.0974,62.9303,62.9804,147400.0
2014-01-03 13:30:00,75.35,75.41,75.29,75.34,150100.0,62.9804,63.0306,62.9303,62.9721,150100.0
2014-01-03 14:00:00,75.35,75.39,75.25,75.27,142700.0,62.9804,63.0138,62.8968,62.9135,142700.0
2014-01-03 14:30:00,75.28,75.41,75.23,75.31,206800.0,62.9219,63.0306,62.8801,62.947,206800.0
2014-01-03 15:00:00,75.31,75.41,75.3,75.34,218100.0,62.947,63.0306,62.9386,62.9721,218100.0
2014-01-03 15:30:00,75.34,75.36,75.08,75.1,527400.0,62.9721,62.9888,62.7547,62.7715,527400.0
2014-01-06 09:30:00,75.42,75.42,74.58,74.7,238700.0,63.0389,63.0389,62.3368,62.4371,238700.0
2014-01-06 10:00:00,74.7,74.7,74.43,74.63,227700.0,62.4371,62.4371,62.2114,62.3786,227700.0
2014-01-06 10:30:00,74.63,74.7,74.32,74.32,152600.0,62.3786,62.4371,62.1195,62.1195,152600.0
2014-01-06 11:00:00,74.31,74.36,74.12,74.21,260600.0,62.1111,62.1529,61.9523,62.0276,260600.0
2014-01-06 11:30:00,74.22,74.37,74.22,74.34,170600.0,62.0359,62.1613,62.0359,62.1362,170600.0
2014-01-06 12:00:00,74.36,74.43,74.29,74.31,107300.0,62.1529,62.2114,62.0944,62.1111,107300.0
2014-01-06 12:30:00,74.31,74.42,74.23,74.37,130300.0,62.1111,62.2031,62.0443,62.1613,130300.0
2014-01-06 13:00:00,74.36,74.46,74.31,74.34,74200.0,62.1529,62.2365,62.1111,62.1362,74200.0
2014-01-06 13:30:00,74.34,74.54,74.3,74.51,132300.0,62.1362,62.3034,62.1028,62.2783,132300.0
2014-01-06 14:00:00,74.52,74.61,74.5,74.55,121200.0,62.2867,62.3619,62.2699,62.3117,121200.0
2014-01-06 14:30:00,74.54,74.59,74.39,74.41,153300.0,62.3034,62.3452,62.178,62.1947,153300.0
2014-01-06 15:00:00,74.42,74.44,74.33,74.41,206100.0,62.2031,62.2198,62.1279,62.1947,206100.0
2014-01-06 15:30:00,74.42,74.45,74.23,74.23,481500.0,62.2031,62.2282,62.0443,62.0443,481500.0
2014-01-07 09:30:00,74.94,76.09,74.94,76.08,882200.0,62.6377,63.5989,62.6377,63.5906,882200.0
2014-01-07 10:00:00,76.09,76.68,76.01,76.59,524800.0,63.5989,64.0921,63.5321,64.0169,524800.0
2014-01-07 10:30:00,76.6,76.74,76.49,76.7,337000.0,64.0252,64.1422,63.9333,64.1088,337000.0
2014-01-07 11:00:00,76.69,77.05,76.67,76.95,370700.0,64.1004,64.4013,64.0837,64.3178,370700.0
2014-01-07 11:30:00,76.95,77.26,76.79,77.2,287200.0,64.3178,64.5769,64.184,64.5267,287200.0
2014-01-07 12:00:00,77.2,77.33,76.97,77.1,192800.0,64.5267,64.6354,64.3345,64.4431,192800.0
2014-01-07 12:30:00,77.1,77.28,77.03,77.27,163300.0,64.4431,64.5936,64.3846,64.5852,163300.0
2014-01-07 13:00:00,77.27,77.32,77.18,77.22,150900.0,64.5852,64.627,64.51,64.5434,150900.0
2014-01-07 13:30:00,77.22,77.31,77.12,77.17,238400.0,64.5434,64.6187,64.4598,64.5016,238400.0
2014-01-07 14:00:00,77.16,77.17,76.87,76.98,460100.0,64.4933,64.5016,64.2509,64.3428,460100.0
2014-01-07 14:30:00,76.98,77.05,76.76,76.76,327100.0,64.3428,64.4013,64.1589,64.1589,327100.0
2014-01-07 15:00:00,76.77,76.84,76.67,76.76,421400.0,64.1673,64.2258,64.0837,64.1589,421400.0
2014-01-07 15:30:00,76.75,76.8,76.45,76.51,1216100.0,64.1506,64.1924,63.8998,63.95,1216100.0
2014-01-08 09:30:00,76.32,76.46,75.84,76.14,555800.0,63.7912,63.9082,63.39,63.6407,555800.0
2014-01-08 10:00:00,76.14,76.23,75.98,76.07,403200.0,63.6407,63.7159,63.507,63.5822,403200.0
2014-01-08 10:30:00,76.05,76.11,75.92,75.95,351200.0,63.5655,63.6156,63.4568,63.4819,351200.0
2014-01-08 11:00:00,75.94,76.01,75.82,75.89,436000.0,63.4736,63.5321,63.3733,63.4318,436000.0
2014-01-08 11:30:00,75.89,76.05,75.86,76.0,223800.0,63.4318,63.5655,63.4067,63.5237,223800.0
2014-01-08 12:00:00,76.0,76.08,75.88,75.98,198800.0,63.5237,63.5906,63.4234,63.507,198800.0
2014-01-08 12:30:00,75.99,76.0,75.87,75.9,211400.0,63.5153,63.5237,63.415,63.4401,211400.0
2014-01-08 13:00:00,75.91,75.96,75.74,75.92,298600.0,63.4485,63.4903,63.3064,63.4568,298600.0
2014-01-08 13:30:00,75.92,75.93,75.85,75.93,310800.0,63.4568,63.4652,63.3983,63.4652,310800.0
2014-01-08 14:00:00,75.91,75.94,75.65,75.66,752700.0,63.4485,63.4736,63.2312,63.2395,752700.0
2014-01-08 14:30:00,75.66,75.71,75.48,75.57,404500.0,63.2395,63.2813,63.0891,63.1643,404500.0
2014-01-08 15:00:00,75.58,75.67,75.52,75.55,339000.0,63.1727,63.2479,63.1225,63.1476,339000.0
2014-01-08 15:30:00,75.54,75.8,75.53,75.62,961500.0,63.1392,63.3565,63.1309,63.2061,961500.0
2014-01-09 09:30:00,75.65,76.21,75.65,76.01,555600.0,63.2312,63.6992,63.2312,63.5321,555600.0
2014-01-09 10:00:00,76.01,76.18,75.81,75.81,538600.0,63.5321,63.6742,63.3649,63.3649,538600.0
2014-01-09 10:30:00,75.8,75.95,75.69,75.83,513400.0,63.3565,63.4819,63.2646,63.3816,513400.0
2014-01-09 11:00:00,75.82,75.99,75.74,75.92,705300.0,63.3733,63.5153,63.3064,63.4568,705300.0
2014-01-09 11:30:00,75.92,76.05,75.9,76.05,365100.0,63.4568,63.5655,63.4401,63.5655,365100.0
2014-01-09 12:00:00,76.04,76.12,75.97,76.0,266000.0,63.5571,63.624,63.4986,63.5237,266000.0
2014-01-09 12:30:00,76.0,76.1,75.97,76.09,239800.0,63.5237,63.6073,63.4986,63.5989,239800.0
2014-01-09 13:00:00,76.08,76.13,76.05,76.09,513300.0,63.5906,63.6324,63.5655,63.5989,513300.0
2014-01-09 13:30:00,76.1,76.11,75.95,75.97,418200.0,63.6073,63.6156,63.4819,63.4986,418200.0
2014-01-09 14:00:00,75.98,76.03,75.91,75.98,313600.0,63.507,63.5488,63.4485,63.507,313600.0
2014-01-09 14:30:00,75.99,76.13,75.91,76.06,355500.0,63.5153,63.6324,63.4485,63.5739,355500.0
2014-01-09 15:00:00,76.06,76.24,76.01,76.18,282700.0,63.5739,63.7243,63.5321,63.6742,282700.0
2014-01-09 15:30:00,76.19,76.2,76.05,76.08,698800.0,63.6825,63.6909,63.5655,63.5906,698800.0
2014-01-10 09:30:00,76.2,76.3,74.6,74.86,856500.0,63.6909,63.7745,62.3535,62.5709,856500.0
2014-01-10 10:00:00,74.85,75.34,74.75,75.28,519300.0,62.5625,62.9721,62.4789,62.9219,519300.0
2014-01-10 10:30:00,75.28,75.3,75.0,75.04,516500.0,62.9219,62.9386,62.6879,62.7213,516500.0
2014-01-10 11:00:00,75.03,75.1,74.73,74.82,372000.0,62.7129,62.7715,62.4622,62.5374,372000.0
2014-01-10 11:30:00,74.83,74.85,74.56,74.79,564900.0,62.5458,62.5625,62.3201,62.5123,564900.0
2014-01-10 12:00:00,74.8,74.89,74.67,74.77,364300.0,62.5207,62.5959,62.412,62.4956,364300.0
2014-01-10 12:30:00,74.78,74.9,74.73,74.79,202100.0,62.504,62.6043,62.4622,62.5123,202100.0
2014-01-10 13:00:00,74.8,74.95,74.77,74.9,266800.0,62.5207,62.6461,62.4956,62.6043,266800.0
2014-01-10 13:30:00,74.91,74.98,74.81,74.83,298700.0,62.6126,62.6712,62.5291,62.5458,298700.0
2014-01-10 14:00:00,74.83,74.9,74.76,74.89,148200.0,62.5458,62.6043,62.4873,62.5959,148200.0
2014-01-10 14:30:00,74.89,74.91,74.75,74.77,304500.0,62.5959,62.6126,62.4789,62.4956,304500.0
2014-01-10 15:00:00,74.78,74.87,74.72,74.77,426800.0,62.504,62.5792,62.4538,62.4956,426800.0
2014-01-10 15:30:00,74.75,74.84,74.55,74.7,999400.0,62.4789,62.5541,62.3117,62.4371,999400.0
2014-01-13 09:30:00,74.67,75.0,74.47,74.63,489400.0,62.412,62.6879,62.2449,62.3786,489400.0
2014-01-13 10:00:00,74.63,74.9,74.62,74.84,491600.0,62.3786,62.6043,62.3702,62.5541,491600.0
2014-01-13 10:30:00,74.84,74.86,74.68,74.68,234400.0,62.5541,62.5709,62.4204,62.4204,234400.0
2014-01-13 11:00:00,74.68,74.82,74.6,74.63,209600.0,62.4204,62.5374,62.3535,62.3786,209600.0
2014-01-13 11:30:00,74.63,74.79,74.62,74.69,174700.0,62.3786,62.5123,62.3702,62.4288,174700.0
2014-01-13 12:00:00,74.68,74.71,74.52,74.52,224000.0,62.4204,62.4455,62.2867,62.2867,224000.0
2014-01-13 12:30:00,74.51,74.51,74.29,74.3,290700.0,62.2783,62.2783,62.0944,62.1028,290700.0
2014-01-13 13:00:00,74.3,74.31,74.08,74.2,193600.0,62.1028,62.1111,61.9189,62.0192,193600.0
2014-01-13 13:30:00,74.2,74.35,74.16,74.29,260800.0,62.0192,62.1446,61.9858,62.0944,260800.0
2014-01-13 14:00:00,74.3,74.3,74.11,74.22,309100.0,62.1028,62.1028,61.944,62.0359,309100.0
2014-01-13 14:30:00,74.22,74.22,73.91,73.94,346100.0,62.0359,62.0359,61.7768,61.8019,346100.0
2014-01-13 15:00:00,73.94,73.94,73.67,73.81,519000.0,61.8019,61.8019,61.5762,61.6932,519000.0
2014-01-13 15:30:00,73.81,73.99,73.74,73.92,746000.0,61.6932,61.8437,61.6347,61.7852,746000.0
2014-01-14 09:30:00,74.05,74.34,73.69,73.95,480500.0,61.8938,62.1362,61.5929,61.8102,480500.0
2014-01-14 10:00:00,73.95,74.09,73.76,73.77,418400.0,61.8102,61.9273,61.6514,61.6598,418400.0
2014-01-14 10:30:00,73.76,74.04,73.71,74.0,313200.0,61.6514,61.8855,61.6096,61.852,313200.0
2014-01-14 11:00:00,74.0,74.06,73.93,74.0,352500.0,61.852,61.9022,61.7935,61.852,352500.0
2014-01-14 11:30:00,74.01,74.15,73.98,74.15,274800.0,61.8604,61.9774,61.8353,61.9774,274800.0
2014-01-14 12:00:00,74.15,74.3,74.0,74.2,339200.0,61.9774,62.1028,61.852,62.0192,339200.0
2014-01-14 12:30:00,74.2,74.21,74.06,74.06,408000.0,62.0192,62.0276,61.9022,61.9022,408000.0
2014-01-14 13:00:00,74.06,74.17,73.99,74.12,308500.0,61.9022,61.9941,61.8437,61.9523,308500.0
2014-01-14 13:30:00,74.13,74.15,74.02,74.11,290200.0,61.9607,61.9774,61.8687,61.944,290200.0
2014-01-14 14:00:00,74.11,74.16,74.05,74.15,167100.0,61.944,61.9858,61.8938,61.9774,167100.0
2014-01-14 14:30:00,74.16,74.21,73.99,74.09,537700.0,61.9858,62.0276,61.8437,61.9273,537700.0
2014-01-14 15:00:00,74.08,74.14,74.0,74.1,560200.0,61.9189,61.969,61.852,61.9356,560200.0
2014-01-14 15:30:00,74.1,74.11,73.96,74.01,685500.0,61.9356,61.944,61.8186,61.8604,685500.0
2014-01-15 09:30:00,73.99,74.53,73.99,74.17,569800.0,61.8437,62.295,61.8437,61.9941,569800.0
2014-01-15 10:00:00,74.17,74.41,74.16,74.34,683100.0,61.9941,62.1947,61.9858,62.1362,683100.0
2014-01-15 10:30:00,74.35,74.47,74.33,74.42,426100.0,62.1446,62.2449,62.1279,62.2031,426100.0
2014-01-15 11:00:00,74.41,74.65,74.4,74.5,666400.0,62.1947,62.3953,62.1864,62.2699,666400.0
2014-01-15 11:30:00,74.5,74.65,74.44,74.64,437000.0,62.2699,62.3953,62.2198,62.387,437000.0
2014-01-15 12:00:00,74.64,74.69,74.55,74.65,532700.0,62.387,62.4288,62.3117,62.3953,532700.0
2014-01-15 12:30:00,74.65,74.72,74.46,74.62,363700.0,62.3953,62.4538,62.2365,62.3702,363700.0
2014-01-15 13:00:00,74.62,74.7,74.57,74.61,292000.0,62.3702,62.4371,62.3285,62.3619,292000.0
2014-01-15 13:30:00,74.62,74.67,74.54,74.55,287000.0,62.3702,62.412,62.3034,62.3117,287000.0
2014-01-15 14:00:00,74.55,74.83,74.55,74.8,351300.0,62.3117,62.5458,62.3117,62.5207,351300.0
2014-01-15 14:30:00,74.8,74.83,74.72,74.77,295300.0,62.5207,62.5458,62.4538,62.4956,295300.0
2014-01-15 15:00:00,74.77,74.81,74.65,74.69,366600.0,62.4956,62.5291,62.3953,62.4288,366600.0
2014-01-15 15:30:00,74.7,74.86,74.7,74.84,999300.0,62.4371,62.5709,62.4371,62.5541,999300.0
2014-01-16 09:30:00,74.13,74.33,72.56,72.65,1338700.0,61.9607,62.1279,60.6484,60.7236,1338700.0
2014-01-16 10:00:00,72.67,73.1,72.15,72.99,1074100.0,60.7404,61.0998,60.3057,61.0078,1074100.0
2014-01-16 10:30:00,73.0,73.26,72.41,72.47,554900.0,61.0162,61.2335,60.523,60.5732,554900.0
2014-01-16 11:00:00,72.47,72.53,72.29,72.42,454800.0,60.5732,60.6233,60.4227,60.5314,454800.0
2014-01-16 11:30:00,72.43,72.55,72.21,72.5,320700.0,60.5398,60.6401,60.3559,60.5983,320700.0
2014-01-16 12:00:00,72.5,72.54,72.23,72.46,233900.0,60.5983,60.6317,60.3726,60.5648,233900.0
2014-01-16 12:30:00,72.45,72.6,72.41,72.53,284400.0,60.5565,60.6819,60.523,60.6233,284400.0
2014-01-16 13:00:00,72.53,72.54,72.4,72.48,212600.0,60.6233,60.6317,60.5147,60.5816,212600.0
2014-01-16 13:30:00,72.47,72.74,72.38,72.7,257200.0,60.5732,60.7989,60.498,60.7654,257200.0
2014-01-16 14:00:00,72.7,72.91,72.56,72.84,375700.0,60.7654,60.941,60.6484,60.8825,375700.0
2014-01-16 14:30:00,72.85,72.94,72.78,72.92,345400.0,60.8908,60.966,60.8323,60.9493,345400.0
2014-01-16 15:00:00,72.92,73.18,72.88,73.15,644900.0,60.9493,61.1666,60.9159,61.1416,644900.0
2014-01-16 15:30:00,73.14,73.19,72.65,72.77,1887100.0,61.1332,61.175,60.7236,60.8239,1887100.0
2014-01-17 09:30:00,73.0,73.12,72.3,72.4,1128700.0,61.0162,61.1165,60.4311,60.5147,1128700.0
2014-01-17 10:00:00,72.39,72.73,72.36,72.5,380500.0,60.5063,60.7905,60.4813,60.5983,380500.0
2014-01-17 10:30:00,72.49,72.69,72.47,72.67,239500.0,60.5899,60.7571,60.5732,60.7404,239500.0
2014-01-17 11:00:00,72.67,72.72,72.47,72.53,237400.0,60.7404,60.7822,60.5732,60.6233,237400.0
2014-01-17 11:30:00,72.53,72.85,72.5,72.58,247900.0,60.6233,60.8908,60.5983,60.6651,247900.0
2014-01-17 12:00:00,72.58,72.75,72.58,72.67,196800.0,60.6651,60.8072,60.6651,60.7404,196800.0
2014-01-17 12:30:00,72.66,72.7,72.48,72.59,168200.0,60.732,60.7654,60.5816,60.6735,168200.0
2014-01-17 13:00:00,72.59,72.69,72.58,72.6,219200.0,60.6735,60.7571,60.6651,60.6819,219200.0
2014-01-17 13:30:00,72.6,72.7,72.58,72.65,185300.0,60.6819,60.7654,60.6651,60.7236,185300.0
2014-01-17 14:00:00,72.65,72.74,72.64,72.72,273000.0,60.7236,60.7989,60.7153,60.7822,273000.0
2014-01-17 14:30:00,72.7,72.75,72.69,72.72,270600.0,60.7654,60.8072,60.7571,60.7822,270600.0
2014-01-17 15:00:00,72.72,72.74,72.37,72.41,319600.0,60.7822,60.7989,60.4896,60.523,319600.0
2014-01-17 15:30:00,72.41,72.59,72.33,72.51,899100.0,60.523,60.6735,60.4562,60.6066,899100.0
2014-01-21 09:30:00,72.72,73.33,72.41,73.28,701000.0,60.7822,61.292,60.523,61.2502,701000.0
2014-01-21 10:00:00,73.29,73.47,73.14,73.2,658600.0,61.2586,61.409,61.1332,61.1834,658600.0
2014-01-21 10:30:00,73.19,73.29,73.06,73.16,265600.0,61.175,61.2586,61.0663,61.1499,265600.0
2014-01-21 11:00:00,73.17,73.2,72.72,72.8,355500.0,61.1583,61.1834,60.7822,60.849,355500.0
2014-01-21 11:30:00,72.8,72.97,72.68,72.94,255100.0,60.849,60.9911,60.7487,60.966,255100.0
2014-01-21 12:00:00,72.93,73.09,72.83,73.05,232400.0,60.9577,61.0914,60.8741,61.058,232400.0
2014-01-21 12:30:00,73.06,73.11,73.03,73.09,212000.0,61.0663,61.1081,61.0413,61.0914,212000.0
2014-01-21 13:00:00,73.09,73.16,73.04,73.11,239600.0,61.0914,61.1499,61.0496,61.1081,239600.0
2014-01-21 13:30:00,73.12,73.39,73.12,73.33,200800.0,61.1165,61.3422,61.1165,61.292,200800.0
2014-01-21 14:00:00,73.32,73.54,73.31,73.51,306100.0,61.2837,61.4675,61.2753,61.4425,306100.0
2014-01-21 14:30:00,73.5,73.62,73.44,73.47,332700.0,61.4341,61.5344,61.384,61.409,332700.0
2014-01-21 15:00:00,73.47,73.51,73.23,73.26,453500.0,61.409,61.4425,61.2084,61.2335,453500.0
2014-01-21 15:30:00,73.25,73.27,73.08,73.17,976300.0,61.2252,61.2419,61.0831,61.1583,976300.0
2014-01-22 09:30:00,73.83,73.93,73.3,73.44,305200.0,61.7099,61.7935,61.2669,61.384,305200.0
2014-01-22 10:00:00,73.44,73.52,73.24,73.43,381000.0,61.384,61.4508,61.2168,61.3756,381000.0
2014-01-22 10:30:00,73.44,73.48,73.31,73.36,176700.0,61.384,61.4174,61.2753,61.3171,176700.0
2014-01-22 11:00:00,73.35,73.44,73.3,73.42,158800.0,61.3087,61.384,61.2669,61.3672,158800.0
2014-01-22 11:30:00,73.42,73.52,73.3,73.52,179000.0,61.3672,61.4508,61.2669,61.4508,179000.0
2014-01-22 12:00:00,73.52,73.57,73.44,73.44,240800.0,61.4508,61.4926,61.384,61.384,240800.0
2014-01-22 12:30:00,73.45,73.53,73.44,73.51,222800.0,61.3923,61.4592,61.384,61.4425,222800.0
2014-01-22 13:00:00,73.51,73.52,73.45,73.5,205600.0,61.4425,61.4508,61.3923,61.4341,205600.0
2014-01-22 13:30:00,73.51,73.52,73.39,73.4,267300.0,61.4425,61.4508,61.3422,61.3505,267300.0
2014-01-22 14:00:00,73.4,73.45,73.38,73.41,296900.0,61.3505,61.3923,61.3338,61.3589,296900.0
2014-01-22 14:30:00,73.41,73.41,73.26,73.3,210400.0,61.3589,61.3589,61.2335,61.2669,210400.0
2014-01-22 15:00:00,73.3,73.47,73.29,73.38,298500.0,61.2669,61.409,61.2586,61.3338,298500.0
2014-01-22 15:30:00,73.38,73.47,73.29,73.4,1091400.0,61.3338,61.409,61.2586,61.3505,1091400.0
2014-01-23 09:30:00,72.7,73.5,72.49,73.34,485200.0,60.7654,61.4341,60.5899,61.3004,485200.0
2014-01-23 10:00:00,73.33,73.58,73.3,73.49,532100.0,61.292,61.501,61.2669,61.4258,532100.0
2014-01-23 10:30:00,73.48,73.58,73.34,73.45,302800.0,61.4174,61.501,61.3004,61.3923,302800.0
2014-01-23 11:00:00,73.44,73.69,73.3,73.58,332000.0,61.384,61.5929,61.2669,61.501,332000.0
2014-01-23 11:30:00,73.58,73.66,73.43,73.66,251900.0,61.501,61.5678,61.3756,61.5678,251900.0
2014-01-23 12:00:00,73.66,73.69,73.46,73.48,190400.0,61.5678,61.5929,61.4007,61.4174,190400.0
2014-01-23 12:30:00,73.47,73.5,73.35,73.4,148400.0,61.409,61.4341,61.3087,61.3505,148400.0
2014-01-23 13:00:00,73.4,73.42,73.3,73.39,139900.0,61.3505,61.3672,61.2669,61.3422,139900.0
2014-01-23 13:30:00,73.39,73.44,73.3,73.32,203300.0,61.3422,61.384,61.2669,61.2837,203300.0
2014-01-23 14:00:00,73.31,73.5,73.27,73.3,197300.0,61.2753,61.4341,61.2419,61.2669,197300.0
2014-01-23 14:30:00,73.29,73.32,73.18,73.25,475000.0,61.2586,61.2837,61.1666,61.2252,475000.0
2014-01-23 15:00:00,73.25,73.25,73.06,73.1,340600.0,61.2252,61.2252,61.0663,61.0998,340600.0
2014-01-23 15:30:00,73.1,73.26,73.09,73.22,760400.0,61.0998,61.2335,61.0914,61.2001,760400.0
2014-01-24 09:30:00,72.83,72.92,72.34,72.35,469300.0,60.8741,60.9493,60.4645,60.4729,469300.0
2014-01-24 10:00:00,72.34,72.45,71.8,71.91,577200.0,60.4645,60.5565,60.0132,60.1051,577200.0
2014-01-24 10:30:00,71.91,71.92,71.38,71.61,452900.0,60.1051,60.1135,59.6621,59.8544,452900.0
2014-01-24 11:00:00,71.61,71.8,71.42,71.49,295700.0,59.8544,60.0132,59.6956,59.7541,295700.0
2014-01-24 11:30:00,71.5,71.84,71.49,71.71,292400.0,59.7624,60.0466,59.7541,59.938,292400.0
2014-01-24 12:00:00,71.71,71.72,71.49,71.65,236800.0,59.938,59.9463,59.7541,59.8878,236800.0
2014-01-24 12:30:00,71.64,71.79,71.62,71.75,173100.0,59.8795,60.0048,59.8627,59.9714,173100.0
2014-01-24 13:00:00,71.74,71.88,71.71,71.81,138000.0,59.963,60.0801,59.938,60.0215,138000.0
2014-01-24 13:30:00,71.8,71.93,71.75,71.92,187500.0,60.0132,60.1218,59.9714,60.1135,187500.0
2014-01-24 14:00:00,71.92,71.92,71.76,71.81,353600.0,60.1135,60.1135,59.9798,60.0215,353600.0
2014-01-24 14:30:00,71.83,71.98,71.8,71.87,196200.0,60.0383,60.1636,60.0132,60.0717,196200.0
2014-01-24 15:00:00,71.86,72.0,71.76,71.83,370800.0,60.0633,60.1804,59.9798,60.0383,370800.0
2014-01-24 15:30:00,71.82,71.94,71.6,71.6,884300.0,60.0299,60.1302,59.846,59.846,884300.0
2014-01-27 09:30:00,71.24,71.71,71.14,71.54,324700.0,59.5451,59.938,59.4615,59.7959,324700.0
2014-01-27 10:00:00,71.53,71.6,71.2,71.28,212400.0,59.7875,59.846,59.5117,59.5785,212400.0
2014-01-27 10:30:00,71.29,71.65,71.23,71.51,219300.0,59.5869,59.8878,59.5368,59.7708,219300.0
2014-01-27 11:00:00,71.51,71.88,71.46,71.79,176700.0,59.7708,60.0801,59.729,60.0048,176700.0
2014-01-27 11:30:00,71.78,71.86,71.53,71.56,135400.0,59.9965,60.0633,59.7875,59.8126,135400.0
2014-01-27 12:00:00,71.56,71.6,71.43,71.53,203800.0,59.8126,59.846,59.7039,59.7875,203800.0
2014-01-27 12:30:00,71.53,71.62,71.4,71.54,146800.0,59.7875,59.8627,59.6789,59.7959,146800.0
2014-01-27 13:00:00,71.54,71.95,71.53,71.79,172900.0,59.7959,60.1386,59.7875,60.0048,172900.0
2014-01-27 13:30:00,71.79,72.01,71.73,71.94,137600.0,60.0048,60.1887,59.9547,60.1302,137600.0
2014-01-27 14:00:00,71.93,72.16,71.93,72.08,182000.0,60.1218,60.3141,60.1218,60.2472,182000.0
2014-01-27 14:30:00,72.08,72.2,72.03,72.06,130200.0,60.2472,60.3475,60.2054,60.2305,130200.0
2014-01-27 15:00:00,72.06,72.08,71.86,71.86,172200.0,60.2305,60.2472,60.0633,60.0633,172200.0
2014-01-27 15:30:00,71.87,71.96,71.65,71.66,893800.0,60.0717,60.1469,59.8878,59.8962,893800.0
2014-01-28 09:30:00,71.65,72.3,71.47,72.11,297500.0,59.8878,60.4311,59.7374,60.2723,297500.0
2014-01-28 10:00:00,72.09,72.36,71.8,71.88,222200.0,60.2556,60.4813,60.0132,60.0801,222200.0
2014-01-28 10:30:00,71.89,72.2,71.87,71.9,169600.0,60.0884,60.3475,60.0717,60.0968,169600.0
2014-01-28 11:00:00,71.9,72.04,71.73,71.75,146800.0,60.0968,60.2138,59.9547,59.9714,146800.0
2014-01-28 11:30:00,71.75,71.8,71.62,71.76,109300.0,59.9714,60.0132,59.8627,59.9798,109300.0
2014-01-28 12:00:00,71.76,71.94,71.68,71.85,104000.0,59.9798,60.1302,59.9129,60.055,104000.0
2014-01-28 12:30:00,71.85,71.97,71.67,71.72,125200.0,60.055,60.1553,59.9045,59.9463,125200.0
2014-01-28 13:00:00,71.71,71.98,71.65,71.98,144500.0,59.938,60.1636,59.8878,60.1636,144500.0
2014-01-28 13:30:00,71.97,72.01,71.84,71.95,147800.0,60.1553,60.1887,60.0466,60.1386,147800.0
2014-01-28 14:00:00,71.94,72.01,71.87,71.97,129300.0,60.1302,60.1887,60.0717,60.1553,129300.0
2014-01-28 14:30:00,71.95,72.01,71.9,71.92,130900.0,60.1386,60.1887,60.0968,60.1135,130900.0
2014-01-28 15:00:00,71.93,71.98,71.83,71.97,144100.0,60.1218,60.1636,60.0383,60.1553,144100.0
2014-01-28 15:30:00,71.96,71.98,71.7,71.72,552300.0,60.1469,60.1636,59.9296,59.9463,552300.0
2014-01-29 09:30:00,71.39,72.35,70.84,72.31,538600.0,59.6705,60.4729,59.2108,60.4395,538600.0
2014-01-29 10:00:00,72.31,72.96,72.13,72.28,637500.0,60.4395,60.9828,60.289,60.4144,637500.0
2014-01-29 10:30:00,72.27,72.69,72.26,72.32,431900.0,60.406,60.7571,60.3977,60.4478,431900.0
2014-01-29 11:00:00,72.34,72.37,71.98,72.08,361400.0,60.4645,60.4896,60.1636,60.2472,361400.0
2014-01-29 11:30:00,72.08,72.12,71.9,72.11,175600.0,60.2472,60.2807,60.0968,60.2723,175600.0
2014-01-29 12:00:00,72.11,72.18,71.95,71.95,176400.0,60.2723,60.3308,60.1386,60.1386,176400.0
2014-01-29 12:30:00,71.95,71.96,71.7,71.89,346500.0,60.1386,60.1469,59.9296,60.0884,346500.0
2014-01-29 13:00:00,71.89,71.89,71.66,71.83,247600.0,60.0884,60.0884,59.8962,60.0383,247600.0
2014-01-29 13:30:00,71.82,71.89,71.54,71.59,223400.0,60.0299,60.0884,59.7959,59.8377,223400.0
2014-01-29 14:00:00,71.6,71.84,71.19,71.69,369400.0,59.846,60.0466,59.5033,59.9212,369400.0
2014-01-29 14:30:00,71.68,71.83,71.36,71.41,275000.0,59.9129,60.0383,59.6454,59.6872,275000.0
2014-01-29 15:00:00,71.4,71.45,71.1,71.18,524100.0,59.6789,59.7206,59.4281,59.495,524100.0
2014-01-29 15:30:00,71.19,71.47,71.02,71.27,904300.0,59.5033,59.7374,59.3612,59.5702,904300.0
2014-01-30 09:30:00,71.7,72.15,71.53,72.02,418700.0,59.9296,60.3057,59.7875,60.1971,418700.0
2014-01-30 10:00:00,72.02,72.28,71.89,72.19,202500.0,60.1971,60.4144,60.0884,60.3392,202500.0
2014-01-30 10:30:00,72.18,72.47,72.17,72.43,159100.0,60.3308,60.5732,60.3224,60.5398,159100.0
2014-01-30 11:00:00,72.42,72.8,72.42,72.8,237200.0,60.5314,60.849,60.5314,60.849,237200.0
2014-01-30 11:30:00,72.81,72.93,72.56,72.88,283000.0,60.8574,60.9577,60.6484,60.9159,283000.0
2014-01-30 12:00:00,72.9,72.97,72.81,72.84,159200.0,60.9326,60.9911,60.8574,60.8825,159200.0
2014-01-30 12:30:00,72.84,73.04,72.84,72.97,158000.0,60.8825,61.0496,60.8825,60.9911,158000.0
2014-01-30 13:00:00,72.97,73.01,72.68,72.9,252500.0,60.9911,61.0245,60.7487,60.9326,252500.0
2014-01-30 13:30:00,72.89,72.91,72.6,72.61,253300.0,60.9242,60.941,60.6819,60.6902,253300.0
2014-01-30 14:00:00,72.59,72.84,72.55,72.84,256500.0,60.6735,60.8825,60.6401,60.8825,256500.0
2014-01-30 14:30:00,72.84,72.93,72.71,72.78,177900.0,60.8825,60.9577,60.7738,60.8323,177900.0
2014-01-30 15:00:00,72.78,72.92,72.74,72.89,290900.0,60.8323,60.9493,60.7989,60.9242,290900.0
2014-01-30 15:30:00,72.89,72.95,72.74,72.8,749500.0,60.9242,60.9744,60.7989,60.849,749500.0
2014-01-31 09:30:00,71.87,72.32,71.77,72.03,248900.0,60.0717,60.4478,59.9881,60.2054,248900.0
2014-01-31 10:00:00,72.05,72.2,71.45,71.53,224700.0,60.2221,60.3475,59.7206,59.7875,224700.0
2014-01-31 10:30:00,71.53,72.11,71.53,71.98,282500.0,59.7875,60.2723,59.7875,60.1636,282500.0
2014-01-31 11:00:00,71.97,72.26,71.9,72.11,121500.0,60.1553,60.3977,60.0968,60.2723,121500.0
2014-01-31 11:30:00,72.11,72.16,71.97,72.12,85300.0,60.2723,60.3141,60.1553,60.2807,85300.0
2014-01-31 12:00:00,72.16,72.2,72.08,72.09,89800.0,60.3141,60.3475,60.2472,60.2556,89800.0
2014-01-31 12:30:00,72.1,72.13,71.91,72.09,104800.0,60.2639,60.289,60.1051,60.2556,104800.0
2014-01-31 13:00:00,72.09,72.1,71.85,71.98,124200.0,60.2556,60.2639,60.055,60.1636,124200.0
2014-01-31 13:30:00,71.97,72.26,71.94,72.25,109900.0,60.1553,60.3977,60.1302,60.3893,109900.0
2014-01-31 14:00:00,72.26,72.35,72.14,72.22,139200.0,60.3977,60.4729,60.2974,60.3642,139200.0
2014-01-31 14:30:00,72.22,72.26,72.13,72.16,134900.0,60.3642,60.3977,60.289,60.3141,134900.0
2014-01-31 15:00:00,72.15,72.2,72.08,72.15,218400.0,60.3057,60.3475,60.2472,60.3057,218400.0
2014-01-31 15:30:00,72.14,72.31,72.14,72.27,1068800.0,60.2974,60.4395,60.2974,60.406,1068800.0
2014-02-03 09:30:00,72.14,72.21,71.21,71.66,495900.0,60.2974,60.3559,59.52,59.8962,495900.0
2014-02-03 10:00:00,71.64,71.65,71.33,71.53,250200.0,59.8795,59.8878,59.6203,59.7875,250200.0
2014-02-03 10:30:00,71.52,71.84,71.52,71.69,190200.0,59.7792,60.0466,59.7792,59.9212,190200.0
2014-02-03 11:00:00,71.68,71.68,71.36,71.51,163400.0,59.9129,59.9129,59.6454,59.7708,163400.0
2014-02-03 11:30:00,71.5,71.62,71.33,71.48,176200.0,59.7624,59.8627,59.6203,59.7457,176200.0
2014-02-03 12:00:00,71.49,71.49,71.24,71.35,150800.0,59.7541,59.7541,59.5451,59.6371,150800.0
2014-02-03 12:30:00,71.36,71.47,71.35,71.38,145400.0,59.6454,59.7374,59.6371,59.6621,145400.0
2014-02-03 13:00:00,71.39,71.41,71.18,71.25,291300.0,59.6705,59.6872,59.495,59.5535,291300.0
2014-02-03 13:30:00,71.24,71.48,71.22,71.39,275100.0,59.5451,59.7457,59.5284,59.6705,275100.0
2014-02-03 14:00:00,71.38,71.47,71.27,71.3,215000.0,59.6621,59.7374,59.5702,59.5953,215000.0
2014-02-03 14:30:00,71.31,71.31,70.66,70.66,275700.0,59.6036,59.6036,59.0603,59.0603,275700.0
2014-02-03 15:00:00,70.66,70.9,70.64,70.9,278500.0,59.0603,59.2609,59.0436,59.2609,278500.0
2014-02-03 15:30:00,70.89,70.95,70.68,70.76,752000.0,59.2526,59.3027,59.077,59.1439,752000.0
2014-02-04 09:30:00,70.8,71.0,70.16,70.35,663400.0,59.1773,59.3445,58.6424,58.8012,663400.0
2014-02-04 10:00:00,70.35,70.45,69.91,70.1,628800.0,58.8012,58.8848,58.4335,58.5923,628800.0
2014-02-04 10:30:00,70.11,70.19,69.8,70.04,409400.0,58.6006,58.6675,58.3415,58.5421,409400.0
2014-02-04 11:00:00,70.04,70.34,70.02,70.31,272400.0,58.5421,58.7929,58.5254,58.7678,272400.0
2014-02-04 11:30:00,70.31,70.55,70.26,70.51,147700.0,58.7678,58.9684,58.726,58.935,147700.0
2014-02-04 12:00:00,70.52,70.54,70.31,70.32,155000.0,58.9433,58.96,58.7678,58.7761,155000.0
2014-02-04 12:30:00,70.33,70.44,70.32,70.38,115800.0,58.7845,58.8764,58.7761,58.8263,115800.0
2014-02-04 13:00:00,70.38,70.42,70.19,70.37,136900.0,58.8263,58.8597,58.6675,58.8179,136900.0
2014-02-04 13:30:00,70.37,70.41,70.15,70.16,113400.0,58.8179,58.8514,58.6341,58.6424,113400.0
2014-02-04 14:00:00,70.15,70.42,70.06,70.33,113900.0,58.6341,58.8597,58.5588,58.7845,113900.0
2014-02-04 14:30:00,70.33,70.52,70.33,70.46,353600.0,58.7845,58.9433,58.7845,58.8932,353600.0
2014-02-04 15:00:00,70.46,70.53,70.25,70.26,248000.0,58.8932,58.9517,58.7176,58.726,248000.0
2014-02-04 15:30:00,70.27,70.63,70.24,70.51,551000.0,58.7344,59.0353,58.7093,58.935,551000.0
2014-02-05 09:30:00,69.94,70.73,69.84,70.65,558300.0,58.4585,59.1188,58.3749,59.052,558300.0
2014-02-05 10:00:00,70.66,70.97,70.11,70.14,524400.0,59.0603,59.3194,58.6006,58.6257,524400.0
2014-02-05 10:30:00,70.15,70.56,70.1,70.39,196300.0,58.6341,58.9767,58.5923,58.8347,196300.0
2014-02-05 11:00:00,70.39,70.78,70.22,70.76,183600.0,58.8347,59.1606,58.6926,59.1439,183600.0
2014-02-05 11:30:00,70.77,70.88,70.66,70.87,110400.0,59.1523,59.2442,59.0603,59.2359,110400.0
2014-02-05 12:00:00,70.87,70.91,70.82,70.84,152800.0,59.2359,59.2693,59.1941,59.2108,152800.0
2014-02-05 12:30:00,70.83,70.99,70.83,70.93,121000.0,59.2024,59.3362,59.2024,59.286,121000.0
2014-02-05 13:00:00,70.93,71.17,70.93,71.04,218500.0,59.286,59.4866,59.286,59.3779,218500.0
2014-02-05 13:30:00,71.05,71.2,71.05,71.13,160500.0,59.3863,59.5117,59.3863,59.4532,160500.0
2014-02-05 14:00:00,71.12,71.15,71.06,71.11,254000.0,59.4448,59.4699,59.3947,59.4365,254000.0
2014-02-05 14:30:00,71.12,71.14,70.71,70.73,204600.0,59.4448,59.4615,59.1021,59.1188,204600.0
2014-02-05 15:00:00,70.74,70.97,70.74,70.97,181500.0,59.1272,59.3194,59.1272,59.3194,181500.0
2014-02-05 15:30:00,70.97,71.08,70.76,70.82,576300.0,59.3194,59.4114,59.1439,59.1941,576300.0
2014-02-06 09:30:00,70.77,71.06,70.09,70.73,555000.0,59.1523,59.3947,58.5839,59.1188,555000.0
2014-02-06 10:00:00,70.76,70.82,70.6,70.66,431600.0,59.1439,59.1941,59.0102,59.0603,431600.0
2014-02-06 10:30:00,70.65,70.88,70.65,70.77,249300.0,59.052,59.2442,59.052,59.1523,249300.0
2014-02-06 11:00:00,70.77,70.95,70.73,70.93,249200.0,59.1523,59.3027,59.1188,59.286,249200.0
2014-02-06 11:30:00,70.93,70.98,70.66,70.66,278300.0,59.286,59.3278,59.0603,59.0603,278300.0
2014-02-06 12:00:00,70.67,70.77,70.66,70.74,128000.0,59.0687,59.1523,59.0603,59.1272,128000.0
2014-02-06 12:30:00,70.72,70.81,70.67,70.68,126100.0,59.1105,59.1857,59.0687,59.077,126100.0
2014-02-06 13:00:00,70.68,70.76,70.67,70.71,147200.0,59.077,59.1439,59.0687,59.1021,147200.0
2014-02-06 13:30:00,70.73,70.86,70.72,70.8,93200.0,59.1188,59.2275,59.1105,59.1773,93200.0
2014-02-06 14:00:00,70.79,71.04,70.75,70.98,281000.0,59.169,59.3779,59.1356,59.3278,281000.0
2014-02-06 14:30:00,70.98,71.01,70.87,70.9,383800.0,59.3278,59.3529,59.2359,59.2609,383800.0
2014-02-06 15:00:00,70.9,70.95,70.83,70.89,293400.0,59.2609,59.3027,59.2024,59.2526,293400.0
2014-02-06 15:30:00,70.88,70.96,70.78,70.86,622100.0,59.2442,59.3111,59.1606,59.2275,622100.0
2014-02-07 09:30:00,70.5,70.94,70.11,70.6,994400.0,58.9266,59.2944,58.6006,59.0102,994400.0
2014-02-07 10:00:00,70.6,70.98,70.6,70.8,583600.0,59.0102,59.3278,59.0102,59.1773,583600.0
2014-02-07 10:30:00,70.81,71.35,70.79,71.3,605800.0,59.1857,59.6371,59.169,59.5953,605800.0
2014-02-07 11:00:00,71.3,71.5,71.15,71.46,351900.0,59.5953,59.7624,59.4699,59.729,351900.0
2014-02-07 11:30:00,71.45,71.6,71.26,71.36,505100.0,59.7206,59.846,59.5618,59.6454,505100.0
2014-02-07 12:00:00,71.37,71.65,71.29,71.36,267700.0,59.6538,59.8878,59.5869,59.6454,267700.0
2014-02-07 12:30:00,71.37,71.47,71.19,71.2,262700.0,59.6538,59.7374,59.5033,59.5117,262700.0
2014-02-07 13:00:00,71.21,71.22,70.8,71.0,516100.0,59.52,59.5284,59.1773,59.3445,516100.0
2014-02-07 13:30:00,70.99,71.25,70.95,71.22,215100.0,59.3362,59.5535,59.3027,59.5284,215100.0
2014-02-07 14:00:00,71.21,71.46,71.21,71.43,190400.0,59.52,59.729,59.52,59.7039,190400.0
2014-02-07 14:30:00,71.42,71.42,71.28,71.33,203900.0,59.6956,59.6956,59.5785,59.6203,203900.0
2014-02-07 15:00:00,71.34,71.53,71.33,71.44,279800.0,59.6287,59.7875,59.6203,59.7123,279800.0
2014-02-07 15:30:00,71.44,71.49,71.2,71.3,802200.0,59.7123,59.7541,59.5117,59.5953,802200.0
2014-02-10 09:30:00,70.91,71.07,70.32,70.34,648400.0,59.2693,59.403,58.7761,58.7929,648400.0
2014-02-10 10:00:00,70.38,70.46,70.02,70.15,627100.0,58.8263,58.8932,58.5254,58.6341,627100.0
2014-02-10 10:30:00,70.14,70.19,69.97,70.06,525400.0,58.6257,58.6675,58.4836,58.5588,525400.0
2014-02-10 11:00:00,70.06,70.11,69.97,70.05,400600.0,58.5588,58.6006,58.4836,58.5505,400600.0
2014-02-10 11:30:00,70.05,70.07,69.95,70.0,317100.0,58.5505,58.5672,58.4669,58.5087,317100.0
2014-02-10 12:00:00,70.0,70.02,69.9,69.97,258100.0,58.5087,58.5254,58.4251,58.4836,258100.0
2014-02-10 12:30:00,69.98,70.0,69.83,69.99,194600.0,58.492,58.5087,58.3666,58.5003,194600.0
2014-02-10 13:00:00,69.99,70.02,69.95,69.99,276900.0,58.5003,58.5254,58.4669,58.5003,276900.0
2014-02-10 13:30:00,69.99,70.04,69.92,70.01,351800.0,58.5003,58.5421,58.4418,58.517,351800.0
2014-02-10 14:00:00,70.01,70.05,69.96,69.98,459200.0,58.517,58.5505,58.4752,58.492,459200.0
2014-02-10 14:30:00,69.98,70.02,69.94,69.94,395600.0,58.492,58.5254,58.4585,58.4585,395600.0
2014-02-10 15:00:00,69.95,69.98,69.69,69.73,970500.0,58.4669,58.492,58.2496,58.283,970500.0
2014-02-10 15:30:00,69.73,69.83,69.57,69.75,1472100.0,58.283,58.3666,58.1493,58.2997,1472100.0
2014-02-11 09:30:00,69.76,69.88,69.6,69.74,705000.0,58.3081,58.4084,58.1743,58.2914,705000.0
2014-02-11 10:00:00,69.73,70.21,69.58,70.13,726400.0,58.283,58.6842,58.1576,58.6173,726400.0
2014-02-11 10:30:00,70.13,70.42,70.0,70.42,483700.0,58.6173,58.8597,58.5087,58.8597,483700.0
2014-02-11 11:00:00,70.42,70.71,70.35,70.65,296000.0,58.8597,59.1021,58.8012,59.052,296000.0
2014-02-11 11:30:00,70.67,70.7,70.54,70.63,173100.0,59.0687,59.0938,58.96,59.0353,173100.0
2014-02-11 12:00:00,70.62,70.65,70.47,70.49,203100.0,59.0269,59.052,58.9015,58.9182,203100.0
2014-02-11 12:30:00,70.5,70.52,70.43,70.49,223900.0,58.9266,58.9433,58.8681,58.9182,223900.0
2014-02-11 13:00:00,70.49,70.81,70.48,70.81,308900.0,58.9182,59.1857,58.9099,59.1857,308900.0
2014-02-11 13:30:00,70.8,70.87,70.74,70.77,217600.0,59.1773,59.2359,59.1272,59.1523,217600.0
2014-02-11 14:00:00,70.78,70.81,70.6,70.63,173000.0,59.1606,59.1857,59.0102,59.0353,173000.0
2014-02-11 14:30:00,70.63,70.8,70.59,70.76,183800.0,59.0353,59.1773,59.0018,59.1439,183800.0
2014-02-11 15:00:00,70.75,70.81,70.74,70.78,316600.0,59.1356,59.1857,59.1272,59.1606,316600.0
2014-02-11 15:30:00,70.79,70.79,70.51,70.61,787200.0,59.169,59.169,58.935,59.0185,787200.0
2014-02-12 09:30:00,70.91,71.3,70.67,71.16,405100.0,59.2693,59.5953,59.0687,59.4782,405100.0
2014-02-12 10:00:00,71.14,71.2,70.76,71.08,342600.0,59.4615,59.5117,59.1439,59.4114,342600.0
2014-02-12 10:30:00,71.07,71.09,70.68,70.84,159900.0,59.403,59.4197,59.077,59.2108,159900.0
2014-02-12 11:00:00,70.84,70.92,70.57,70.59,197700.0,59.2108,59.2776,58.9851,59.0018,197700.0
2014-02-12 11:30:00,70.59,70.63,70.24,70.53,298100.0,59.0018,59.0353,58.7093,58.9517,298100.0
2014-02-12 12:00:00,70.53,70.6,70.35,70.42,180900.0,58.9517,59.0102,58.8012,58.8597,180900.0
2014-02-12 12:30:00,70.43,70.51,70.32,70.43,122200.0,58.8681,58.935,58.7761,58.8681,122200.0
2014-02-12 13:00:00,70.42,70.56,70.35,70.53,224500.0,58.8597,58.9767,58.8012,58.9517,224500.0
2014-02-12 13:30:00,70.53,70.58,70.41,70.42,155600.0,58.9517,58.9935,58.8514,58.8597,155600.0
2014-02-12 14:00:00,70.42,70.44,70.15,70.19,237500.0,58.8597,58.8764,58.6341,58.6675,237500.0
2014-02-12 14:30:00,70.19,70.24,69.98,70.09,456100.0,58.6675,58.7093,58.492,58.5839,456100.0
2014-02-12 15:00:00,70.09,70.22,70.09,70.19,237800.0,58.5839,58.6926,58.5839,58.6675,237800.0
2014-02-12 15:30:00,70.2,70.27,70.13,70.25,564600.0,58.6758,58.7344,58.6173,58.7176,564600.0
2014-02-13 09:30:00,70.13,70.52,69.93,70.5,282300.0,58.6173,58.9433,58.4502,58.9266,282300.0
2014-02-13 10:00:00,70.51,71.0,70.47,70.87,343000.0,58.935,59.3445,58.9015,59.2359,343000.0
2014-02-13 10:30:00,70.87,71.0,70.74,70.96,159800.0,59.2359,59.3445,59.1272,59.3111,159800.0
2014-02-13 11:00:00,70.97,71.17,70.96,71.09,235500.0,59.3194,59.4866,59.3111,59.4197,235500.0
2014-02-13 11:30:00,71.09,71.17,70.88,70.88,177200.0,59.4197,59.4866,59.2442,59.2442,177200.0
2014-02-13 12:00:00,70.88,70.93,70.76,70.87,162600.0,59.2442,59.286,59.1439,59.2359,162600.0
2014-02-13 12:30:00,70.86,70.9,70.77,70.82,176000.0,59.2275,59.2609,59.1523,59.1941,176000.0
2014-02-13 13:00:00,70.82,71.12,70.8,71.11,169600.0,59.1941,59.4448,59.1773,59.4365,169600.0
2014-02-13 13:30:00,71.1,71.35,71.09,71.35,186400.0,59.4281,59.6371,59.4197,59.6371,186400.0
2014-02-13 14:00:00,71.35,71.48,71.31,71.33,304500.0,59.6371,59.7457,59.6036,59.6203,304500.0
2014-02-13 14:30:00,71.33,71.37,71.19,71.33,246500.0,59.6203,59.6538,59.5033,59.6203,246500.0
2014-02-13 15:00:00,71.32,71.36,71.22,71.27,207500.0,59.612,59.6454,59.5284,59.5702,207500.0
2014-02-13 15:30:00,71.26,71.3,71.15,71.21,474700.0,59.5618,59.5953,59.4699,59.52,474700.0
2014-02-14 09:30:00,71.16,71.54,71.0,71.52,278200.0,59.4782,59.7959,59.3445,59.7792,278200.0
2014-02-14 10:00:00,71.53,71.83,71.42,71.8,260200.0,59.7875,60.0383,59.6956,60.0132,260200.0
2014-02-14 10:30:00,71.8,72.0,71.77,71.99,304400.0,60.0132,60.1804,59.9881,60.172,304400.0
2014-02-14 11:00:00,71.98,72.2,71.91,72.07,229100.0,60.1636,60.3475,60.1051,60.2389,229100.0
2014-02-14 11:30:00,72.06,72.38,72.0,72.35,286900.0,60.2305,60.498,60.1804,60.4729,286900.0
2014-02-14 12:00:00,72.34,72.95,72.34,72.9,639700.0,60.4645,60.9744,60.4645,60.9326,639700.0
2014-02-14 12:30:00,72.9,73.21,72.88,73.06,711200.0,60.9326,61.1917,60.9159,61.0663,711200.0
2014-02-14 13:00:00,73.05,73.13,72.92,73.01,374700.0,61.058,61.1249,60.9493,61.0245,374700.0
2014-02-14 13:30:00,73.02,73.22,72.91,73.19,252000.0,61.0329,61.2001,60.941,61.175,252000.0
2014-02-14 14:00:00,73.19,73.49,73.17,73.48,715200.0,61.175,61.4258,61.1583,61.4174,715200.0
2014-02-14 14:30:00,73.48,73.61,73.26,73.59,378800.0,61.4174,61.5261,61.2335,61.5093,378800.0
2014-02-14 15:00:00,73.59,73.75,73.51,73.75,719400.0,61.5093,61.6431,61.4425,61.6431,719400.0
2014-02-14 15:30:00,73.75,73.84,73.42,73.52,959500.0,61.6431,61.7183,61.3672,61.4508,959500.0
2014-02-18 09:30:00,73.52,74.39,73.45,74.24,733800.0,61.4508,62.178,61.3923,62.0526,733800.0
2014-02-18 10:00:00,74.23,74.62,74.11,74.32,553400.0,62.0443,62.3702,61.944,62.1195,553400.0
2014-02-18 10:30:00,74.33,74.38,74.2,74.33,295700.0,62.1279,62.1696,62.0192,62.1279,295700.0
2014-02-18 11:00:00,74.34,74.4,74.22,74.24,378400.0,62.1362,62.1864,62.0359,62.0526,378400.0
2014-02-18 11:30:00,74.25,74.29,73.98,74.0,358400.0,62.061,62.0944,61.8353,61.852,358400.0
2014-02-18 12:00:00,74.01,74.17,73.91,74.06,177400.0,61.8604,61.9941,61.7768,61.9022,177400.0
2014-02-18 12:30:00,74.05,74.13,73.88,73.9,239500.0,61.8938,61.9607,61.7517,61.7684,239500.0
2014-02-18 13:00:00,73.89,74.14,73.89,74.01,228800.0,61.7601,61.969,61.7601,61.8604,228800.0
2014-02-18 13:30:00,74.0,74.06,73.86,74.05,258700.0,61.852,61.9022,61.735,61.8938,258700.0
2014-02-18 14:00:00,74.04,74.16,74.0,74.08,350100.0,61.8855,61.9858,61.852,61.9189,350100.0
2014-02-18 14:30:00,74.07,74.1,74.01,74.03,266700.0,61.9105,61.9356,61.8604,61.8771,266700.0
2014-02-18 15:00:00,74.03,74.05,73.87,73.87,311000.0,61.8771,61.8938,61.7434,61.7434,311000.0
2014-02-18 15:30:00,73.87,73.96,73.8,73.83,668000.0,61.7434,61.8186,61.6849,61.7099,668000.0
2014-02-19 09:30:00,73.55,74.15,73.5,74.14,355800.0,61.4759,61.9774,61.4341,61.969,355800.0
2014-02-19 10:00:00,74.14,74.25,73.68,74.15,359900.0,61.969,62.061,61.5846,61.9774,359900.0
2014-02-19 10:30:00,74.15,74.31,74.12,74.23,190000.0,61.9774,62.1111,61.9523,62.0443,190000.0
2014-02-19 11:00:00,74.25,74.31,74.04,74.04,230700.0,62.061,62.1111,61.8855,61.8855,230700.0
2014-02-19 11:30:00,74.04,74.28,73.94,73.95,229400.0,61.8855,62.0861,61.8019,61.8102,229400.0
2014-02-19 12:00:00,73.93,73.93,73.55,73.59,243000.0,61.7935,61.7935,61.4759,61.5093,243000.0
2014-02-19 12:30:00,73.58,73.73,73.58,73.66,257300.0,61.501,61.6264,61.501,61.5678,257300.0
2014-02-19 13:00:00,73.65,73.72,73.59,73.63,85000.0,61.5595,61.618,61.5093,61.5428,85000.0
2014-02-19 13:30:00,73.65,73.73,73.61,73.64,99500.0,61.5595,61.6264,61.5261,61.5511,99500.0
2014-02-19 14:00:00,73.65,73.74,73.51,73.64,115700.0,61.5595,61.6347,61.4425,61.5511,115700.0
2014-02-19 14:30:00,73.63,73.68,73.5,73.54,159800.0,61.5428,61.5846,61.4341,61.4675,159800.0
2014-02-19 15:00:00,73.54,73.58,73.5,73.56,488300.0,61.4675,61.501,61.4341,61.4843,488300.0
2014-02-19 15:30:00,73.56,73.61,73.42,73.55,645800.0,61.4843,61.5261,61.3672,61.4759,645800.0
2014-02-20 09:30:00,73.53,74.11,73.23,73.44,333800.0,61.4592,61.944,61.2084,61.384,333800.0
2014-02-20 10:00:00,73.44,73.77,73.32,73.5,376900.0,61.384,61.6598,61.2837,61.4341,376900.0
2014-02-20 10:30:00,73.49,73.86,73.49,73.74,157000.0,61.4258,61.735,61.4258,61.6347,157000.0
2014-02-20 11:00:00,73.73,73.85,73.63,73.71,151400.0,61.6264,61.7267,61.5428,61.6096,151400.0
2014-02-20 11:30:00,73.71,73.71,73.6,73.69,130300.0,61.6096,61.6096,61.5177,61.5929,130300.0
2014-02-20 12:00:00,73.7,73.85,73.68,73.83,157300.0,61.6013,61.7267,61.5846,61.7099,157300.0
2014-02-20 12:30:00,73.83,74.0,73.83,73.99,170200.0,61.7099,61.852,61.7099,61.8437,170200.0
2014-02-20 13:00:00,73.98,74.0,73.95,74.0,128100.0,61.8353,61.852,61.8102,61.852,128100.0
2014-02-20 13:30:00,74.0,74.11,73.84,73.84,203000.0,61.852,61.944,61.7183,61.7183,203000.0
2014-02-20 14:00:00,73.83,73.87,73.66,73.83,195400.0,61.7099,61.7434,61.5678,61.7099,195400.0
2014-02-20 14:30:00,73.84,73.95,73.8,73.8,208700.0,61.7183,61.8102,61.6849,61.6849,208700.0
2014-02-20 15:00:00,73.81,73.86,73.53,73.54,330000.0,61.6932,61.735,61.4592,61.4675,330000.0
2014-02-20 15:30:00,73.55,73.58,73.35,73.48,1042600.0,61.4759,61.501,61.3087,61.4174,1042600.0
2014-02-21 09:30:00,73.43,73.99,73.31,73.99,548900.0,61.3756,61.8437,61.2753,61.8437,548900.0
2014-02-21 10:00:00,73.98,74.0,73.63,73.64,314000.0,61.8353,61.852,61.5428,61.5511,314000.0
2014-02-21 10:30:00,73.63,73.81,73.53,73.81,287800.0,61.5428,61.6932,61.4592,61.6932,287800.0
2014-02-21 11:00:00,73.8,73.83,73.59,73.63,272400.0,61.6849,61.7099,61.5093,61.5428,272400.0
2014-02-21 11:30:00,73.65,73.86,73.51,73.52,201300.0,61.5595,61.735,61.4425,61.4508,201300.0
2014-02-21 12:00:00,73.52,73.82,73.51,73.75,294300.0,61.4508,61.7016,61.4425,61.6431,294300.0
2014-02-21 12:30:00,73.75,74.1,73.73,74.0,517500.0,61.6431,61.9356,61.6264,61.852,517500.0
2014-02-21 13:00:00,73.98,74.01,73.89,73.97,130200.0,61.8353,61.8604,61.7601,61.827,130200.0
2014-02-21 13:30:00,73.98,74.0,73.89,73.97,154800.0,61.8353,61.852,61.7601,61.827,154800.0
2014-02-21 14:00:00,73.96,74.01,73.64,73.7,277500.0,61.8186,61.8604,61.5511,61.6013,277500.0
2014-02-21 14:30:00,73.69,73.72,73.59,73.66,194300.0,61.5929,61.618,61.5093,61.5678,194300.0
2014-02-21 15:00:00,73.66,73.94,73.61,73.93,197200.0,61.5678,61.8019,61.5261,61.7935,197200.0
2014-02-21 15:30:00,73.92,73.96,73.77,73.82,557900.0,61.7852,61.8186,61.6598,61.7016,557900.0
2014-02-24 09:30:00,74.14,76.51,74.0,76.14,1873300.0,61.969,63.95,61.852,63.6407,1873300.0
2014-02-24 10:00:00,76.13,76.77,76.1,76.68,1164100.0,63.6324,64.1673,63.6073,64.0921,1164100.0
2014-02-24 10:30:00,76.69,76.71,76.01,76.08,579500.0,64.1004,64.1172,63.5321,63.5906,579500.0
2014-02-24 11:00:00,76.07,76.1,75.48,75.73,683300.0,63.5822,63.6073,63.0891,63.298,683300.0
2014-02-24 11:30:00,75.75,76.16,75.63,76.08,399400.0,63.3147,63.6574,63.2144,63.5906,399400.0
2014-02-24 12:00:00,76.08,76.25,75.99,76.02,309200.0,63.5906,63.7327,63.5153,63.5404,309200.0
2014-02-24 12:30:00,76.02,76.03,75.79,75.92,355600.0,63.5404,63.5488,63.3482,63.4568,355600.0
2014-02-24 13:00:00,75.9,76.17,75.87,76.05,354400.0,63.4401,63.6658,63.415,63.5655,354400.0
2014-02-24 13:30:00,76.04,76.15,75.99,76.03,340100.0,63.5571,63.6491,63.5153,63.5488,340100.0
2014-02-24 14:00:00,76.03,76.49,76.01,76.41,447600.0,63.5488,63.9333,63.5321,63.8664,447600.0
2014-02-24 14:30:00,76.4,76.5,76.21,76.23,402000.0,63.858,63.9416,63.6992,63.7159,402000.0
2014-02-24 15:00:00,76.21,76.29,75.98,75.99,363600.0,63.6992,63.7661,63.507,63.5153,363600.0
2014-02-24 15:30:00,76.0,76.11,75.9,76.01,953000.0,63.5237,63.6156,63.4401,63.5321,953000.0
2014-02-25 09:30:00,75.98,76.14,75.41,75.62,306100.0,63.507,63.6407,63.0306,63.2061,306100.0
2014-02-25 10:00:00,75.63,75.94,75.26,75.29,387100.0,63.2144,63.4736,62.9052,62.9303,387100.0
2014-02-25 10:30:00,75.3,75.36,75.14,75.27,243000.0,62.9386,62.9888,62.8049,62.9135,243000.0
2014-02-25 11:00:00,75.27,75.52,75.26,75.44,200100.0,62.9135,63.1225,62.9052,63.0556,200100.0
2014-02-25 11:30:00,75.45,75.47,75.25,75.26,126900.0,63.064,63.0807,62.8968,62.9052,126900.0
2014-02-25 12:00:00,75.26,75.33,75.17,75.29,144600.0,62.9052,62.9637,62.83,62.9303,144600.0
2014-02-25 12:30:00,75.27,75.41,75.22,75.31,169900.0,62.9135,63.0306,62.8718,62.947,169900.0
2014-02-25 13:00:00,75.31,75.42,75.28,75.35,123700.0,62.947,63.0389,62.9219,62.9804,123700.0
2014-02-25 13:30:00,75.33,75.41,75.3,75.36,132700.0,62.9637,63.0306,62.9386,62.9888,132700.0
2014-02-25 14:00:00,75.35,75.44,75.3,75.42,253300.0,62.9804,63.0556,62.9386,63.0389,253300.0
2014-02-25 14:30:00,75.42,75.55,75.32,75.37,238000.0,63.0389,63.1476,62.9553,62.9971,238000.0
2014-02-25 15:00:00,75.37,75.47,75.13,75.14,237800.0,62.9971,63.0807,62.7965,62.8049,237800.0
2014-02-25 15:30:00,75.14,75.33,75.13,75.32,586600.0,62.8049,62.9637,62.7965,62.9553,586600.0
2014-02-26 09:30:00,75.33,75.43,74.78,75.17,356800.0,62.9637,63.0473,62.504,62.83,356800.0
2014-02-26 10:00:00,75.16,75.46,75.05,75.38,537200.0,62.8216,63.0724,62.7297,63.0055,537200.0
2014-02-26 10:30:00,75.39,75.54,75.31,75.34,274700.0,63.0138,63.1392,62.947,62.9721,274700.0
2014-02-26 11:00:00,75.36,75.8,75.28,75.78,210500.0,62.9888,63.3565,62.9219,63.3398,210500.0
2014-02-26 11:30:00,75.79,75.93,75.69,75.75,168900.0,63.3482,63.4652,63.2646,63.3147,168900.0
2014-02-26 12:00:00,75.74,75.74,75.63,75.71,131600.0,63.3064,63.3064,63.2144,63.2813,131600.0
2014-02-26 12:30:00,75.72,75.96,75.72,75.78,165100.0,63.2897,63.4903,63.2897,63.3398,165100.0
2014-02-26 13:00:00,75.77,75.78,75.65,75.73,106200.0,63.3315,63.3398,63.2312,63.298,106200.0
2014-02-26 13:30:00,75.73,75.86,75.7,75.71,206400.0,63.298,63.4067,63.273,63.2813,206400.0
2014-02-26 14:00:00,75.72,75.87,75.72,75.75,447300.0,63.2897,63.415,63.2897,63.3147,447300.0
2014-02-26 14:30:00,75.75,75.92,75.73,75.91,332000.0,63.3147,63.4568,63.298,63.4485,332000.0
2014-02-26 15:00:00,75.9,76.0,75.8,75.92,432100.0,63.4401,63.5237,63.3565,63.4568,432100.0
2014-02-26 15:30:00,75.92,76.13,75.92,76.04,1364000.0,63.4568,63.6324,63.4568,63.5571,1364000.0
2014-02-27 09:30:00,75.78,75.99,75.6,75.89,583400.0,63.3398,63.5153,63.1894,63.4318,583400.0
2014-02-27 10:00:00,75.89,76.34,75.77,76.25,438100.0,63.4318,63.8079,63.3315,63.7327,438100.0
2014-02-27 10:30:00,76.25,76.36,75.99,76.21,174500.0,63.7327,63.8246,63.5153,63.6992,174500.0
2014-02-27 11:00:00,76.21,76.41,76.12,76.22,185100.0,63.6992,63.8664,63.624,63.7076,185100.0
2014-02-27 11:30:00,76.23,76.27,76.16,76.22,145100.0,63.7159,63.7494,63.6574,63.7076,145100.0
2014-02-27 12:00:00,76.22,76.26,76.01,76.08,106000.0,63.7076,63.741,63.5321,63.5906,106000.0
2014-02-27 12:30:00,76.1,76.15,75.91,76.03,112600.0,63.6073,63.6491,63.4485,63.5488,112600.0
2014-02-27 13:00:00,76.03,76.09,75.98,76.08,133200.0,63.5488,63.5989,63.507,63.5906,133200.0
2014-02-27 13:30:00,76.09,76.18,75.92,75.94,214900.0,63.5989,63.6742,63.4568,63.4736,214900.0
2014-02-27 14:00:00,75.93,76.01,75.88,75.94,255100.0,63.4652,63.5321,63.4234,63.4736,255100.0
2014-02-27 14:30:00,75.94,76.0,75.89,75.94,193900.0,63.4736,63.5237,63.4318,63.4736,193900.0
2014-02-27 15:00:00,75.93,76.11,75.88,76.09,242200.0,63.4652,63.6156,63.4234,63.5989,242200.0
2014-02-27 15:30:00,76.09,76.1,75.88,76.04,732800.0,63.5989,63.6073,63.4234,63.5571,732800.0
2014-02-28 09:30:00,76.04,76.51,75.8,76.34,281800.0,63.5571,63.95,63.3565,63.8079,281800.0
2014-02-28 10:00:00,76.33,76.64,76.33,76.59,360300.0,63.7995,64.0586,63.7995,64.0169,360300.0
2014-02-28 10:30:00,76.58,76.8,76.54,76.57,225400.0,64.0085,64.1924,63.9751,64.0001,225400.0
2014-02-28 11:00:00,76.56,76.97,76.44,76.96,240300.0,63.9918,64.3345,63.8915,64.3261,240300.0
2014-02-28 11:30:00,76.96,77.21,76.95,77.0,449300.0,64.3261,64.5351,64.3178,64.3595,449300.0
2014-02-28 12:00:00,77.0,77.23,76.97,77.18,204100.0,64.3595,64.5518,64.3345,64.51,204100.0
2014-02-28 12:30:00,77.19,77.3,77.14,77.3,126300.0,64.5184,64.6103,64.4766,64.6103,126300.0
2014-02-28 13:00:00,77.31,77.71,77.3,77.67,457600.0,64.6187,64.953,64.6103,64.9196,457600.0
2014-02-28 13:30:00,77.67,77.7,77.45,77.47,336500.0,64.9196,64.9446,64.7357,64.7524,336500.0
2014-02-28 14:00:00,77.47,77.6,77.38,77.59,260100.0,64.7524,64.861,64.6772,64.8527,260100.0
2014-02-28 14:30:00,77.59,77.62,77.03,77.05,369300.0,64.8527,64.8778,64.3846,64.4013,369300.0
2014-02-28 15:00:00,77.05,77.15,76.82,77.14,509000.0,64.4013,64.4849,64.2091,64.4766,509000.0
2014-02-28 15:30:00,77.15,77.33,77.13,77.29,1013500.0,64.4849,64.6354,64.4682,64.6019,1013500.0
2014-03-03 09:30:00,76.71,77.25,76.53,77.05,365400.0,64.1172,64.5685,63.9667,64.4013,365400.0
2014-03-03 10:00:00,77.06,77.23,76.92,76.99,294800.0,64.4097,64.5518,64.2927,64.3512,294800.0
2014-03-03 10:30:00,76.99,77.46,76.99,77.41,323800.0,64.3512,64.744,64.3512,64.7022,323800.0
2014-03-03 11:00:00,77.44,77.46,77.2,77.28,289300.0,64.7273,64.744,64.5267,64.5936,289300.0
2014-03-03 11:30:00,77.28,77.33,77.0,77.0,174300.0,64.5936,64.6354,64.3595,64.3595,174300.0
2014-03-03 12:00:00,77.0,77.03,76.8,76.83,289200.0,64.3595,64.3846,64.1924,64.2175,289200.0
2014-03-03 12:30:00,76.82,77.0,76.75,76.78,212400.0,64.2091,64.3595,64.1506,64.1757,212400.0
2014-03-03 13:00:00,76.79,77.1,76.77,77.09,178400.0,64.184,64.4431,64.1673,64.4348,178400.0
2014-03-03 13:30:00,77.09,77.22,77.04,77.19,154500.0,64.4348,64.5434,64.393,64.5184,154500.0
2014-03-03 14:00:00,77.2,77.24,77.01,77.05,121300.0,64.5267,64.5601,64.3679,64.4013,121300.0
2014-03-03 14:30:00,77.05,77.26,77.01,77.1,107400.0,64.4013,64.5769,64.3679,64.4431,107400.0
2014-03-03 15:00:00,77.1,77.14,76.95,77.0,261800.0,64.4431,64.4766,64.3178,64.3595,261800.0
2014-03-03 15:30:00,76.98,77.13,76.93,77.11,390100.0,64.3428,64.4682,64.301,64.4515,390100.0
2014-03-04 09:30:00,77.74,78.37,77.54,78.29,532100.0,64.9781,65.5046,64.8109,65.4378,532100.0
2014-03-04 10:00:00,78.29,78.41,78.03,78.24,296000.0,65.4378,65.5381,65.2205,65.396,296000.0
2014-03-04 10:30:00,78.22,78.5,78.17,78.42,290400.0,65.3793,65.6133,65.3375,65.5464,290400.0
2014-03-04 11:00:00,78.41,78.42,78.26,78.3,302200.0,65.5381,65.5464,65.4127,65.4461,302200.0
2014-03-04 11:30:00,78.3,78.32,78.1,78.27,181500.0,65.4461,65.4629,65.279,65.4211,181500.0
2014-03-04 12:00:00,78.27,78.5,78.26,78.49,242500.0,65.4211,65.6133,65.4127,65.6049,242500.0
2014-03-04 12:30:00,78.49,78.57,78.42,78.48,247000.0,65.6049,65.6718,65.5464,65.5966,247000.0
2014-03-04 13:00:00,78.48,78.56,78.36,78.38,166000.0,65.5966,65.6635,65.4963,65.513,166000.0
2014-03-04 13:30:00,78.38,78.44,78.22,78.3,176400.0,65.513,65.5632,65.3793,65.4461,176400.0
2014-03-04 14:00:00,78.31,78.34,78.1,78.33,245100.0,65.4545,65.4796,65.279,65.4712,245100.0
2014-03-04 14:30:00,78.33,78.44,78.27,78.42,235900.0,65.4712,65.5632,65.4211,65.5464,235900.0
2014-03-04 15:00:00,78.41,78.48,78.27,78.34,298700.0,65.5381,65.5966,65.4211,65.4796,298700.0
2014-03-04 15:30:00,78.34,78.36,78.13,78.14,725300.0,65.4796,65.4963,65.304,65.3124,725300.0
2014-03-05 09:30:00,78.28,78.5,77.77,77.8,348600.0,65.4294,65.6133,65.0031,65.0282,348600.0
2014-03-05 10:00:00,77.83,77.86,77.71,77.72,264200.0,65.0533,65.0784,64.953,64.9613,264200.0
2014-03-05 10:30:00,77.73,77.94,77.73,77.8,192700.0,64.9697,65.1452,64.9697,65.0282,192700.0
2014-03-05 11:00:00,77.8,77.89,77.72,77.77,230100.0,65.0282,65.1034,64.9613,65.0031,230100.0
2014-03-05 11:30:00,77.76,78.03,77.76,77.99,148200.0,64.9948,65.2205,64.9948,65.187,148200.0
2014-03-05 12:00:00,78.0,78.02,77.87,77.99,170300.0,65.1954,65.2121,65.0867,65.187,170300.0
2014-03-05 12:30:00,77.99,78.03,77.71,77.8,142400.0,65.187,65.2205,64.953,65.0282,142400.0
2014-03-05 13:00:00,77.8,77.81,77.66,77.77,182500.0,65.0282,65.0366,64.9112,65.0031,182500.0
2014-03-05 13:30:00,77.77,77.79,77.58,77.72,242000.0,65.0031,65.0199,64.8443,64.9613,242000.0
2014-03-05 14:00:00,77.72,77.78,77.67,77.76,194900.0,64.9613,65.0115,64.9196,64.9948,194900.0
2014-03-05 14:30:00,77.77,77.8,77.67,77.7,291700.0,65.0031,65.0282,64.9196,64.9446,291700.0
2014-03-05 15:00:00,77.7,77.98,77.69,77.98,251500.0,64.9446,65.1787,64.9363,65.1787,251500.0
2014-03-05 15:30:00,77.98,78.02,77.9,77.99,632800.0,65.1787,65.2121,65.1118,65.187,632800.0
2014-03-06 09:30:00,78.15,78.34,77.95,78.14,278200.0,65.3208,65.4796,65.1536,65.3124,278200.0
2014-03-06 10:00:00,78.17,78.33,78.08,78.22,284100.0,65.3375,65.4712,65.2622,65.3793,284100.0
2014-03-06 10:30:00,78.22,78.24,77.96,77.97,118400.0,65.3793,65.396,65.1619,65.1703,118400.0
2014-03-06 11:00:00,77.97,78.07,77.95,78.0,105100.0,65.1703,65.2539,65.1536,65.1954,105100.0
2014-03-06 11:30:00,78.0,78.08,77.89,77.92,151600.0,65.1954,65.2622,65.1034,65.1285,151600.0
2014-03-06 12:00:00,77.92,78.02,77.92,78.0,196700.0,65.1285,65.2121,65.1285,65.1954,196700.0
2014-03-06 12:30:00,78.01,78.07,78.0,78.03,82900.0,65.2037,65.2539,65.1954,65.2205,82900.0
2014-03-06 13:00:00,78.04,78.05,77.91,77.91,141300.0,65.2288,65.2372,65.1202,65.1202,141300.0
2014-03-06 13:30:00,77.92,77.96,77.78,77.8,219800.0,65.1285,65.1619,65.0115,65.0282,219800.0
2014-03-06 14:00:00,77.8,77.88,77.79,77.81,177800.0,65.0282,65.0951,65.0199,65.0366,177800.0
2014-03-06 14:30:00,77.8,77.82,77.66,77.7,185900.0,65.0282,65.0449,64.9112,64.9446,185900.0
2014-03-06 15:00:00,77.7,77.81,77.64,77.74,331000.0,64.9446,65.0366,64.8945,64.9781,331000.0
2014-03-06 15:30:00,77.74,77.77,77.55,77.68,1039300.0,64.9781,65.0031,64.8193,64.9279,1039300.0
2014-03-07 09:30:00,78.01,78.07,77.2,77.47,335800.0,65.2037,65.2539,64.5267,64.7524,335800.0
2014-03-07 10:00:00,77.44,77.81,77.29,77.52,147800.0,64.7273,65.0366,64.6019,64.7942,147800.0
2014-03-07 10:30:00,77.53,77.57,77.33,77.42,137100.0,64.8025,64.836,64.6354,64.7106,137100.0
2014-03-07 11:00:00,77.41,77.41,77.04,77.21,216000.0,64.7022,64.7022,64.393,64.5351,216000.0
2014-03-07 11:30:00,77.22,77.44,77.16,77.33,91600.0,64.5434,64.7273,64.4933,64.6354,91600.0
2014-03-07 12:00:00,77.32,77.33,77.16,77.29,140900.0,64.627,64.6354,64.4933,64.6019,140900.0
2014-03-07 12:30:00,77.28,77.33,77.26,77.31,136200.0,64.5936,64.6354,64.5769,64.6187,136200.0
2014-03-07 13:00:00,77.3,77.53,77.27,77.43,181500.0,64.6103,64.8025,64.5852,64.719,181500.0
2014-03-07 13:30:00,77.42,77.45,77.27,77.3,148900.0,64.7106,64.7357,64.5852,64.6103,148900.0
2014-03-07 14:00:00,77.3,77.31,77.18,77.2,174000.0,64.6103,64.6187,64.51,64.5267,174000.0
2014-03-07 14:30:00,77.2,77.34,77.09,77.31,247200.0,64.5267,64.6437,64.4348,64.6187,247200.0
2014-03-07 15:00:00,77.31,77.35,77.25,77.33,232700.0,64.6187,64.6521,64.5685,64.6354,232700.0
2014-03-07 15:30:00,77.33,77.39,77.16,77.38,478100.0,64.6354,64.6855,64.4933,64.6772,478100.0
2014-03-10 09:30:00,77.26,77.7,77.12,77.57,180300.0,64.5769,64.9446,64.4598,64.836,180300.0
2014-03-10 10:00:00,77.56,77.56,77.21,77.23,215900.0,64.8276,64.8276,64.5351,64.5518,215900.0
2014-03-10 10:30:00,77.24,77.34,77.11,77.2,121900.0,64.5601,64.6437,64.4515,64.5267,121900.0
2014-03-10 11:00:00,77.19,77.64,77.17,77.6,238300.0,64.5184,64.8945,64.5016,64.861,238300.0
2014-03-10 11:30:00,77.6,77.69,77.5,77.57,112900.0,64.861,64.9363,64.7775,64.836,112900.0
2014-03-10 12:00:00,77.57,77.67,77.48,77.65,104900.0,64.836,64.9196,64.7607,64.9028,104900.0
2014-03-10 12:30:00,77.65,77.81,77.65,77.79,114000.0,64.9028,65.0366,64.9028,65.0199,114000.0
2014-03-10 13:00:00,77.79,77.81,77.67,77.73,138900.0,65.0199,65.0366,64.9196,64.9697,138900.0
2014-03-10 13:30:00,77.73,77.73,77.48,77.52,117000.0,64.9697,64.9697,64.7607,64.7942,117000.0
2014-03-10 14:00:00,77.51,77.59,77.45,77.53,146300.0,64.7858,64.8527,64.7357,64.8025,146300.0
2014-03-10 14:30:00,77.54,77.64,77.49,77.63,163300.0,64.8109,64.8945,64.7691,64.8861,163300.0
2014-03-10 15:00:00,77.63,77.71,77.59,77.71,205700.0,64.8861,64.953,64.8527,64.953,205700.0
2014-03-10 15:30:00,77.71,77.9,77.68,77.88,523900.0,64.953,65.1118,64.9279,65.0951,523900.0
2014-03-11 09:30:00,77.91,78.45,77.76,78.06,338100.0,65.1202,65.5715,64.9948,65.2455,338100.0
2014-03-11 10:00:00,78.08,78.24,77.95,78.17,385500.0,65.2622,65.396,65.1536,65.3375,385500.0
2014-03-11 10:30:00,78.16,78.29,78.1,78.19,224900.0,65.3291,65.4378,65.279,65.3542,224900.0
2014-03-11 11:00:00,78.2,78.25,78.04,78.04,101000.0,65.3626,65.4043,65.2288,65.2288,101000.0
2014-03-11 11:30:00,78.04,78.12,77.94,78.07,132800.0,65.2288,65.2957,65.1452,65.2539,132800.0
2014-03-11 12:00:00,78.06,78.09,77.81,77.86,122000.0,65.2455,65.2706,65.0366,65.0784,122000.0
2014-03-11 12:30:00,77.88,77.95,77.69,77.83,167800.0,65.0951,65.1536,64.9363,65.0533,167800.0
2014-03-11 13:00:00,77.83,77.86,77.55,77.66,228400.0,65.0533,65.0784,64.8193,64.9112,228400.0
2014-03-11 13:30:00,77.66,77.69,77.62,77.63,151500.0,64.9112,64.9363,64.8778,64.8861,151500.0
2014-03-11 14:00:00,77.64,77.81,77.63,77.65,113400.0,64.8945,65.0366,64.8861,64.9028,113400.0
2014-03-11 14:30:00,77.66,77.82,77.52,77.72,210200.0,64.9112,65.0449,64.7942,64.9613,210200.0
2014-03-11 15:00:00,77.72,77.94,77.62,77.9,513700.0,64.9613,65.1452,64.8778,65.1118,513700.0
2014-03-11 15:30:00,77.89,77.94,77.73,77.78,330200.0,65.1034,65.1452,64.9697,65.0115,330200.0
2014-03-12 09:30:00,77.28,77.68,77.23,77.35,503700.0,64.8266,65.1622,64.7847,64.8854,503700.0
2014-03-12 10:00:00,77.34,77.66,77.29,77.43,278400.0,64.877,65.1454,64.835,64.9525,278400.0
2014-03-12 10:30:00,77.44,77.7,77.42,77.61,155600.0,64.9609,65.179,64.9441,65.1035,155600.0
2014-03-12 11:00:00,77.6,77.68,77.44,77.66,144500.0,65.0951,65.1622,64.9609,65.1454,144500.0
2014-03-12 11:30:00,77.67,77.68,77.51,77.54,89100.0,65.1538,65.1622,65.0196,65.0448,89100.0
2014-03-12 12:00:00,77.53,77.67,77.48,77.59,71700.0,65.0364,65.1538,64.9944,65.0867,71700.0
2014-03-12 12:30:00,77.59,77.6,77.46,77.55,78300.0,65.0867,65.0951,64.9776,65.0531,78300.0
2014-03-12 13:00:00,77.55,77.63,77.41,77.51,72800.0,65.0531,65.1202,64.9357,65.0196,72800.0
2014-03-12 13:30:00,77.51,77.61,77.51,77.59,115400.0,65.0196,65.1035,65.0196,65.0867,115400.0
2014-03-12 14:00:00,77.59,77.66,77.46,77.52,125700.0,65.0867,65.1454,64.9776,65.028,125700.0
2014-03-12 14:30:00,77.52,77.52,77.32,77.4,147400.0,65.028,65.028,64.8602,64.9273,147400.0
2014-03-12 15:00:00,77.41,77.52,77.33,77.35,157300.0,64.9357,65.028,64.8686,64.8854,157300.0
2014-03-12 15:30:00,77.36,77.6,77.34,77.6,366300.0,64.8938,65.0951,64.877,65.0951,366300.0
2014-03-13 09:30:00,77.76,78.1,77.42,77.86,209500.0,65.2293,65.5145,64.9441,65.3132,209500.0
2014-03-13 10:00:00,77.86,77.99,77.75,77.9,256200.0,65.3132,65.4222,65.2209,65.3467,256200.0
2014-03-13 10:30:00,77.9,77.9,77.4,77.47,139100.0,65.3467,65.3467,64.9273,64.986,139100.0
2014-03-13 11:00:00,77.48,77.54,77.4,77.43,172300.0,64.9944,65.0448,64.9273,64.9525,172300.0
2014-03-13 11:30:00,77.42,77.53,77.14,77.19,171600.0,64.9441,65.0364,64.7092,64.7512,171600.0
2014-03-13 12:00:00,77.17,77.32,77.07,77.14,177900.0,64.7344,64.8602,64.6505,64.7092,177900.0
2014-03-13 12:30:00,77.14,77.2,77.07,77.09,119500.0,64.7092,64.7595,64.6505,64.6673,119500.0
2014-03-13 13:00:00,77.08,77.22,76.96,77.2,162500.0,64.6589,64.7763,64.5582,64.7595,162500.0
2014-03-13 13:30:00,77.22,77.23,77.09,77.17,118400.0,64.7763,64.7847,64.6673,64.7344,118400.0
2014-03-13 14:00:00,77.17,77.2,77.05,77.13,156900.0,64.7344,64.7595,64.6337,64.7008,156900.0
2014-03-13 14:30:00,77.13,77.28,77.11,77.21,186400.0,64.7008,64.8266,64.684,64.7679,186400.0
2014-03-13 15:00:00,77.23,77.34,77.06,77.12,311900.0,64.7847,64.877,64.6421,64.6924,311900.0
2014-03-13 15:30:00,77.12,77.18,77.0,77.02,505200.0,64.6924,64.7428,64.5918,64.6085,505200.0
2014-03-14 09:30:00,77.02,77.02,76.49,76.57,302400.0,64.6085,64.6085,64.164,64.2311,302400.0
2014-03-14 10:00:00,76.54,76.87,76.43,76.61,449300.0,64.2059,64.4827,64.1136,64.2646,449300.0
2014-03-14 10:30:00,76.62,76.62,76.23,76.29,340800.0,64.273,64.273,63.9459,63.9962,340800.0
2014-03-14 11:00:00,76.28,76.32,75.94,75.95,300400.0,63.9878,64.0213,63.7026,63.711,300400.0
2014-03-14 11:30:00,75.96,76.26,75.89,76.22,452400.0,63.7194,63.971,63.6606,63.9375,452400.0
2014-03-14 12:00:00,76.23,76.25,76.05,76.07,227600.0,63.9459,63.9626,63.7949,63.8116,227600.0
2014-03-14 12:30:00,76.06,76.21,76.0,76.05,186300.0,63.8032,63.9291,63.7529,63.7949,186300.0
2014-03-14 13:00:00,76.06,76.16,76.03,76.07,210200.0,63.8032,63.8871,63.7781,63.8116,210200.0
2014-03-14 13:30:00,76.07,76.12,75.92,75.95,162000.0,63.8116,63.8536,63.6858,63.711,162000.0
2014-03-14 14:00:00,75.94,75.95,75.79,75.81,178700.0,63.7026,63.711,63.5768,63.5935,178700.0
2014-03-14 14:30:00,75.81,75.85,75.69,75.69,214800.0,63.5935,63.6271,63.4929,63.4929,214800.0
2014-03-14 15:00:00,75.68,75.83,75.65,75.8,317400.0,63.4845,63.6103,63.4593,63.5851,317400.0
2014-03-14 15:30:00,75.81,75.91,75.66,75.71,794500.0,63.5935,63.6774,63.4677,63.5096,794500.0
2014-03-17 09:30:00,76.14,76.73,76.09,76.35,295900.0,63.8704,64.3653,63.8284,64.0465,295900.0
2014-03-17 10:00:00,76.35,76.6,76.32,76.57,239300.0,64.0465,64.2562,64.0213,64.2311,239300.0
2014-03-17 10:30:00,76.58,76.61,76.39,76.45,180300.0,64.2395,64.2646,64.0801,64.1304,180300.0
2014-03-17 11:00:00,76.44,76.62,76.43,76.49,122600.0,64.122,64.273,64.1136,64.164,122600.0
2014-03-17 11:30:00,76.49,76.75,76.46,76.75,137700.0,64.164,64.3821,64.1388,64.3821,137700.0
2014-03-17 12:00:00,76.75,76.92,76.73,76.8,112900.0,64.3821,64.5247,64.3653,64.424,112900.0
2014-03-17 12:30:00,76.81,76.92,76.78,76.82,141700.0,64.4324,64.5247,64.4072,64.4408,141700.0
2014-03-17 13:00:00,76.82,76.98,76.82,76.86,112200.0,64.4408,64.575,64.4408,64.4743,112200.0
2014-03-17 13:30:00,76.86,76.94,76.82,76.84,75800.0,64.4743,64.5414,64.4408,64.4576,75800.0
2014-03-17 14:00:00,76.85,76.94,76.82,76.93,146700.0,64.4659,64.5414,64.4408,64.533,146700.0
2014-03-17 14:30:00,76.93,77.0,76.9,76.99,133700.0,64.533,64.5918,64.5079,64.5834,133700.0
2014-03-17 15:00:00,77.0,77.02,76.87,76.9,197100.0,64.5918,64.6085,64.4827,64.5079,197100.0
2014-03-17 15:30:00,76.9,76.97,76.71,76.76,620400.0,64.5079,64.5666,64.3485,64.3904,620400.0
2014-03-18 09:30:00,76.97,77.68,76.77,77.57,283400.0,64.5666,65.1622,64.3988,65.0699,283400.0
2014-03-18 10:00:00,77.58,77.82,77.48,77.77,220500.0,65.0783,65.2796,64.9944,65.2377,220500.0
2014-03-18 10:30:00,77.77,77.9,77.72,77.84,182200.0,65.2377,65.3467,65.1957,65.2964,182200.0
2014-03-18 11:00:00,77.83,77.9,77.8,77.88,162200.0,65.288,65.3467,65.2629,65.33,162200.0
2014-03-18 11:30:00,77.88,77.9,77.71,77.82,141600.0,65.33,65.3467,65.1874,65.2796,141600.0
2014-03-18 12:00:00,77.82,78.0,77.76,77.77,144300.0,65.2796,65.4306,65.2293,65.2377,144300.0
2014-03-18 12:30:00,77.77,77.88,77.77,77.84,119900.0,65.2377,65.33,65.2377,65.2964,119900.0
2014-03-18 13:00:00,77.84,77.88,77.81,77.87,87600.0,65.2964,65.33,65.2712,65.3216,87600.0
2014-03-18 13:30:00,77.86,78.05,77.86,77.95,115500.0,65.3132,65.4726,65.3132,65.3887,115500.0
2014-03-18 14:00:00,77.96,78.02,77.94,77.97,120000.0,65.3971,65.4474,65.3803,65.4055,120000.0
2014-03-18 14:30:00,77.96,77.97,77.88,77.91,178800.0,65.3971,65.4055,65.33,65.3551,178800.0
2014-03-18 15:00:00,77.92,78.05,77.88,77.95,196300.0,65.3635,65.4726,65.33,65.3887,196300.0
2014-03-18 15:30:00,77.95,78.05,77.92,78.01,758000.0,65.3887,65.4726,65.3635,65.439,758000.0
2014-03-19 09:30:00,78.07,78.84,77.94,78.66,520000.0,65.4893,66.1353,65.3803,65.9843,520000.0
2014-03-19 10:00:00,78.67,79.19,78.67,79.13,463400.0,65.9927,66.4289,65.9927,66.3785,463400.0
2014-03-19 10:30:00,79.13,79.48,79.13,79.45,532900.0,66.3785,66.6721,66.3785,66.647,532900.0
2014-03-19 11:00:00,79.44,79.64,79.41,79.63,450400.0,66.6386,66.8063,66.6134,66.798,450400.0
2014-03-19 11:30:00,79.63,80.1,79.63,80.03,845900.0,66.798,67.1922,66.798,67.1335,845900.0
2014-03-19 12:00:00,80.04,80.16,80.0,80.06,440700.0,67.1419,67.2425,67.1083,67.1587,440700.0
2014-03-19 12:30:00,80.06,80.13,80.01,80.05,384800.0,67.1587,67.2174,67.1167,67.1503,384800.0
2014-03-19 13:00:00,80.04,80.29,80.03,80.29,405200.0,67.1419,67.3516,67.1335,67.3516,405200.0
2014-03-19 13:30:00,80.29,80.3,80.02,80.09,445700.0,67.3516,67.36,67.1251,67.1838,445700.0
2014-03-19 14:00:00,80.09,80.16,79.68,79.99,936100.0,67.1838,67.2425,66.8399,67.0999,936100.0
2014-03-19 14:30:00,79.99,80.14,79.97,80.03,863900.0,67.0999,67.2258,67.0832,67.1335,863900.0
2014-03-19 15:00:00,80.02,80.04,79.5,79.81,662200.0,67.1251,67.1419,66.6889,66.9489,662200.0
2014-03-19 15:30:00,79.81,80.07,79.78,79.96,1101800.0,66.9489,67.1671,66.9238,67.0748,1101800.0
2014-03-20 09:30:00,79.58,80.66,79.43,80.55,792000.0,66.756,67.662,66.6302,67.5697,792000.0
2014-03-20 10:00:00,80.55,81.2,80.54,81.07,733000.0,67.5697,68.115,67.5613,68.0059,733000.0
2014-03-20 10:30:00,81.07,81.26,80.91,80.91,520700.0,68.0059,68.1653,67.8717,67.8717,520700.0
2014-03-20 11:00:00,80.91,80.95,80.78,80.92,484200.0,67.8717,67.9052,67.7626,67.8801,484200.0
2014-03-20 11:30:00,80.93,81.15,80.93,81.01,257700.0,67.8885,68.073,67.8885,67.9556,257700.0
2014-03-20 12:00:00,81.0,81.32,80.95,81.25,229000.0,67.9472,68.2156,67.9052,68.1569,229000.0
2014-03-20 12:30:00,81.26,81.34,81.14,81.25,211100.0,68.1653,68.2324,68.0646,68.1569,211100.0
2014-03-20 13:00:00,81.24,81.32,81.17,81.26,161700.0,68.1485,68.2156,68.0898,68.1653,161700.0
2014-03-20 13:30:00,81.26,81.55,81.25,81.5,287900.0,68.1653,68.4086,68.1569,68.3666,287900.0
2014-03-20 14:00:00,81.5,81.57,81.36,81.43,277600.0,68.3666,68.4253,68.2492,68.3079,277600.0
2014-03-20 14:30:00,81.42,81.42,81.31,81.35,387300.0,68.2995,68.2995,68.2072,68.2408,387300.0
2014-03-20 15:00:00,81.34,81.46,81.3,81.45,471800.0,68.2324,68.3331,68.1988,68.3247,471800.0
2014-03-20 15:30:00,81.45,81.59,81.45,81.54,1126300.0,68.3247,68.4421,68.3247,68.4002,1126300.0
2014-03-21 09:30:00,82.19,83.32,81.73,82.79,3473800.0,68.9454,69.8933,68.5595,69.4487,3473800.0
2014-03-21 10:00:00,82.81,83.08,82.38,82.38,866900.0,69.4655,69.692,69.1048,69.1048,866900.0
2014-03-21 10:30:00,82.37,82.38,82.02,82.05,838300.0,69.0964,69.1048,68.8028,68.828,838300.0
2014-03-21 11:00:00,82.06,82.14,81.83,81.88,222600.0,68.8364,68.9035,68.6434,68.6854,222600.0
2014-03-21 11:30:00,81.88,82.0,81.65,81.65,946800.0,68.6854,68.786,68.4924,68.4924,946800.0
2014-03-21 12:00:00,81.66,81.8,81.66,81.72,210600.0,68.5008,68.6183,68.5008,68.5512,210600.0
2014-03-21 12:30:00,81.73,81.92,81.73,81.81,174400.0,68.5595,68.7189,68.5595,68.6267,174400.0
2014-03-21 13:00:00,81.81,81.95,81.5,81.53,235000.0,68.6267,68.7441,68.3666,68.3918,235000.0
2014-03-21 13:30:00,81.53,81.64,81.49,81.54,303300.0,68.3918,68.4841,68.3582,68.4002,303300.0
2014-03-21 14:00:00,81.55,81.65,81.5,81.54,287300.0,68.4086,68.4924,68.3666,68.4002,287300.0
2014-03-21 14:30:00,81.55,81.56,81.4,81.42,295100.0,68.4086,68.4169,68.2827,68.2995,295100.0
2014-03-21 15:00:00,81.42,81.54,81.38,81.51,434500.0,68.2995,68.4002,68.266,68.375,434500.0
2014-03-21 15:30:00,81.51,81.51,81.3,81.35,964800.0,68.375,68.375,68.1988,68.2408,964800.0
2014-03-24 09:30:00,81.65,81.72,81.08,81.2,517700.0,68.4924,68.5512,68.0143,68.115,517700.0
2014-03-24 10:00:00,81.19,81.2,80.93,81.0,519100.0,68.1066,68.115,67.8885,67.9472,519100.0
2014-03-24 10:30:00,81.0,81.22,80.92,81.02,392200.0,67.9472,68.1317,67.8801,67.964,392200.0
2014-03-24 11:00:00,81.01,81.01,80.86,80.92,282800.0,67.9556,67.9556,67.8297,67.8801,282800.0
2014-03-24 11:30:00,80.92,81.17,80.91,81.08,253800.0,67.8801,68.0898,67.8717,68.0143,253800.0
2014-03-24 12:00:00,81.06,81.17,80.96,81.03,222500.0,67.9975,68.0898,67.9136,67.9724,222500.0
2014-03-24 12:30:00,81.03,81.09,80.89,80.96,175500.0,67.9724,68.0227,67.8549,67.9136,175500.0
2014-03-24 13:00:00,80.96,81.01,80.94,80.98,266100.0,67.9136,67.9556,67.8969,67.9304,266100.0
2014-03-24 13:30:00,80.98,81.15,80.98,81.08,122800.0,67.9304,68.073,67.9304,68.0143,122800.0
2014-03-24 14:00:00,81.07,81.15,80.99,81.11,184000.0,68.0059,68.073,67.9388,68.0395,184000.0
2014-03-24 14:30:00,81.11,81.15,81.03,81.06,285700.0,68.0395,68.073,67.9724,67.9975,285700.0
2014-03-24 15:00:00,81.06,81.23,81.05,81.23,529600.0,67.9975,68.1401,67.9891,68.1401,529600.0
2014-03-24 15:30:00,81.23,81.46,81.23,81.28,623100.0,68.1401,68.3331,68.1401,68.1821,623100.0
2014-03-25 09:30:00,81.59,82.14,81.48,81.82,508000.0,68.4421,68.9035,68.3498,68.635,508000.0
2014-03-25 10:00:00,81.82,82.15,81.77,81.8,370300.0,68.635,68.9119,68.5931,68.6183,370300.0
2014-03-25 10:30:00,81.79,81.8,81.44,81.53,298200.0,68.6099,68.6183,68.3163,68.3918,298200.0
2014-03-25 11:00:00,81.52,81.52,81.39,81.42,246300.0,68.3834,68.3834,68.2743,68.2995,246300.0
2014-03-25 11:30:00,81.42,81.48,81.21,81.28,218200.0,68.2995,68.3498,68.1233,68.1821,218200.0
2014-03-25 12:00:00,81.28,81.3,81.0,81.0,229000.0,68.1821,68.1988,67.9472,67.9472,229000.0
2014-03-25 12:30:00,81.01,81.37,80.98,81.36,247800.0,67.9556,68.2576,67.9304,68.2492,247800.0
2014-03-25 13:00:00,81.36,81.66,81.34,81.62,174300.0,68.2492,68.5008,68.2324,68.4673,174300.0
2014-03-25 13:30:00,81.62,81.68,81.37,81.39,117800.0,68.4673,68.5176,68.2576,68.2743,117800.0
2014-03-25 14:00:00,81.39,81.43,81.2,81.21,202100.0,68.2743,68.3079,68.115,68.1233,202100.0
2014-03-25 14:30:00,81.22,81.22,80.98,81.03,181500.0,68.1317,68.1317,67.9304,67.9724,181500.0
2014-03-25 15:00:00,81.02,81.24,81.02,81.1,232500.0,67.964,68.1485,67.964,68.0311,232500.0
2014-03-25 15:30:00,81.09,81.16,81.06,81.11,743700.0,68.0227,68.0814,67.9975,68.0395,743700.0
2014-03-26 09:30:00,81.48,82.11,81.07,82.08,1226300.0,68.3498,68.8783,68.0059,68.8531,1226300.0
2014-03-26 10:00:00,82.06,82.3,81.77,81.96,334800.0,68.8364,69.0377,68.5931,68.7525,334800.0
2014-03-26 10:30:00,81.95,82.09,81.79,81.89,223600.0,68.7441,68.8615,68.6099,68.6938,223600.0
2014-03-26 11:00:00,81.88,82.12,81.8,81.8,224000.0,68.6854,68.8867,68.6183,68.6183,224000.0
2014-03-26 11:30:00,81.79,81.79,81.49,81.7,204100.0,68.6099,68.6099,68.3582,68.5344,204100.0
2014-03-26 12:00:00,81.7,81.76,81.58,81.74,134300.0,68.5344,68.5847,68.4337,68.5679,134300.0
2014-03-26 12:30:00,81.73,81.94,81.71,81.92,152100.0,68.5595,68.7357,68.5428,68.7189,152100.0
2014-03-26 13:00:00,81.92,81.93,81.62,81.64,142000.0,68.7189,68.7273,68.4673,68.4841,142000.0
2014-03-26 13:30:00,81.62,81.62,81.32,81.47,314700.0,68.4673,68.4673,68.2156,68.3414,314700.0
2014-03-26 14:00:00,81.46,81.75,81.46,81.73,277800.0,68.3331,68.5763,68.3331,68.5595,277800.0
2014-03-26 14:30:00,81.73,81.95,81.62,81.93,268700.0,68.5595,68.7441,68.4673,68.7273,268700.0
2014-03-26 15:00:00,81.94,82.04,81.87,81.89,453400.0,68.7357,68.8196,68.677,68.6938,453400.0
2014-03-26 15:30:00,81.89,82.01,81.54,81.55,1354800.0,68.6938,68.7944,68.4002,68.4086,1354800.0
2014-03-27 09:30:00,81.58,81.9,80.82,81.0,700200.0,68.4337,68.7022,67.7962,67.9472,700200.0
2014-03-27 10:00:00,81.0,81.35,80.94,81.35,455400.0,67.9472,68.2408,67.8969,68.2408,455400.0
2014-03-27 10:30:00,81.34,81.39,80.78,80.93,331100.0,68.2324,68.2743,67.7626,67.8885,331100.0
2014-03-27 11:00:00,80.92,81.26,80.85,81.05,290700.0,67.8801,68.1653,67.8214,67.9891,290700.0
2014-03-27 11:30:00,81.04,81.12,80.87,80.99,260500.0,67.9807,68.0478,67.8381,67.9388,260500.0
2014-03-27 12:00:00,81.01,81.28,80.85,81.22,247400.0,67.9556,68.1821,67.8214,68.1317,247400.0
2014-03-27 12:30:00,81.23,81.26,80.97,81.01,201900.0,68.1401,68.1653,67.922,67.9556,201900.0
2014-03-27 13:00:00,81.01,81.13,80.97,81.0,165900.0,67.9556,68.0562,67.922,67.9472,165900.0
2014-03-27 13:30:00,80.99,81.0,80.78,80.89,289300.0,67.9388,67.9472,67.7626,67.8549,289300.0
2014-03-27 14:00:00,80.89,80.99,80.82,80.96,279100.0,67.8549,67.9388,67.7962,67.9136,279100.0
2014-03-27 14:30:00,80.96,80.98,80.78,80.95,297600.0,67.9136,67.9304,67.7626,67.9052,297600.0
2014-03-27 15:00:00,80.95,81.22,80.83,81.21,303000.0,67.9052,68.1317,67.8046,68.1233,303000.0
2014-03-27 15:30:00,81.22,81.27,81.01,81.02,643800.0,68.1317,68.1737,67.9556,67.964,643800.0
2014-03-28 09:30:00,81.4,82.29,81.26,82.25,446300.0,68.2827,69.0293,68.1653,68.9958,446300.0
2014-03-28 10:00:00,82.27,82.35,81.58,81.64,412100.0,69.0125,69.0796,68.4337,68.4841,412100.0
2014-03-28 10:30:00,81.64,81.76,81.5,81.75,325100.0,68.4841,68.5847,68.3666,68.5763,325100.0
2014-03-28 11:00:00,81.76,81.79,81.64,81.72,219200.0,68.5847,68.6099,68.4841,68.5512,219200.0
2014-03-28 11:30:00,81.71,82.0,81.67,82.0,205500.0,68.5428,68.786,68.5092,68.786,205500.0
2014-03-28 12:00:00,81.99,82.03,81.8,81.88,207500.0,68.7777,68.8112,68.6183,68.6854,207500.0
2014-03-28 12:30:00,81.86,81.94,81.81,81.83,231800.0,68.6686,68.7357,68.6267,68.6434,231800.0
2014-03-28 13:00:00,81.84,81.94,81.75,81.89,332800.0,68.6518,68.7357,68.5763,68.6938,332800.0
2014-03-28 13:30:00,81.88,81.97,81.85,81.9,216700.0,68.6854,68.7609,68.6602,68.7022,216700.0
2014-03-28 14:00:00,81.9,81.9,81.3,81.48,413200.0,68.7022,68.7022,68.1988,68.3498,413200.0
2014-03-28 14:30:00,81.48,81.64,81.37,81.58,305700.0,68.3498,68.4841,68.2576,68.4337,305700.0
2014-03-28 15:00:00,81.6,81.68,81.42,81.6,340300.0,68.4505,68.5176,68.2995,68.4505,340300.0
2014-03-28 15:30:00,81.59,81.7,81.53,81.61,505200.0,68.4421,68.5344,68.3918,68.4589,505200.0
2014-03-31 09:30:00,82.08,82.27,81.75,82.05,213400.0,68.8531,69.0125,68.5763,68.828,213400.0
2014-03-31 10:00:00,82.05,82.17,81.5,81.6,218800.0,68.828,68.9286,68.3666,68.4505,218800.0
2014-03-31 10:30:00,81.59,81.77,81.41,81.72,225100.0,68.4421,68.5931,68.2911,68.5512,225100.0
2014-03-31 11:00:00,81.72,81.8,81.54,81.63,100900.0,68.5512,68.6183,68.4002,68.4757,100900.0
2014-03-31 11:30:00,81.64,81.69,81.5,81.54,115900.0,68.4841,68.526,68.3666,68.4002,115900.0
2014-03-31 12:00:00,81.55,81.8,81.55,81.72,131100.0,68.4086,68.6183,68.4086,68.5512,131100.0
2014-03-31 12:30:00,81.73,81.88,81.68,81.87,114500.0,68.5595,68.6854,68.5176,68.677,114500.0
2014-03-31 13:00:00,81.86,81.95,81.71,81.73,198800.0,68.6686,68.7441,68.5428,68.5595,198800.0
2014-03-31 13:30:00,81.73,81.81,81.63,81.7,145000.0,68.5595,68.6267,68.4757,68.5344,145000.0
2014-03-31 14:00:00,81.7,81.97,81.7,81.96,162000.0,68.5344,68.7609,68.5344,68.7525,162000.0
2014-03-31 14:30:00,81.96,82.09,81.95,82.05,191700.0,68.7525,68.8615,68.7441,68.828,191700.0
2014-03-31 15:00:00,82.04,82.09,82.02,82.04,278400.0,68.8196,68.8615,68.8028,68.8196,278400.0
2014-03-31 15:30:00,82.05,82.11,81.93,82.0,570100.0,68.828,68.8783,68.7273,68.786,570100.0
2014-04-01 09:30:00,82.35,83.05,81.58,82.31,640700.0,69.0796,69.6668,68.4337,69.0461,640700.0
2014-04-01 10:00:00,82.28,82.57,82.12,82.21,329200.0,69.0209,69.2642,68.8867,68.9622,329200.0
2014-04-01 10:30:00,82.2,82.27,81.76,81.82,137400.0,68.9538,69.0125,68.5847,68.635,137400.0
2014-04-01 11:00:00,81.84,82.07,81.82,81.96,197500.0,68.6518,68.8448,68.635,68.7525,197500.0
2014-04-01 11:30:00,81.95,82.09,81.76,81.77,302200.0,68.7441,68.8615,68.5847,68.5931,302200.0
2014-04-01 12:00:00,81.77,81.96,81.73,81.91,134400.0,68.5931,68.7525,68.5595,68.7105,134400.0
2014-04-01 12:30:00,81.91,82.0,81.84,81.98,78800.0,68.7105,68.786,68.6518,68.7693,78800.0
2014-04-01 13:00:00,81.96,82.05,81.83,81.89,78400.0,68.7525,68.828,68.6434,68.6938,78400.0
2014-04-01 13:30:00,81.89,82.0,81.79,81.92,98200.0,68.6938,68.786,68.6099,68.7189,98200.0
2014-04-01 14:00:00,81.92,82.02,81.81,81.9,143700.0,68.7189,68.8028,68.6267,68.7022,143700.0
2014-04-01 14:30:00,81.89,81.92,81.79,81.91,352400.0,68.6938,68.7189,68.6099,68.7105,352400.0
2014-04-01 15:00:00,81.91,81.92,81.81,81.85,540600.0,68.7105,68.7189,68.6267,68.6602,540600.0
2014-04-01 15:30:00,81.85,81.91,81.8,81.84,452400.0,68.6602,68.7105,68.6183,68.6518,452400.0
2014-04-02 09:30:00,81.54,81.74,81.27,81.45,350300.0,68.4002,68.5679,68.1737,68.3247,350300.0
2014-04-02 10:00:00,81.45,81.7,81.32,81.62,287700.0,68.3247,68.5344,68.2156,68.4673,287700.0
2014-04-02 10:30:00,81.61,81.65,81.53,81.57,138500.0,68.4589,68.4924,68.3918,68.4253,138500.0
2014-04-02 11:00:00,81.56,81.7,81.53,81.62,159600.0,68.4169,68.5344,68.3918,68.4673,159600.0
2014-04-02 11:30:00,81.6,81.6,81.44,81.45,133000.0,68.4505,68.4505,68.3163,68.3247,133000.0
2014-04-02 12:00:00,81.44,81.53,81.42,81.48,164400.0,68.3163,68.3918,68.2995,68.3498,164400.0
2014-04-02 12:30:00,81.49,81.54,81.41,81.54,82500.0,68.3582,68.4002,68.2911,68.4002,82500.0
2014-04-02 13:00:00,81.54,81.54,81.39,81.48,429600.0,68.4002,68.4002,68.2743,68.3498,429600.0
2014-04-02 13:30:00,81.48,81.57,81.45,81.55,113300.0,68.3498,68.4253,68.3247,68.4086,113300.0
2014-04-02 14:00:00,81.55,81.56,81.5,81.52,151600.0,68.4086,68.4169,68.3666,68.3834,151600.0
2014-04-02 14:30:00,81.53,81.54,81.45,81.54,392500.0,68.3918,68.4002,68.3247,68.4002,392500.0
2014-04-02 15:00:00,81.53,81.63,81.51,81.63,243500.0,68.3918,68.4757,68.375,68.4757,243500.0
2014-04-02 15:30:00,81.63,81.66,81.52,81.59,457800.0,68.4757,68.5008,68.3834,68.4421,457800.0
2014-04-03 09:30:00,81.65,82.34,81.6,82.03,430400.0,68.4924,69.0713,68.4505,68.8112,430400.0
2014-04-03 10:00:00,82.04,82.09,81.84,81.94,387400.0,68.8196,68.8615,68.6518,68.7357,387400.0
2014-04-03 10:30:00,81.93,82.12,81.68,82.1,407800.0,68.7273,68.8867,68.5176,68.8699,407800.0
2014-04-03 11:00:00,82.11,82.21,82.04,82.12,183100.0,68.8783,68.9622,68.8196,68.8867,183100.0
2014-04-03 11:30:00,82.12,82.2,81.98,82.0,151300.0,68.8867,68.9538,68.7693,68.786,151300.0
2014-04-03 12:00:00,82.0,82.09,81.9,81.9,173400.0,68.786,68.8615,68.7022,68.7022,173400.0
2014-04-03 12:30:00,81.91,82.09,81.83,82.03,257100.0,68.7105,68.8615,68.6434,68.8112,257100.0
2014-04-03 13:00:00,82.02,82.16,81.98,82.13,99100.0,68.8028,68.9203,68.7693,68.8951,99100.0
2014-04-03 13:30:00,82.12,82.15,82.0,82.04,108400.0,68.8867,68.9119,68.786,68.8196,108400.0
2014-04-03 14:00:00,82.05,82.12,81.91,81.92,146400.0,68.828,68.8867,68.7105,68.7189,146400.0
2014-04-03 14:30:00,81.91,81.98,81.79,81.97,251600.0,68.7105,68.7693,68.6099,68.7609,251600.0
2014-04-03 15:00:00,81.97,82.22,81.96,82.22,177900.0,68.7609,68.9706,68.7525,68.9706,177900.0
2014-04-03 15:30:00,82.22,82.35,82.19,82.27,502200.0,68.9706,69.0796,68.9454,69.0125,502200.0
2014-04-04 09:30:00,82.69,82.93,82.36,82.51,214500.0,69.3648,69.5662,69.088,69.2139,214500.0
2014-04-04 10:00:00,82.52,82.6,82.19,82.4,238900.0,69.2222,69.2894,68.9454,69.1216,238900.0
2014-04-04 10:30:00,82.39,82.47,82.28,82.39,195300.0,69.1132,69.1803,69.0209,69.1132,195300.0
2014-04-04 11:00:00,82.38,82.45,81.96,82.08,152500.0,69.1048,69.1635,68.7525,68.8531,152500.0
2014-04-04 11:30:00,82.08,82.18,81.83,82.08,219700.0,68.8531,68.937,68.6434,68.8531,219700.0
2014-04-04 12:00:00,82.06,82.25,81.86,82.17,502500.0,68.8364,68.9958,68.6686,68.9286,502500.0
2014-04-04 12:30:00,82.15,82.29,81.92,82.01,208300.0,68.9119,69.0293,68.7189,68.7944,208300.0
2014-04-04 13:00:00,82.02,82.17,81.79,81.84,210600.0,68.8028,68.9286,68.6099,68.6518,210600.0
2014-04-04 13:30:00,81.84,81.98,81.79,81.97,251400.0,68.6518,68.7693,68.6099,68.7609,251400.0
2014-04-04 14:00:00,81.95,82.03,81.57,81.58,194900.0,68.7441,68.8112,68.4253,68.4337,194900.0
2014-04-04 14:30:00,81.58,81.65,81.4,81.53,256600.0,68.4337,68.4924,68.2827,68.3918,256600.0
2014-04-04 15:00:00,81.54,81.59,81.37,81.51,224300.0,68.4002,68.4421,68.2576,68.375,224300.0
2014-04-04 15:30:00,81.5,81.7,81.44,81.53,1068400.0,68.3666,68.5344,68.3163,68.3918,1068400.0
2014-04-07 09:30:00,81.5,81.7,81.07,81.53,506300.0,68.3666,68.5344,68.0059,68.3918,506300.0
2014-04-07 10:00:00,81.54,81.98,81.47,81.56,243200.0,68.4002,68.7693,68.3414,68.4169,243200.0
2014-04-07 10:30:00,81.54,81.64,81.32,81.32,238700.0,68.4002,68.4841,68.2156,68.2156,238700.0
2014-04-07 11:00:00,81.32,81.46,81.11,81.17,241400.0,68.2156,68.3331,68.0395,68.0898,241400.0
2014-04-07 11:30:00,81.16,81.41,81.12,81.13,186800.0,68.0814,68.2911,68.0478,68.0562,186800.0
2014-04-07 12:00:00,81.11,81.23,81.08,81.2,261000.0,68.0395,68.1401,68.0143,68.115,261000.0
2014-04-07 12:30:00,81.19,81.33,81.15,81.31,125600.0,68.1066,68.224,68.073,68.2072,125600.0
2014-04-07 13:00:00,81.31,81.34,81.09,81.14,194900.0,68.2072,68.2324,68.0227,68.0646,194900.0
2014-04-07 13:30:00,81.14,81.16,81.0,81.08,366600.0,68.0646,68.0814,67.9472,68.0143,366600.0
2014-04-07 14:00:00,81.08,81.16,80.86,80.86,549000.0,68.0143,68.0814,67.8297,67.8297,549000.0
2014-04-07 14:30:00,80.86,81.13,80.75,81.06,234500.0,67.8297,68.0562,67.7375,67.9975,234500.0
2014-04-07 15:00:00,81.05,81.4,80.96,81.38,263300.0,67.9891,68.2827,67.9136,68.266,263300.0
2014-04-07 15:30:00,81.38,81.38,81.06,81.08,714400.0,68.266,68.266,67.9975,68.0143,714400.0
2014-04-08 09:30:00,81.07,81.55,80.12,80.17,625900.0,68.0059,68.4086,67.209,67.2509,625900.0
2014-04-08 10:00:00,80.17,80.65,80.11,80.13,477700.0,67.2509,67.6536,67.2006,67.2174,477700.0
2014-04-08 10:30:00,80.13,80.48,80.12,80.31,235800.0,67.2174,67.511,67.209,67.3684,235800.0
2014-04-08 11:00:00,80.32,80.62,80.31,80.62,170500.0,67.3768,67.6284,67.3684,67.6284,170500.0
2014-04-08 11:30:00,80.62,80.69,80.4,80.54,131700.0,67.6284,67.6871,67.4439,67.5613,131700.0
2014-04-08 12:00:00,80.54,80.75,80.48,80.72,118700.0,67.5613,67.7375,67.511,67.7123,118700.0
2014-04-08 12:30:00,80.72,80.91,80.65,80.8,128300.0,67.7123,67.8717,67.6536,67.7794,128300.0
2014-04-08 13:00:00,80.81,80.99,80.69,80.91,112400.0,67.7878,67.9388,67.6871,67.8717,112400.0
2014-04-08 13:30:00,80.92,81.04,80.78,80.83,145400.0,67.8801,67.9807,67.7626,67.8046,145400.0
2014-04-08 14:00:00,80.82,80.86,80.54,80.68,123000.0,67.7962,67.8297,67.5613,67.6788,123000.0
2014-04-08 14:30:00,80.69,80.9,80.56,80.9,147700.0,67.6871,67.8633,67.5781,67.8633,147700.0
2014-04-08 15:00:00,80.89,80.92,80.66,80.79,241000.0,67.8549,67.8801,67.662,67.771,241000.0
2014-04-08 15:30:00,80.78,80.85,80.63,80.67,604100.0,67.7626,67.8214,67.6368,67.6704,604100.0
2014-04-09 09:30:00,80.8,81.21,80.5,80.78,377600.0,67.7794,68.1233,67.5278,67.7626,377600.0
2014-04-09 10:00:00,80.79,81.1,80.58,80.86,338800.0,67.771,68.0311,67.5949,67.8297,338800.0
2014-04-09 10:30:00,80.86,81.06,80.63,80.79,176900.0,67.8297,67.9975,67.6368,67.771,176900.0
2014-04-09 11:00:00,80.77,80.88,80.57,80.67,116300.0,67.7542,67.8465,67.5865,67.6704,116300.0
2014-04-09 11:30:00,80.66,81.08,80.64,81.06,135100.0,67.662,68.0143,67.6452,67.9975,135100.0
2014-04-09 12:00:00,81.07,81.31,81.01,81.29,131000.0,68.0059,68.2072,67.9556,68.1905,131000.0
2014-04-09 12:30:00,81.3,81.37,81.01,81.09,133800.0,68.1988,68.2576,67.9556,68.0227,133800.0
2014-04-09 13:00:00,81.11,81.23,81.08,81.13,97800.0,68.0395,68.1401,68.0143,68.0562,97800.0
2014-04-09 13:30:00,81.13,81.14,80.99,81.08,101800.0,68.0562,68.0646,67.9388,68.0143,101800.0
2014-04-09 14:00:00,81.08,81.51,81.08,81.48,164700.0,68.0143,68.375,68.0143,68.3498,164700.0
2014-04-09 14:30:00,81.48,81.56,81.19,81.27,150600.0,68.3498,68.4169,68.1066,68.1737,150600.0
2014-04-09 15:00:00,81.27,81.43,81.26,81.31,168300.0,68.1737,68.3079,68.1653,68.2072,168300.0
2014-04-09 15:30:00,81.31,81.44,81.28,81.4,449900.0,68.2072,68.3163,68.1821,68.2827,449900.0
2014-04-10 09:30:00,81.42,81.99,81.3,81.57,327300.0,68.2995,68.7777,68.1988,68.4253,327300.0
2014-04-10 10:00:00,81.53,81.53,81.06,81.35,424400.0,68.3918,68.3918,67.9975,68.2408,424400.0
2014-04-10 10:30:00,81.35,81.58,81.27,81.31,126900.0,68.2408,68.4337,68.1737,68.2072,126900.0
2014-04-10 11:00:00,81.32,81.33,81.14,81.16,163700.0,68.2156,68.224,68.0646,68.0814,163700.0
2014-04-10 11:30:00,81.17,81.25,81.15,81.2,152400.0,68.0898,68.1569,68.073,68.115,152400.0
2014-04-10 12:00:00,81.2,81.24,80.68,80.73,244500.0,68.115,68.1485,67.6788,67.7207,244500.0
2014-04-10 12:30:00,80.74,80.82,80.63,80.66,218200.0,67.7291,67.7962,67.6368,67.662,218200.0
2014-04-10 13:00:00,80.66,80.73,80.37,80.45,236700.0,67.662,67.7207,67.4187,67.4858,236700.0
2014-04-10 13:30:00,80.44,80.59,80.4,80.59,193200.0,67.4774,67.6033,67.4439,67.6033,193200.0
2014-04-10 14:00:00,80.57,80.68,80.48,80.51,208200.0,67.5865,67.6788,67.511,67.5361,208200.0
2014-04-10 14:30:00,80.51,80.55,80.22,80.26,469900.0,67.5361,67.5697,67.2929,67.3264,469900.0
2014-04-10 15:00:00,80.26,80.26,79.78,79.91,562900.0,67.3264,67.3264,66.9238,67.0328,562900.0
2014-04-10 15:30:00,79.91,80.21,79.82,80.0,848900.0,67.0328,67.2845,66.9573,67.1083,848900.0
2014-04-11 09:30:00,79.77,79.97,79.4,79.64,235500.0,66.9154,67.0832,66.605,66.8063,235500.0
2014-04-11 10:00:00,79.62,79.73,78.99,79.35,313600.0,66.7896,66.8818,66.2611,66.5631,313600.0
2014-04-11 10:30:00,79.36,79.9,79.35,79.77,257500.0,66.5715,67.0244,66.5631,66.9154,257500.0
2014-04-11 11:00:00,79.77,79.96,79.64,79.77,152900.0,66.9154,67.0748,66.8063,66.9154,152900.0
2014-04-11 11:30:00,79.76,79.76,79.42,79.52,129700.0,66.907,66.907,66.6218,66.7057,129700.0
2014-04-11 12:00:00,79.52,79.79,79.29,79.46,150000.0,66.7057,66.9322,66.5127,66.6554,150000.0
2014-04-11 12:30:00,79.48,79.52,79.34,79.38,111500.0,66.6721,66.7057,66.5547,66.5882,111500.0
2014-04-11 13:00:00,79.38,79.4,79.12,79.19,111300.0,66.5882,66.605,66.3701,66.4289,111300.0
2014-04-11 13:30:00,79.2,79.6,79.13,79.22,132200.0,66.4372,66.7728,66.3785,66.454,132200.0
2014-04-11 14:00:00,79.22,79.35,79.06,79.15,189800.0,66.454,66.5631,66.3198,66.3953,189800.0
2014-04-11 14:30:00,79.15,79.2,78.82,79.13,234500.0,66.3953,66.4372,66.1185,66.3785,234500.0
2014-04-11 15:00:00,79.14,79.28,78.95,79.16,228600.0,66.3869,66.5044,66.2275,66.4037,228600.0
2014-04-11 15:30:00,79.16,79.22,78.92,78.96,541900.0,66.4037,66.454,66.2024,66.2359,541900.0
2014-04-14 09:30:00,79.44,79.68,78.38,78.52,418000.0,66.6386,66.8399,65.7494,65.8668,418000.0
2014-04-14 10:00:00,78.51,78.73,78.42,78.56,205300.0,65.8584,66.043,65.7829,65.9004,205300.0
2014-04-14 10:30:00,78.56,78.83,78.47,78.76,286300.0,65.9004,66.1269,65.8249,66.0682,286300.0
2014-04-14 11:00:00,78.77,78.84,78.67,78.7,309500.0,66.0765,66.1353,65.9927,66.0178,309500.0
2014-04-14 11:30:00,78.7,78.9,78.68,78.71,167500.0,66.0178,66.1856,66.001,66.0262,167500.0
2014-04-14 12:00:00,78.72,79.14,78.65,79.13,391700.0,66.0346,66.3869,65.9759,66.3785,391700.0
2014-04-14 12:30:00,79.14,79.32,79.07,79.16,111500.0,66.3869,66.5379,66.3282,66.4037,111500.0
2014-04-14 13:00:00,79.17,79.28,79.06,79.17,162400.0,66.4121,66.5044,66.3198,66.4121,162400.0
2014-04-14 13:30:00,79.17,79.38,78.94,78.96,105800.0,66.4121,66.5882,66.2191,66.2359,105800.0
2014-04-14 14:00:00,78.95,79.08,78.82,78.91,137800.0,66.2275,66.3366,66.1185,66.194,137800.0
2014-04-14 14:30:00,78.91,78.99,78.8,78.81,129700.0,66.194,66.2611,66.1017,66.1101,129700.0
2014-04-14 15:00:00,78.8,78.84,78.61,78.77,286200.0,66.1017,66.1353,65.9423,66.0765,286200.0
2014-04-14 15:30:00,78.77,79.23,78.77,79.17,694500.0,66.0765,66.4624,66.0765,66.4121,694500.0
2014-04-15 09:30:00,79.36,79.72,79.05,79.16,371700.0,66.5715,66.8735,66.3114,66.4037,371700.0
2014-04-15 10:00:00,79.15,79.29,78.77,78.8,295800.0,66.3953,66.5127,66.0765,66.1017,295800.0
2014-04-15 10:30:00,78.79,79.1,78.67,79.02,414000.0,66.0933,66.3534,65.9927,66.2863,414000.0
2014-04-15 11:00:00,79.01,79.03,78.7,78.78,285100.0,66.2779,66.2946,66.0178,66.0849,285100.0
2014-04-15 11:30:00,78.8,78.98,78.45,78.5,221800.0,66.1017,66.2527,65.8081,65.8501,221800.0
2014-04-15 12:00:00,78.5,78.51,78.22,78.5,202900.0,65.8501,65.8584,65.6152,65.8501,202900.0
2014-04-15 12:30:00,78.5,78.53,78.08,78.14,226600.0,65.8501,65.8752,65.4977,65.5481,226600.0
2014-04-15 13:00:00,78.12,78.52,78.06,78.46,155900.0,65.5313,65.8668,65.481,65.8165,155900.0
2014-04-15 13:30:00,78.48,78.77,78.44,78.75,169300.0,65.8333,66.0765,65.7997,66.0598,169300.0
2014-04-15 14:00:00,78.75,78.91,78.71,78.84,171700.0,66.0598,66.194,66.0262,66.1353,171700.0
2014-04-15 14:30:00,78.84,79.28,78.82,79.08,250000.0,66.1353,66.5044,66.1185,66.3366,250000.0
2014-04-15 15:00:00,79.07,79.5,79.03,79.49,323600.0,66.3282,66.6889,66.2946,66.6805,323600.0
2014-04-15 15:30:00,79.5,79.59,79.25,79.51,686500.0,66.6889,66.7644,66.4792,66.6973,686500.0
2014-04-16 09:30:00,79.49,79.54,78.26,78.39,795200.0,66.6805,66.7225,65.6487,65.7578,795200.0
2014-04-16 10:00:00,78.39,78.75,78.38,78.44,717100.0,65.7578,66.0598,65.7494,65.7997,717100.0
2014-04-16 10:30:00,78.44,78.57,78.34,78.42,337700.0,65.7997,65.9088,65.7158,65.7829,337700.0
2014-04-16 11:00:00,78.42,78.53,78.26,78.3,313000.0,65.7829,65.8752,65.6487,65.6823,313000.0
2014-04-16 11:30:00,78.3,78.37,77.78,78.05,605600.0,65.6823,65.741,65.2461,65.4726,605600.0
2014-04-16 12:00:00,78.07,78.26,77.75,77.76,550500.0,65.4893,65.6487,65.2209,65.2293,550500.0
2014-04-16 12:30:00,77.76,78.25,77.75,78.0,438300.0,65.2293,65.6403,65.2209,65.4306,438300.0
2014-04-16 13:00:00,78.0,78.01,77.58,77.7,449500.0,65.4306,65.439,65.0783,65.179,449500.0
2014-04-16 13:30:00,77.7,77.98,77.47,77.75,553200.0,65.179,65.4138,64.986,65.2209,553200.0
2014-04-16 14:00:00,77.75,78.14,77.72,77.99,310900.0,65.2209,65.5481,65.1957,65.4222,310900.0
2014-04-16 14:30:00,78.0,78.14,77.93,77.94,462800.0,65.4306,65.5481,65.3719,65.3803,462800.0
2014-04-16 15:00:00,77.93,78.28,77.88,78.04,520700.0,65.3719,65.6655,65.33,65.4642,520700.0
2014-04-16 15:30:00,78.04,78.43,78.01,78.18,1172900.0,65.4642,65.7913,65.439,65.5816,1172900.0
2014-04-17 09:30:00,75.44,75.98,73.61,74.31,2228000.0,63.2832,63.7361,61.7481,62.3353,2228000.0
2014-04-17 10:00:00,74.31,76.15,74.27,76.0,1649000.0,62.3353,63.8787,62.3017,63.7529,1649000.0
2014-04-17 10:30:00,76.0,76.17,75.14,75.92,722200.0,63.7529,63.8955,63.0315,63.6858,722200.0
2014-04-17 11:00:00,75.94,76.65,75.21,75.5,997600.0,63.7026,64.2982,63.0902,63.3335,997600.0
2014-04-17 11:30:00,75.5,75.57,75.0,75.03,554200.0,63.3335,63.3922,62.9141,62.9392,554200.0
2014-04-17 12:00:00,75.03,75.73,75.03,75.4,496000.0,62.9392,63.5264,62.9392,63.2496,496000.0
2014-04-17 12:30:00,75.41,75.56,75.21,75.38,357400.0,63.258,63.3838,63.0902,63.2328,357400.0
2014-04-17 13:00:00,75.37,76.09,75.3,75.79,482200.0,63.2244,63.8284,63.1657,63.5768,482200.0
2014-04-17 13:30:00,75.8,76.01,75.42,75.48,431400.0,63.5851,63.7613,63.2664,63.3167,431400.0
2014-04-17 14:00:00,75.48,75.75,75.03,75.57,529300.0,63.3167,63.5432,62.9392,63.3922,529300.0
2014-04-17 14:30:00,75.57,75.98,75.36,75.77,540700.0,63.3922,63.7361,63.216,63.56,540700.0
2014-04-17 15:00:00,75.78,76.39,75.64,76.06,865800.0,63.5684,64.0801,63.4509,63.8032,865800.0
2014-04-17 15:30:00,76.06,76.09,75.65,75.78,1939300.0,63.8032,63.8284,63.4593,63.5684,1939300.0
2014-04-21 09:30:00,75.7,76.48,75.5,76.22,566900.0,63.5013,64.1556,63.3335,63.9375,566900.0
2014-04-21 10:00:00,76.22,76.4,75.83,75.88,437700.0,63.9375,64.0885,63.6103,63.6523,437700.0
2014-04-21 10:30:00,75.86,75.88,75.25,75.3,505100.0,63.6355,63.6523,63.1238,63.1657,505100.0
2014-04-21 11:00:00,75.3,75.54,75.19,75.46,298900.0,63.1657,63.367,63.0734,63.2999,298900.0
2014-04-21 11:30:00,75.48,75.59,75.31,75.35,234900.0,63.3167,63.409,63.1741,63.2077,234900.0
2014-04-21 12:00:00,75.36,75.45,75.24,75.35,206400.0,63.216,63.2915,63.1154,63.2077,206400.0
2014-04-21 12:30:00,75.34,75.65,75.31,75.55,321100.0,63.1993,63.4593,63.1741,63.3754,321100.0
2014-04-21 13:00:00,75.56,75.57,75.39,75.46,309100.0,63.3838,63.3922,63.2412,63.2999,309100.0
2014-04-21 13:30:00,75.46,75.48,75.27,75.3,400700.0,63.2999,63.3167,63.1406,63.1657,400700.0
2014-04-21 14:00:00,75.3,75.37,75.25,75.33,287300.0,63.1657,63.2244,63.1238,63.1909,287300.0
2014-04-21 14:30:00,75.33,75.36,75.19,75.2,263300.0,63.1909,63.216,63.0734,63.0818,263300.0
2014-04-21 15:00:00,75.2,75.21,74.97,75.0,563400.0,63.0818,63.0902,62.8889,62.9141,563400.0
2014-04-21 15:30:00,75.0,75.02,74.79,74.94,1482100.0,62.9141,62.9308,62.7379,62.8637,1482100.0
2014-04-22 09:30:00,75.19,75.42,74.95,75.21,847700.0,63.0734,63.2664,62.8721,63.0902,847700.0
2014-04-22 10:00:00,75.21,75.72,75.19,75.69,798800.0,63.0902,63.518,63.0734,63.4929,798800.0
2014-04-22 10:30:00,75.69,75.83,75.6,75.75,413400.0,63.4929,63.6103,63.4174,63.5432,413400.0
2014-04-22 11:00:00,75.74,75.8,75.63,75.79,336600.0,63.5348,63.5851,63.4425,63.5768,336600.0
2014-04-22 11:30:00,75.79,75.94,75.72,75.91,374900.0,63.5768,63.7026,63.518,63.6774,374900.0
2014-04-22 12:00:00,75.92,76.15,75.92,76.01,249600.0,63.6858,63.8787,63.6858,63.7613,249600.0
2014-04-22 12:30:00,76.03,76.11,76.0,76.1,139700.0,63.7781,63.8452,63.7529,63.8368,139700.0
2014-04-22 13:00:00,76.09,76.14,76.04,76.08,146800.0,63.8284,63.8704,63.7865,63.82,146800.0
2014-04-22 13:30:00,76.08,76.19,76.03,76.15,168700.0,63.82,63.9123,63.7781,63.8787,168700.0
2014-04-22 14:00:00,76.14,76.19,75.92,75.93,273900.0,63.8704,63.9123,63.6858,63.6942,273900.0
2014-04-22 14:30:00,75.94,76.09,75.93,76.0,232200.0,63.7026,63.8284,63.6942,63.7529,232200.0
2014-04-22 15:00:00,76.0,76.08,75.85,75.9,257100.0,63.7529,63.82,63.6271,63.669,257100.0
2014-04-22 15:30:00,75.9,75.97,75.75,75.76,853500.0,63.669,63.7277,63.5432,63.5516,853500.0
2014-04-23 09:30:00,75.81,76.04,75.58,75.65,275200.0,63.5935,63.7865,63.4006,63.4593,275200.0
2014-04-23 10:00:00,75.65,76.07,75.48,75.87,268100.0,63.4593,63.8116,63.3167,63.6439,268100.0
2014-04-23 10:30:00,75.88,76.05,75.84,75.96,248700.0,63.6523,63.7949,63.6187,63.7194,248700.0
2014-04-23 11:00:00,75.95,75.95,75.55,75.58,218000.0,63.711,63.711,63.3754,63.4006,218000.0
2014-04-23 11:30:00,75.58,75.68,75.45,75.53,333500.0,63.4006,63.4845,63.2915,63.3587,333500.0
2014-04-23 12:00:00,75.53,75.57,75.43,75.54,219000.0,63.3587,63.3922,63.2748,63.367,219000.0
2014-04-23 12:30:00,75.54,75.62,75.24,75.24,284000.0,63.367,63.4342,63.1154,63.1154,284000.0
2014-04-23 13:00:00,75.23,75.51,75.2,75.24,260800.0,63.107,63.3419,63.0818,63.1154,260800.0
2014-04-23 13:30:00,75.24,75.35,75.11,75.28,215500.0,63.1154,63.2077,63.0063,63.1489,215500.0
2014-04-23 14:00:00,75.29,75.41,75.27,75.36,184200.0,63.1573,63.258,63.1406,63.216,184200.0
2014-04-23 14:30:00,75.35,75.52,75.34,75.48,175400.0,63.2077,63.3503,63.1993,63.3167,175400.0
2014-04-23 15:00:00,75.48,75.51,75.38,75.39,264200.0,63.3167,63.3419,63.2328,63.2412,264200.0
2014-04-23 15:30:00,75.39,75.44,75.25,75.34,829500.0,63.2412,63.2832,63.1238,63.1993,829500.0
2014-04-24 09:30:00,76.15,76.46,75.95,76.27,576900.0,63.8787,64.1388,63.711,63.9794,576900.0
2014-04-24 10:00:00,76.26,76.49,75.91,76.43,376700.0,63.971,64.164,63.6774,64.1136,376700.0
2014-04-24 10:30:00,76.43,76.67,76.31,76.65,228600.0,64.1136,64.3149,64.013,64.2982,228600.0
2014-04-24 11:00:00,76.65,77.05,76.62,76.83,253000.0,64.2982,64.6337,64.273,64.4492,253000.0
2014-04-24 11:30:00,76.83,77.0,76.76,76.76,173800.0,64.4492,64.5918,64.3904,64.3904,173800.0
2014-04-24 12:00:00,76.75,76.92,76.68,76.86,233300.0,64.3821,64.5247,64.3233,64.4743,233300.0
2014-04-24 12:30:00,76.86,77.05,76.81,77.05,250500.0,64.4743,64.6337,64.4324,64.6337,250500.0
2014-04-24 13:00:00,77.05,77.08,76.83,76.98,142600.0,64.6337,64.6589,64.4492,64.575,142600.0
2014-04-24 13:30:00,76.97,76.97,76.68,76.78,176900.0,64.5666,64.5666,64.3233,64.4072,176900.0
2014-04-24 14:00:00,76.78,76.88,76.67,76.77,199700.0,64.4072,64.4911,64.3149,64.3988,199700.0
2014-04-24 14:30:00,76.77,76.89,76.67,76.89,248600.0,64.3988,64.4995,64.3149,64.4995,248600.0
2014-04-24 15:00:00,76.9,76.98,76.78,76.8,323800.0,64.5079,64.575,64.4072,64.424,323800.0
2014-04-24 15:30:00,76.81,76.88,76.54,76.59,759800.0,64.4324,64.4911,64.2059,64.2478,759800.0
2014-04-25 09:30:00,76.57,77.29,76.42,76.56,490800.0,64.2311,64.835,64.1052,64.2227,490800.0
2014-04-25 10:00:00,76.57,76.59,76.19,76.28,439900.0,64.2311,64.2478,63.9123,63.9878,439900.0
2014-04-25 10:30:00,76.28,76.3,75.69,75.73,380300.0,63.9878,64.0046,63.4929,63.5264,380300.0
2014-04-25 11:00:00,75.73,75.78,75.23,75.39,448900.0,63.5264,63.5684,63.107,63.2412,448900.0
2014-04-25 11:30:00,75.4,75.82,75.35,75.65,276300.0,63.2496,63.6019,63.2077,63.4593,276300.0
2014-04-25 12:00:00,75.65,75.96,75.65,75.87,301500.0,63.4593,63.7194,63.4593,63.6439,301500.0
2014-04-25 12:30:00,75.87,75.93,75.62,75.78,221500.0,63.6439,63.6942,63.4342,63.5684,221500.0
2014-04-25 13:00:00,75.8,75.81,75.6,75.7,261500.0,63.5851,63.5935,63.4174,63.5013,261500.0
2014-04-25 13:30:00,75.69,75.98,75.63,75.95,145300.0,63.4929,63.7361,63.4425,63.711,145300.0
2014-04-25 14:00:00,75.95,75.97,75.65,75.75,252400.0,63.711,63.7277,63.4593,63.5432,252400.0
2014-04-25 14:30:00,75.75,75.97,75.67,75.8,297100.0,63.5432,63.7277,63.4761,63.5851,297100.0
2014-04-25 15:00:00,75.8,75.92,75.71,75.84,287900.0,63.5851,63.6858,63.5096,63.6187,287900.0
2014-04-25 15:30:00,75.85,75.93,75.62,75.67,978500.0,63.6271,63.6942,63.4342,63.4761,978500.0
2014-04-28 09:30:00,76.34,76.58,75.61,76.09,644900.0,64.0381,64.2395,63.4258,63.8284,644900.0
2014-04-28 10:00:00,76.1,76.4,76.02,76.08,394000.0,63.8368,64.0885,63.7697,63.82,394000.0
2014-04-28 10:30:00,76.09,76.24,76.02,76.03,267900.0,63.8284,63.9542,63.7697,63.7781,267900.0
2014-04-28 11:00:00,76.04,76.14,75.52,75.73,423000.0,63.7865,63.8704,63.3503,63.5264,423000.0
2014-04-28 11:30:00,75.72,75.9,75.68,75.71,128000.0,63.518,63.669,63.4845,63.5096,128000.0
2014-04-28 12:00:00,75.71,75.92,75.48,75.6,155300.0,63.5096,63.6858,63.3167,63.4174,155300.0
2014-04-28 12:30:00,75.6,75.72,75.42,75.7,224100.0,63.4174,63.518,63.2664,63.5013,224100.0
2014-04-28 13:00:00,75.7,75.72,75.49,75.53,209400.0,63.5013,63.518,63.3251,63.3587,209400.0
2014-04-28 13:30:00,75.51,75.91,75.48,75.8,197800.0,63.3419,63.6774,63.3167,63.5851,197800.0
2014-04-28 14:00:00,75.8,75.93,75.6,75.88,186700.0,63.5851,63.6942,63.4174,63.6523,186700.0
2014-04-28 14:30:00,75.88,76.02,75.79,75.8,199000.0,63.6523,63.7697,63.5768,63.5851,199000.0
2014-04-28 15:00:00,75.81,76.14,75.79,76.03,385500.0,63.5935,63.8704,63.5768,63.7781,385500.0
2014-04-28 15:30:00,76.04,76.17,75.67,75.74,954700.0,63.7865,63.8955,63.4761,63.5348,954700.0
2014-04-29 09:30:00,75.95,76.21,75.15,75.45,445400.0,63.711,63.9291,63.0399,63.2915,445400.0
2014-04-29 10:00:00,75.44,75.45,75.12,75.22,283500.0,63.2832,63.2915,63.0147,63.0986,283500.0
2014-04-29 10:30:00,75.2,75.34,75.16,75.24,274100.0,63.0818,63.1993,63.0483,63.1154,274100.0
2014-04-29 11:00:00,75.24,75.31,74.89,75.05,302400.0,63.1154,63.1741,62.8218,62.956,302400.0
2014-04-29 11:30:00,75.04,75.31,75.04,75.24,192700.0,62.9476,63.1741,62.9476,63.1154,192700.0
2014-04-29 12:00:00,75.25,75.27,75.03,75.07,181000.0,63.1238,63.1406,62.9392,62.9728,181000.0
2014-04-29 12:30:00,75.09,75.17,74.97,75.03,193400.0,62.9896,63.0567,62.8889,62.9392,193400.0
2014-04-29 13:00:00,75.04,75.23,75.03,75.2,276100.0,62.9476,63.107,62.9392,63.0818,276100.0
2014-04-29 13:30:00,75.2,75.32,75.09,75.19,321300.0,63.0818,63.1825,62.9896,63.0734,321300.0
2014-04-29 14:00:00,75.2,75.23,75.1,75.12,255800.0,63.0818,63.107,62.9979,63.0147,255800.0
2014-04-29 14:30:00,75.13,75.18,75.0,75.04,363700.0,63.0231,63.0651,62.9141,62.9476,363700.0
2014-04-29 15:00:00,75.04,75.31,75.03,75.22,286600.0,62.9476,63.1741,62.9392,63.0986,286600.0
2014-04-29 15:30:00,75.22,75.29,75.08,75.19,798300.0,63.0986,63.1573,62.9812,63.0734,798300.0
2014-04-30 09:30:00,75.25,76.19,75.13,76.0,782000.0,63.1238,63.9123,63.0231,63.7529,782000.0
2014-04-30 10:00:00,76.01,76.03,75.63,75.68,711400.0,63.7613,63.7781,63.4425,63.4845,711400.0
2014-04-30 10:30:00,75.68,75.75,75.43,75.44,343600.0,63.4845,63.5432,63.2748,63.2832,343600.0
2014-04-30 11:00:00,75.44,75.49,75.21,75.24,251800.0,63.2832,63.3251,63.0902,63.1154,251800.0
2014-04-30 11:30:00,75.25,75.59,75.16,75.24,238000.0,63.1238,63.409,63.0483,63.1154,238000.0
2014-04-30 12:00:00,75.24,75.31,75.01,75.06,254000.0,63.1154,63.1741,62.9224,62.9644,254000.0
2014-04-30 12:30:00,75.07,75.13,74.96,75.0,293200.0,62.9728,63.0231,62.8805,62.9141,293200.0
2014-04-30 13:00:00,75.0,75.37,74.99,75.35,180400.0,62.9141,63.2244,62.9057,63.2077,180400.0
2014-04-30 13:30:00,75.35,75.36,75.04,75.05,199500.0,63.2077,63.216,62.9476,62.956,199500.0
2014-04-30 14:00:00,75.05,75.25,74.92,75.11,394800.0,62.956,63.1238,62.847,63.0063,394800.0
2014-04-30 14:30:00,75.11,75.42,75.11,75.3,375000.0,63.0063,63.2664,63.0063,63.1657,375000.0
2014-04-30 15:00:00,75.3,75.31,74.95,75.04,415900.0,63.1657,63.1741,62.8721,62.9476,415900.0
2014-04-30 15:30:00,75.05,75.19,74.93,75.03,1074700.0,62.956,63.0734,62.8553,62.9392,1074700.0
2014-05-01 09:30:00,75.05,75.4,74.79,75.01,540300.0,62.956,63.2496,62.7379,62.9224,540300.0
2014-05-01 10:00:00,75.02,75.06,74.26,74.67,621900.0,62.9308,62.9644,62.2933,62.6372,621900.0
2014-05-01 10:30:00,74.67,75.16,74.51,75.0,321400.0,62.6372,63.0483,62.503,62.9141,321400.0
2014-05-01 11:00:00,75.0,75.07,74.89,74.98,154100.0,62.9141,62.9728,62.8218,62.8973,154100.0
2014-05-01 11:30:00,74.96,75.13,74.75,74.77,224400.0,62.8805,63.0231,62.7043,62.7211,224400.0
2014-05-01 12:00:00,74.76,75.05,74.73,74.91,143300.0,62.7127,62.956,62.6876,62.8386,143300.0
2014-05-01 12:30:00,74.9,75.09,74.84,75.08,756300.0,62.8302,62.9896,62.7798,62.9812,756300.0
2014-05-01 13:00:00,75.08,75.14,74.92,74.98,165600.0,62.9812,63.0315,62.847,62.8973,165600.0
2014-05-01 13:30:00,74.98,74.99,74.85,74.89,108300.0,62.8973,62.9057,62.7882,62.8218,108300.0
2014-05-01 14:00:00,74.91,75.09,74.84,75.07,183400.0,62.8386,62.9896,62.7798,62.9728,183400.0
2014-05-01 14:30:00,75.08,75.08,74.74,74.88,150900.0,62.9812,62.9812,62.696,62.8134,150900.0
2014-05-01 15:00:00,74.89,75.0,74.8,74.91,169700.0,62.8218,62.9141,62.7463,62.8386,169700.0
2014-05-01 15:30:00,74.91,74.98,74.79,74.94,548100.0,62.8386,62.8973,62.7379,62.8637,548100.0
2014-05-02 09:30:00,74.68,75.25,74.51,75.09,412300.0,62.6456,63.1238,62.503,62.9896,412300.0
2014-05-02 10:00:00,75.05,75.2,74.97,75.03,261500.0,62.956,63.0818,62.8889,62.9392,261500.0
2014-05-02 10:30:00,75.02,75.16,74.85,74.95,312900.0,62.9308,63.0483,62.7882,62.8721,312900.0
2014-05-02 11:00:00,74.95,75.18,74.93,75.06,210700.0,62.8721,63.0651,62.8553,62.9644,210700.0
2014-05-02 11:30:00,75.07,75.18,75.03,75.18,199700.0,62.9728,63.0651,62.9392,63.0651,199700.0
2014-05-02 12:00:00,75.17,75.33,75.17,75.3,163200.0,63.0567,63.1909,63.0567,63.1657,163200.0
2014-05-02 12:30:00,75.29,75.3,75.18,75.22,125100.0,63.1573,63.1657,63.0651,63.0986,125100.0
2014-05-02 13:00:00,75.21,75.28,75.14,75.14,134400.0,63.0902,63.1489,63.0315,63.0315,134400.0
2014-05-02 13:30:00,75.14,75.19,75.07,75.08,154700.0,63.0315,63.0734,62.9728,62.9812,154700.0
2014-05-02 14:00:00,75.08,75.15,75.02,75.1,178200.0,62.9812,63.0399,62.9308,62.9979,178200.0
2014-05-02 14:30:00,75.11,75.17,75.0,75.0,218100.0,63.0063,63.0567,62.9141,62.9141,218100.0
2014-05-02 15:00:00,75.0,75.12,74.98,75.01,249700.0,62.9141,63.0147,62.8973,62.9224,249700.0
2014-05-02 15:30:00,75.01,75.06,74.94,75.02,538200.0,62.9224,62.9644,62.8637,62.9308,538200.0
2014-05-05 09:30:00,74.83,74.93,74.3,74.72,434100.0,62.7715,62.8553,62.3269,62.6792,434100.0
2014-05-05 10:00:00,74.74,74.85,74.55,74.83,178100.0,62.696,62.7882,62.5366,62.7715,178100.0
2014-05-05 10:30:00,74.85,75.16,74.77,75.08,171700.0,62.7882,63.0483,62.7211,62.9812,171700.0
2014-05-05 11:00:00,75.08,75.29,74.98,75.05,845500.0,62.9812,63.1573,62.8973,62.956,845500.0
2014-05-05 11:30:00,75.03,75.05,74.95,75.04,194500.0,62.9392,62.956,62.8721,62.9476,194500.0
2014-05-05 12:00:00,75.04,75.04,74.91,74.95,85500.0,62.9476,62.9476,62.8386,62.8721,85500.0
2014-05-05 12:30:00,74.96,75.06,74.93,75.01,108900.0,62.8805,62.9644,62.8553,62.9224,108900.0
2014-05-05 13:00:00,75.0,75.15,74.98,75.13,162500.0,62.9141,63.0399,62.8973,63.0231,162500.0
2014-05-05 13:30:00,75.13,75.15,75.01,75.03,362400.0,63.0231,63.0399,62.9224,62.9392,362400.0
2014-05-05 14:00:00,75.03,75.21,75.02,75.19,650800.0,62.9392,63.0902,62.9308,63.0734,650800.0
2014-05-05 14:30:00,75.18,75.29,75.14,75.25,340000.0,63.0651,63.1573,63.0315,63.1238,340000.0
2014-05-05 15:00:00,75.25,75.29,75.09,75.17,157500.0,63.1238,63.1573,62.9896,63.0567,157500.0
2014-05-05 15:30:00,75.18,75.31,75.16,75.22,327900.0,63.0651,63.1741,63.0483,63.0986,327900.0
2014-05-06 09:30:00,75.13,75.6,74.9,74.96,362000.0,63.0231,63.4174,62.8302,62.8805,362000.0
2014-05-06 10:00:00,74.94,75.19,74.89,75.15,221500.0,62.8637,63.0734,62.8218,63.0399,221500.0
2014-05-06 10:30:00,75.16,75.24,75.0,75.09,210400.0,63.0483,63.1154,62.9141,62.9896,210400.0
2014-05-06 11:00:00,75.08,75.34,75.0,75.3,206300.0,62.9812,63.1993,62.9141,63.1657,206300.0
2014-05-06 11:30:00,75.3,75.4,75.28,75.32,83900.0,63.1657,63.2496,63.1489,63.1825,83900.0
2014-05-06 12:00:00,75.32,75.4,75.27,75.38,185300.0,63.1825,63.2496,63.1406,63.2328,185300.0
2014-05-06 12:30:00,75.38,75.57,75.38,75.48,160800.0,63.2328,63.3922,63.2328,63.3167,160800.0
2014-05-06 13:00:00,75.48,75.51,75.23,75.29,216600.0,63.3167,63.3419,63.107,63.1573,216600.0
2014-05-06 13:30:00,75.28,75.35,75.12,75.18,224800.0,63.1489,63.2077,63.0147,63.0651,224800.0
2014-05-06 14:00:00,75.18,75.33,75.1,75.26,304900.0,63.0651,63.1909,62.9979,63.1322,304900.0
2014-05-06 14:30:00,75.25,75.36,75.21,75.31,176900.0,63.1238,63.216,63.0902,63.1741,176900.0
2014-05-06 15:00:00,75.31,75.46,75.29,75.35,456200.0,63.1741,63.2999,63.1573,63.2077,456200.0
2014-05-06 15:30:00,75.36,75.41,75.21,75.27,618500.0,63.216,63.258,63.0902,63.1406,618500.0
2014-05-07 09:30:00,75.59,75.93,75.18,75.4,341400.0,63.409,63.6942,63.0651,63.2496,341400.0
2014-05-07 10:00:00,75.42,75.65,75.08,75.2,249500.0,63.2664,63.4593,62.9812,63.0818,249500.0
2014-05-07 10:30:00,75.2,75.65,75.09,75.57,355600.0,63.0818,63.4593,62.9896,63.3922,355600.0
2014-05-07 11:00:00,75.58,75.75,75.48,75.73,251800.0,63.4006,63.5432,63.3167,63.5264,251800.0
2014-05-07 11:30:00,75.73,76.23,75.71,76.17,356700.0,63.5264,63.9459,63.5096,63.8955,356700.0
2014-05-07 12:00:00,76.17,76.45,75.98,76.45,341900.0,63.8955,64.1304,63.7361,64.1304,341900.0
2014-05-07 12:30:00,76.45,76.78,76.45,76.69,495400.0,64.1304,64.4072,64.1304,64.3317,495400.0
2014-05-07 13:00:00,76.67,77.15,76.66,77.01,441000.0,64.3149,64.7176,64.3066,64.6002,441000.0
2014-05-07 13:30:00,77.01,77.35,77.01,77.05,256300.0,64.6002,64.8854,64.6002,64.6337,256300.0
2014-05-07 14:00:00,77.04,77.55,77.02,77.55,332000.0,64.6253,65.0531,64.6085,65.0531,332000.0
2014-05-07 14:30:00,77.55,77.78,77.47,77.73,436400.0,65.0531,65.2461,64.986,65.2041,436400.0
2014-05-07 15:00:00,77.73,77.8,77.6,77.79,495400.0,65.2041,65.2629,65.0951,65.2545,495400.0
2014-05-07 15:30:00,77.79,77.95,77.66,77.92,1047100.0,65.2545,65.3887,65.1454,65.3635,1047100.0
2014-05-08 09:30:00,77.82,78.06,77.51,78.0,460300.0,65.2796,65.481,65.0196,65.4306,460300.0
2014-05-08 10:00:00,77.97,78.05,77.72,77.9,294700.0,65.4055,65.4726,65.1957,65.3467,294700.0
2014-05-08 10:30:00,77.9,78.03,77.75,77.79,220200.0,65.3467,65.4558,65.2209,65.2545,220200.0
2014-05-08 11:00:00,77.79,77.85,77.55,77.72,180200.0,65.2545,65.3048,65.0531,65.1957,180200.0
2014-05-08 11:30:00,77.72,77.87,77.47,77.5,168100.0,65.1957,65.3216,64.986,65.0112,168100.0
2014-05-08 12:00:00,77.51,77.56,77.27,77.35,91700.0,65.0196,65.0615,64.8183,64.8854,91700.0
2014-05-08 12:30:00,77.34,77.62,77.33,77.37,122500.0,64.877,65.1119,64.8686,64.9021,122500.0
2014-05-08 13:00:00,77.37,77.5,77.22,77.32,102800.0,64.9021,65.0112,64.7763,64.8602,102800.0
2014-05-08 13:30:00,77.3,77.42,77.18,77.28,127300.0,64.8434,64.9441,64.7428,64.8266,127300.0
2014-05-08 14:00:00,77.29,77.29,76.96,77.11,198700.0,64.835,64.835,64.5582,64.684,198700.0
2014-05-08 14:30:00,77.1,77.2,76.81,76.9,219600.0,64.6757,64.7595,64.4324,64.5079,219600.0
2014-05-08 15:00:00,76.9,77.14,76.74,77.09,327200.0,64.5079,64.7092,64.3737,64.6673,327200.0
2014-05-08 15:30:00,77.1,77.18,76.8,76.89,1274800.0,64.6757,64.7428,64.424,64.4995,1274800.0
2014-05-09 09:30:00,76.82,77.12,76.63,76.82,256600.0,64.4408,64.6924,64.2814,64.4408,256600.0
2014-05-09 10:00:00,76.78,77.02,76.62,76.8,178600.0,64.4072,64.6085,64.273,64.424,178600.0
2014-05-09 10:30:00,76.8,76.94,76.77,76.82,145300.0,64.424,64.5414,64.3988,64.4408,145300.0
2014-05-09 11:00:00,76.82,76.96,76.8,76.88,151600.0,64.4408,64.5582,64.424,64.4911,151600.0
2014-05-09 11:30:00,76.89,77.11,76.85,76.99,267800.0,64.4995,64.684,64.4659,64.5834,267800.0
2014-05-09 12:00:00,76.99,77.03,76.91,77.0,150400.0,64.5834,64.6169,64.5163,64.5918,150400.0
2014-05-09 12:30:00,77.01,77.3,77.0,77.27,95200.0,64.6002,64.8434,64.5918,64.8183,95200.0
2014-05-09 13:00:00,77.26,77.29,77.14,77.14,103100.0,64.8099,64.835,64.7092,64.7092,103100.0
2014-05-09 13:30:00,77.15,77.17,76.92,77.03,207500.0,64.7176,64.7344,64.5247,64.6169,207500.0
2014-05-09 14:00:00,77.03,77.06,76.79,76.9,110300.0,64.6169,64.6421,64.4156,64.5079,110300.0
2014-05-09 14:30:00,76.89,77.01,76.83,76.89,147800.0,64.4995,64.6002,64.4492,64.4995,147800.0
2014-05-09 15:00:00,76.89,77.05,76.89,77.02,134900.0,64.4995,64.6337,64.4995,64.6085,134900.0
2014-05-09 15:30:00,77.03,77.11,76.89,76.96,479700.0,64.6169,64.684,64.4995,64.5582,479700.0
2014-05-12 09:30:00,77.2,77.9,77.1,77.74,348000.0,64.7595,65.3467,64.6757,65.2125,348000.0
2014-05-12 10:00:00,77.76,78.0,77.65,77.96,258200.0,65.2293,65.4306,65.137,65.3971,258200.0
2014-05-12 10:30:00,77.97,78.02,77.81,77.94,246100.0,65.4055,65.4474,65.2712,65.3803,246100.0
2014-05-12 11:00:00,77.95,77.96,77.69,77.78,157900.0,65.3887,65.3971,65.1706,65.2461,157900.0
2014-05-12 11:30:00,77.77,77.85,77.61,77.77,124700.0,65.2377,65.3048,65.1035,65.2377,124700.0
2014-05-12 12:00:00,77.75,77.77,77.62,77.63,103100.0,65.2209,65.2377,65.1119,65.1202,103100.0
2014-05-12 12:30:00,77.64,77.74,77.63,77.7,97200.0,65.1286,65.2125,65.1202,65.179,97200.0
2014-05-12 13:00:00,77.7,77.8,77.64,77.77,131100.0,65.179,65.2629,65.1286,65.2377,131100.0
2014-05-12 13:30:00,77.79,77.83,77.65,77.66,71100.0,65.2545,65.288,65.137,65.1454,71100.0
2014-05-12 14:00:00,77.66,77.83,77.6,77.78,110700.0,65.1454,65.288,65.0951,65.2461,110700.0
2014-05-12 14:30:00,77.78,77.92,77.78,77.87,138500.0,65.2461,65.3635,65.2461,65.3216,138500.0
2014-05-12 15:00:00,77.87,77.9,77.77,77.79,225700.0,65.3216,65.3467,65.2377,65.2545,225700.0
2014-05-12 15:30:00,77.79,77.89,77.68,77.74,598800.0,65.2545,65.3383,65.1622,65.2125,598800.0
2014-05-13 09:30:00,77.86,78.0,77.53,77.72,214500.0,65.3132,65.4306,65.0364,65.1957,214500.0
2014-05-13 10:00:00,77.7,77.99,77.66,77.92,168200.0,65.179,65.4222,65.1454,65.3635,168200.0
2014-05-13 10:30:00,77.92,77.98,77.77,77.82,114300.0,65.3635,65.4138,65.2377,65.2796,114300.0
2014-05-13 11:00:00,77.81,78.05,77.77,78.04,213400.0,65.2712,65.4726,65.2377,65.4642,213400.0
2014-05-13 11:30:00,78.03,78.14,77.96,78.02,213100.0,65.4558,65.5481,65.3971,65.4474,213100.0
2014-05-13 12:00:00,78.0,78.18,77.96,78.06,108600.0,65.4306,65.5816,65.3971,65.481,108600.0
2014-05-13 12:30:00,78.05,78.22,78.0,78.16,141300.0,65.4726,65.6152,65.4306,65.5648,141300.0
2014-05-13 13:00:00,78.16,78.16,77.99,78.05,139900.0,65.5648,65.5648,65.4222,65.4726,139900.0
2014-05-13 13:30:00,78.05,78.15,78.0,78.09,135000.0,65.4726,65.5565,65.4306,65.5061,135000.0
2014-05-13 14:00:00,78.1,78.21,78.06,78.16,144300.0,65.5145,65.6068,65.481,65.5648,144300.0
2014-05-13 14:30:00,78.17,78.19,78.09,78.15,434700.0,65.5732,65.59,65.5061,65.5565,434700.0
2014-05-13 15:00:00,78.15,78.18,78.05,78.11,141200.0,65.5565,65.5816,65.4726,65.5229,141200.0
2014-05-13 15:30:00,78.11,78.11,77.95,78.04,423400.0,65.5229,65.5229,65.3887,65.4642,423400.0
2014-05-14 09:30:00,78.05,78.05,77.35,77.47,152500.0,65.4726,65.4726,64.8854,64.986,152500.0
2014-05-14 10:00:00,77.47,77.6,77.13,77.14,174000.0,64.986,65.0951,64.7008,64.7092,174000.0
2014-05-14 10:30:00,77.14,77.29,77.11,77.29,354000.0,64.7092,64.835,64.684,64.835,354000.0
2014-05-14 11:00:00,77.3,77.34,77.14,77.24,113600.0,64.8434,64.877,64.7092,64.7931,113600.0
2014-05-14 11:30:00,77.23,77.33,77.23,77.28,142000.0,64.7847,64.8686,64.7847,64.8266,142000.0
2014-05-14 12:00:00,77.28,77.31,77.27,77.3,76800.0,64.8266,64.8518,64.8183,64.8434,76800.0
2014-05-14 12:30:00,77.3,77.31,77.19,77.25,96000.0,64.8434,64.8518,64.7512,64.8015,96000.0
2014-05-14 13:00:00,77.25,77.3,77.22,77.22,73300.0,64.8015,64.8434,64.7763,64.7763,73300.0
2014-05-14 13:30:00,77.22,77.27,77.2,77.25,78700.0,64.7763,64.8183,64.7595,64.8015,78700.0
2014-05-14 14:00:00,77.25,77.27,77.17,77.2,128700.0,64.8015,64.8183,64.7344,64.7595,128700.0
2014-05-14 14:30:00,77.2,77.22,76.98,77.09,196300.0,64.7595,64.7763,64.575,64.6673,196300.0
2014-05-14 15:00:00,77.09,77.13,76.94,77.12,175600.0,64.6673,64.7008,64.5414,64.6924,175600.0
2014-05-14 15:30:00,77.12,77.23,76.97,77.18,435800.0,64.6924,64.7847,64.5666,64.7428,435800.0
2014-05-15 09:30:00,77.16,77.32,76.68,76.82,286100.0,64.726,64.8602,64.3233,64.4408,286100.0
2014-05-15 10:00:00,76.79,76.93,76.23,76.4,338100.0,64.4156,64.533,63.9459,64.0885,338100.0
2014-05-15 10:30:00,76.42,76.63,76.32,76.51,100600.0,64.1052,64.2814,64.0213,64.1807,100600.0
2014-05-15 11:00:00,76.52,76.62,76.28,76.39,88900.0,64.1891,64.273,63.9878,64.0801,88900.0
2014-05-15 11:30:00,76.38,76.7,76.38,76.47,90000.0,64.0717,64.3401,64.0717,64.1472,90000.0
2014-05-15 12:00:00,76.45,76.61,76.43,76.51,108100.0,64.1304,64.2646,64.1136,64.1807,108100.0
2014-05-15 12:30:00,76.5,76.59,76.45,76.57,87700.0,64.1723,64.2478,64.1304,64.2311,87700.0
2014-05-15 13:00:00,76.57,76.61,76.41,76.58,123300.0,64.2311,64.2646,64.0968,64.2395,123300.0
2014-05-15 13:30:00,76.57,76.68,76.49,76.65,82100.0,64.2311,64.3233,64.164,64.2982,82100.0
2014-05-15 14:00:00,76.66,76.69,76.48,76.61,116800.0,64.3066,64.3317,64.1556,64.2646,116800.0
2014-05-15 14:30:00,76.61,76.69,76.52,76.56,97900.0,64.2646,64.3317,64.1891,64.2227,97900.0
2014-05-15 15:00:00,76.56,76.61,76.41,76.49,201700.0,64.2227,64.2646,64.0968,64.164,201700.0
2014-05-15 15:30:00,76.5,76.64,76.45,76.49,569200.0,64.1723,64.2898,64.1304,64.164,569200.0
2014-05-16 09:30:00,76.35,76.6,76.1,76.22,659900.0,64.0465,64.2562,63.8368,63.9375,659900.0
2014-05-16 10:00:00,76.21,76.31,76.1,76.15,206700.0,63.9291,64.013,63.8368,63.8787,206700.0
2014-05-16 10:30:00,76.16,76.33,76.15,76.22,121600.0,63.8871,64.0297,63.8787,63.9375,121600.0
2014-05-16 11:00:00,76.22,76.36,76.21,76.3,84300.0,63.9375,64.0549,63.9291,64.0046,84300.0
2014-05-16 11:30:00,76.3,76.4,76.26,76.37,129800.0,64.0046,64.0885,63.971,64.0633,129800.0
2014-05-16 12:00:00,76.37,76.45,76.35,76.4,103000.0,64.0633,64.1304,64.0465,64.0885,103000.0
2014-05-16 12:30:00,76.4,76.42,76.33,76.39,65800.0,64.0885,64.1052,64.0297,64.0801,65800.0
2014-05-16 13:00:00,76.38,76.38,76.15,76.2,79300.0,64.0717,64.0717,63.8787,63.9207,79300.0
2014-05-16 13:30:00,76.19,76.22,76.1,76.12,88400.0,63.9123,63.9375,63.8368,63.8536,88400.0
2014-05-16 14:00:00,76.12,76.14,76.01,76.07,165700.0,63.8536,63.8704,63.7613,63.8116,165700.0
2014-05-16 14:30:00,76.06,76.36,76.06,76.36,155400.0,63.8032,64.0549,63.8032,64.0549,155400.0
2014-05-16 15:00:00,76.37,76.52,76.35,76.46,172700.0,64.0633,64.1891,64.0465,64.1388,172700.0
2014-05-16 15:30:00,76.45,76.67,76.45,76.64,392700.0,64.1304,64.3149,64.1304,64.2898,392700.0
2014-05-19 09:30:00,76.42,77.18,76.36,77.02,162200.0,64.1052,64.7428,64.0549,64.6085,162200.0
2014-05-19 10:00:00,77.04,77.13,76.86,76.91,182400.0,64.6253,64.7008,64.4743,64.5163,182400.0
2014-05-19 10:30:00,76.91,76.94,76.7,76.7,116400.0,64.5163,64.5414,64.3401,64.3401,116400.0
2014-05-19 11:00:00,76.7,76.84,76.65,76.81,89200.0,64.3401,64.4576,64.2982,64.4324,89200.0
2014-05-19 11:30:00,76.81,76.94,76.78,76.92,78400.0,64.4324,64.5414,64.4072,64.5247,78400.0
2014-05-19 12:00:00,76.92,77.03,76.89,77.01,53800.0,64.5247,64.6169,64.4995,64.6002,53800.0
2014-05-19 12:30:00,77.01,77.03,76.78,76.82,67000.0,64.6002,64.6169,64.4072,64.4408,67000.0
2014-05-19 13:00:00,76.83,77.0,76.79,76.92,66300.0,64.4492,64.5918,64.4156,64.5247,66300.0
2014-05-19 13:30:00,76.92,77.13,76.92,77.13,89200.0,64.5247,64.7008,64.5247,64.7008,89200.0
2014-05-19 14:00:00,77.13,77.22,77.07,77.14,87000.0,64.7008,64.7763,64.6505,64.7092,87000.0
2014-05-19 14:30:00,77.15,77.21,77.09,77.13,69800.0,64.7176,64.7679,64.6673,64.7008,69800.0
2014-05-19 15:00:00,77.12,77.14,77.0,77.1,149000.0,64.6924,64.7092,64.5918,64.6757,149000.0
2014-05-19 15:30:00,77.1,77.23,77.07,77.19,397800.0,64.6757,64.7847,64.6505,64.7512,397800.0
2014-05-20 09:30:00,77.19,77.38,76.77,77.02,274900.0,64.7512,64.9105,64.3988,64.6085,274900.0
2014-05-20 10:00:00,77.05,77.28,76.94,77.08,252700.0,64.6337,64.8266,64.5414,64.6589,252700.0
2014-05-20 10:30:00,77.09,77.3,77.03,77.26,111500.0,64.6673,64.8434,64.6169,64.8099,111500.0
2014-05-20 11:00:00,77.26,77.4,77.12,77.12,128800.0,64.8099,64.9273,64.6924,64.6924,128800.0
2014-05-20 11:30:00,77.13,77.36,77.13,77.13,85300.0,64.7008,64.8938,64.7008,64.7008,85300.0
2014-05-20 12:00:00,77.14,77.14,76.71,76.75,124300.0,64.7092,64.7092,64.3485,64.3821,124300.0
2014-05-20 12:30:00,76.75,76.8,76.64,76.7,85600.0,64.3821,64.424,64.2898,64.3401,85600.0
2014-05-20 13:00:00,76.7,76.71,76.52,76.61,141300.0,64.3401,64.3485,64.1891,64.2646,141300.0
2014-05-20 13:30:00,76.61,76.62,76.42,76.43,131300.0,64.2646,64.273,64.1052,64.1136,131300.0
2014-05-20 14:00:00,76.44,76.6,76.42,76.43,122200.0,64.122,64.2562,64.1052,64.1136,122200.0
2014-05-20 14:30:00,76.43,76.54,76.36,76.51,150900.0,64.1136,64.2059,64.0549,64.1807,150900.0
2014-05-20 15:00:00,76.52,76.66,76.49,76.6,184100.0,64.1891,64.3066,64.164,64.2562,184100.0
2014-05-20 15:30:00,76.6,76.81,76.6,76.67,480300.0,64.2562,64.4324,64.2562,64.3149,480300.0
2014-05-21 09:30:00,76.71,77.44,76.63,77.44,168600.0,64.3485,64.9609,64.2814,64.9609,168600.0
2014-05-21 10:00:00,77.44,77.46,77.18,77.42,124600.0,64.9609,64.9776,64.7428,64.9441,124600.0
2014-05-21 10:30:00,77.41,77.58,77.25,77.54,149600.0,64.9357,65.0783,64.8015,65.0448,149600.0
2014-05-21 11:00:00,77.54,77.58,77.32,77.38,104800.0,65.0448,65.0783,64.8602,64.9105,104800.0
2014-05-21 11:30:00,77.37,77.5,77.33,77.46,76800.0,64.9021,65.0112,64.8686,64.9776,76800.0
2014-05-21 12:00:00,77.45,77.63,77.44,77.6,62300.0,64.9693,65.1202,64.9609,65.0951,62300.0
2014-05-21 12:30:00,77.6,77.64,77.55,77.59,51800.0,65.0951,65.1286,65.0531,65.0867,51800.0
2014-05-21 13:00:00,77.59,77.64,77.55,77.6,82400.0,65.0867,65.1286,65.0531,65.0951,82400.0
2014-05-21 13:30:00,77.6,77.64,77.51,77.55,71100.0,65.0951,65.1286,65.0196,65.0531,71100.0
2014-05-21 14:00:00,77.55,77.75,77.47,77.69,126700.0,65.0531,65.2209,64.986,65.1706,126700.0
2014-05-21 14:30:00,77.68,77.79,77.62,77.75,132100.0,65.1622,65.2545,65.1119,65.2209,132100.0
2014-05-21 15:00:00,77.75,77.88,77.69,77.8,241100.0,65.2209,65.33,65.1706,65.2629,241100.0
2014-05-21 15:30:00,77.8,77.86,77.66,77.72,419400.0,65.2629,65.3132,65.1454,65.1957,419400.0
2014-05-22 09:30:00,77.71,78.19,77.63,78.01,469200.0,65.1874,65.59,65.1202,65.439,469200.0
2014-05-22 10:00:00,78.03,78.11,77.79,77.97,284200.0,65.4558,65.5229,65.2545,65.4055,284200.0
2014-05-22 10:30:00,77.97,78.27,77.95,78.24,151000.0,65.4055,65.6571,65.3887,65.6319,151000.0
2014-05-22 11:00:00,78.23,78.36,78.21,78.33,126500.0,65.6236,65.7326,65.6068,65.7074,126500.0
2014-05-22 11:30:00,78.34,78.43,78.29,78.29,103400.0,65.7158,65.7913,65.6739,65.6739,103400.0
2014-05-22 12:00:00,78.27,78.49,78.26,78.47,101400.0,65.6571,65.8417,65.6487,65.8249,101400.0
2014-05-22 12:30:00,78.47,78.47,78.39,78.39,86500.0,65.8249,65.8249,65.7578,65.7578,86500.0
2014-05-22 13:00:00,78.4,78.58,78.4,78.57,85000.0,65.7662,65.9172,65.7662,65.9088,85000.0
2014-05-22 13:30:00,78.57,78.63,78.51,78.52,129000.0,65.9088,65.9591,65.8584,65.8668,129000.0
2014-05-22 14:00:00,78.53,78.54,78.42,78.49,157800.0,65.8752,65.8836,65.7829,65.8417,157800.0
2014-05-22 14:30:00,78.49,78.61,78.49,78.61,167800.0,65.8417,65.9423,65.8417,65.9423,167800.0
2014-05-22 15:00:00,78.6,78.6,78.37,78.41,181400.0,65.9339,65.9339,65.741,65.7746,181400.0
2014-05-22 15:30:00,78.41,78.46,78.33,78.35,383100.0,65.7746,65.8165,65.7074,65.7242,383100.0
2014-05-23 09:30:00,78.65,78.7,78.38,78.44,185000.0,65.9759,66.0178,65.7494,65.7997,185000.0
2014-05-23 10:00:00,78.46,78.8,78.36,78.8,146700.0,65.8165,66.1017,65.7326,66.1017,146700.0
2014-05-23 10:30:00,78.8,79.0,78.73,78.95,175400.0,66.1017,66.2695,66.043,66.2275,175400.0
2014-05-23 11:00:00,78.95,78.96,78.76,78.93,125500.0,66.2275,66.2359,66.0682,66.2108,125500.0
2014-05-23 11:30:00,78.93,78.97,78.81,78.85,108000.0,66.2108,66.2443,66.1101,66.1436,108000.0
2014-05-23 12:00:00,78.86,78.89,78.8,78.82,63700.0,66.152,66.1772,66.1017,66.1185,63700.0
2014-05-23 12:30:00,78.82,78.83,78.75,78.8,131400.0,66.1185,66.1269,66.0598,66.1017,131400.0
2014-05-23 13:00:00,78.81,78.99,78.79,78.99,73800.0,66.1101,66.2611,66.0933,66.2611,73800.0
2014-05-23 13:30:00,78.98,78.99,78.76,78.78,107100.0,66.2527,66.2611,66.0682,66.0849,107100.0
2014-05-23 14:00:00,78.77,78.86,78.68,78.84,107300.0,66.0765,66.152,66.001,66.1353,107300.0
2014-05-23 14:30:00,78.85,78.89,78.79,78.84,88500.0,66.1436,66.1772,66.0933,66.1353,88500.0
2014-05-23 15:00:00,78.85,78.85,78.72,78.77,130900.0,66.1436,66.1436,66.0346,66.0765,130900.0
2014-05-23 15:30:00,78.77,78.84,78.76,78.78,293100.0,66.0765,66.1353,66.0682,66.0849,293100.0
2014-05-27 09:30:00,79.23,79.26,78.67,78.67,221800.0,66.4624,66.4876,65.9927,65.9927,221800.0
2014-05-27 10:00:00,78.67,79.23,78.66,79.19,162000.0,65.9927,66.4624,65.9843,66.4289,162000.0
2014-05-27 10:30:00,79.18,79.24,79.11,79.13,85700.0,66.4205,66.4708,66.3618,66.3785,85700.0
2014-05-27 11:00:00,79.14,79.19,79.04,79.1,75900.0,66.3869,66.4289,66.303,66.3534,75900.0
2014-05-27 11:30:00,79.11,79.23,79.06,79.19,117100.0,66.3618,66.4624,66.3198,66.4289,117100.0
2014-05-27 12:00:00,79.18,79.27,78.95,78.99,145000.0,66.4205,66.496,66.2275,66.2611,145000.0
2014-05-27 12:30:00,79.0,79.28,78.98,79.24,63400.0,66.2695,66.5044,66.2527,66.4708,63400.0
2014-05-27 13:00:00,79.23,79.33,79.21,79.29,105100.0,66.4624,66.5463,66.4456,66.5127,105100.0
2014-05-27 13:30:00,79.28,79.28,79.12,79.2,82600.0,66.5044,66.5044,66.3701,66.4372,82600.0
2014-05-27 14:00:00,79.21,79.28,79.19,79.26,137500.0,66.4456,66.5044,66.4289,66.4876,137500.0
2014-05-27 14:30:00,79.27,79.28,79.19,79.23,112500.0,66.496,66.5044,66.4289,66.4624,112500.0
2014-05-27 15:00:00,79.22,79.3,79.2,79.22,216900.0,66.454,66.5211,66.4372,66.454,216900.0
2014-05-27 15:30:00,79.22,79.26,79.06,79.11,403400.0,66.454,66.4876,66.3198,66.3618,403400.0
2014-05-28 09:30:00,78.97,79.21,78.41,78.55,277200.0,66.2443,66.4456,65.7746,65.892,277200.0
2014-05-28 10:00:00,78.53,78.59,78.36,78.45,239600.0,65.8752,65.9255,65.7326,65.8081,239600.0
2014-05-28 10:30:00,78.46,78.54,78.3,78.48,157400.0,65.8165,65.8836,65.6823,65.8333,157400.0
2014-05-28 11:00:00,78.47,78.57,78.35,78.54,103200.0,65.8249,65.9088,65.7242,65.8836,103200.0
2014-05-28 11:30:00,78.54,78.69,78.54,78.68,81400.0,65.8836,66.0094,65.8836,66.001,81400.0
2014-05-28 12:00:00,78.68,78.8,78.63,78.71,103400.0,66.001,66.1017,65.9591,66.0262,103400.0
2014-05-28 12:30:00,78.71,78.88,78.71,78.72,113700.0,66.0262,66.1688,66.0262,66.0346,113700.0
2014-05-28 13:00:00,78.73,78.75,78.56,78.63,128800.0,66.043,66.0598,65.9004,65.9591,128800.0
2014-05-28 13:30:00,78.65,78.86,78.65,78.86,64400.0,65.9759,66.152,65.9759,66.152,64400.0
2014-05-28 14:00:00,78.86,78.87,78.78,78.81,77800.0,66.152,66.1604,66.0849,66.1101,77800.0
2014-05-28 14:30:00,78.8,78.8,78.58,78.62,77600.0,66.1017,66.1017,65.9172,65.9507,77600.0
2014-05-28 15:00:00,78.61,78.77,78.6,78.69,134100.0,65.9423,66.0765,65.9339,66.0094,134100.0
2014-05-28 15:30:00,78.69,78.76,78.56,78.58,253600.0,66.0094,66.0682,65.9004,65.9172,253600.0
2014-05-29 09:30:00,78.6,78.75,78.23,78.24,258200.0,65.9339,66.0598,65.6236,65.6319,258200.0
2014-05-29 10:00:00,78.23,78.49,78.08,78.47,292500.0,65.6236,65.8417,65.4977,65.8249,292500.0
2014-05-29 10:30:00,78.46,78.77,78.36,78.65,132000.0,65.8165,66.0765,65.7326,65.9759,132000.0
2014-05-29 11:00:00,78.65,78.7,78.56,78.65,224200.0,65.9759,66.0178,65.9004,65.9759,224200.0
2014-05-29 11:30:00,78.65,78.92,78.58,78.79,144400.0,65.9759,66.2024,65.9172,66.0933,144400.0
2014-05-29 12:00:00,78.79,78.97,78.77,78.93,183700.0,66.0933,66.2443,66.0765,66.2108,183700.0
2014-05-29 12:30:00,78.93,79.0,78.87,78.92,119300.0,66.2108,66.2695,66.1604,66.2024,119300.0
2014-05-29 13:00:00,78.93,79.16,78.93,79.11,260800.0,66.2108,66.4037,66.2108,66.3618,260800.0
2014-05-29 13:30:00,79.11,79.28,79.1,79.27,159900.0,66.3618,66.5044,66.3534,66.496,159900.0
2014-05-29 14:00:00,79.26,79.31,79.14,79.27,132700.0,66.4876,66.5295,66.3869,66.496,132700.0
2014-05-29 14:30:00,79.27,79.41,79.26,79.37,166700.0,66.496,66.6134,66.4876,66.5799,166700.0
2014-05-29 15:00:00,79.38,79.42,79.24,79.36,248800.0,66.5882,66.6218,66.4708,66.5715,248800.0
2014-05-29 15:30:00,79.37,79.39,79.24,79.36,565300.0,66.5799,66.5966,66.4708,66.5715,565300.0
2014-05-30 09:30:00,79.24,79.5,79.06,79.12,177000.0,66.4708,66.6889,66.3198,66.3701,177000.0
2014-05-30 10:00:00,79.11,79.25,79.11,79.2,175200.0,66.3618,66.4792,66.3618,66.4372,175200.0
2014-05-30 10:30:00,79.2,79.21,79.08,79.08,165800.0,66.4372,66.4456,66.3366,66.3366,165800.0
2014-05-30 11:00:00,79.08,79.1,78.98,79.03,123200.0,66.3366,66.3534,66.2527,66.2946,123200.0
2014-05-30 11:30:00,79.03,79.07,78.94,79.04,127900.0,66.2946,66.3282,66.2191,66.303,127900.0
2014-05-30 12:00:00,79.05,79.12,79.01,79.12,110600.0,66.3114,66.3701,66.2779,66.3701,110600.0
2014-05-30 12:30:00,79.13,79.15,78.88,78.95,140700.0,66.3785,66.3953,66.1688,66.2275,140700.0
2014-05-30 13:00:00,78.95,79.11,78.93,79.11,170900.0,66.2275,66.3618,66.2108,66.3618,170900.0
2014-05-30 13:30:00,79.11,79.33,79.05,79.33,123600.0,66.3618,66.5463,66.3114,66.5463,123600.0
2014-05-30 14:00:00,79.33,79.33,79.08,79.22,177700.0,66.5463,66.5463,66.3366,66.454,177700.0
2014-05-30 14:30:00,79.22,79.29,79.13,79.26,181600.0,66.454,66.5127,66.3785,66.4876,181600.0
2014-05-30 15:00:00,79.25,79.28,79.22,79.23,165600.0,66.4792,66.5044,66.454,66.4624,165600.0
2014-05-30 15:30:00,79.23,79.74,79.21,79.63,1152000.0,66.4624,66.8902,66.4456,66.798,1152000.0
2014-06-02 09:30:00,79.77,79.93,79.47,79.51,144900.0,66.9154,67.0496,66.6637,66.6973,144900.0
2014-06-02 10:00:00,79.5,79.52,79.32,79.47,141000.0,66.6889,66.7057,66.5379,66.6637,141000.0
2014-06-02 10:30:00,79.46,79.5,79.34,79.45,115900.0,66.6554,66.6889,66.5547,66.647,115900.0
2014-06-02 11:00:00,79.45,79.81,79.45,79.78,210600.0,66.647,66.9489,66.647,66.9238,210600.0
2014-06-02 11:30:00,79.78,79.86,79.51,79.52,148000.0,66.9238,66.9909,66.6973,66.7057,148000.0
2014-06-02 12:00:00,79.52,79.58,79.42,79.56,65800.0,66.7057,66.756,66.6218,66.7392,65800.0
2014-06-02 12:30:00,79.57,79.67,79.55,79.63,40900.0,66.7476,66.8315,66.7308,66.798,40900.0
2014-06-02 13:00:00,79.63,79.65,79.5,79.58,40600.0,66.798,66.8147,66.6889,66.756,40600.0
2014-06-02 13:30:00,79.57,79.6,79.51,79.53,35900.0,66.7476,66.7728,66.6973,66.7141,35900.0
2014-06-02 14:00:00,79.53,79.7,79.52,79.66,92900.0,66.7141,66.8567,66.7057,66.8231,92900.0
2014-06-02 14:30:00,79.67,79.74,79.61,79.7,120900.0,66.8315,66.8902,66.7812,66.8567,120900.0
2014-06-02 15:00:00,79.7,79.71,79.49,79.5,131700.0,66.8567,66.8651,66.6805,66.6889,131700.0
2014-06-02 15:30:00,79.49,79.56,79.45,79.48,308600.0,66.6805,66.7392,66.647,66.6721,308600.0
2014-06-03 09:30:00,79.31,79.93,79.28,79.89,217500.0,66.5295,67.0496,66.5044,67.0161,217500.0
2014-06-03 10:00:00,79.9,80.1,79.82,80.09,270000.0,67.0244,67.1922,66.9573,67.1838,270000.0
2014-06-03 10:30:00,80.1,80.18,79.63,79.74,158500.0,67.1922,67.2593,66.798,66.8902,158500.0
2014-06-03 11:00:00,79.76,79.91,79.74,79.89,160600.0,66.907,67.0328,66.8902,67.0161,160600.0
2014-06-03 11:30:00,79.9,79.91,79.74,79.76,132400.0,67.0244,67.0328,66.8902,66.907,132400.0
2014-06-03 12:00:00,79.76,79.82,79.68,79.79,127900.0,66.907,66.9573,66.8399,66.9322,127900.0
2014-06-03 12:30:00,79.78,79.86,79.74,79.84,63300.0,66.9238,66.9909,66.8902,66.9741,63300.0
2014-06-03 13:00:00,79.84,79.9,79.82,79.89,92200.0,66.9741,67.0244,66.9573,67.0161,92200.0
2014-06-03 13:30:00,79.89,79.91,79.8,79.85,202700.0,67.0161,67.0328,66.9406,66.9825,202700.0
2014-06-03 14:00:00,79.86,80.05,79.81,79.99,130200.0,66.9909,67.1503,66.9489,67.0999,130200.0
2014-06-03 14:30:00,80.0,80.07,79.97,80.01,207400.0,67.1083,67.1671,67.0832,67.1167,207400.0
2014-06-03 15:00:00,80.01,80.01,79.89,80.0,195400.0,67.1167,67.1167,67.0161,67.1083,195400.0
2014-06-03 15:30:00,80.0,80.01,79.88,79.89,353400.0,67.1083,67.1167,67.0077,67.0161,353400.0
2014-06-04 09:30:00,79.73,80.02,79.48,79.65,284900.0,66.8818,67.1251,66.6721,66.8147,284900.0
2014-06-04 10:00:00,79.65,79.91,79.63,79.72,210600.0,66.8147,67.0328,66.798,66.8735,210600.0
2014-06-04 10:30:00,79.71,79.89,79.62,79.89,246500.0,66.8651,67.0161,66.7896,67.0161,246500.0
2014-06-04 11:00:00,79.89,80.1,79.87,80.08,128600.0,67.0161,67.1922,66.9993,67.1754,128600.0
2014-06-04 11:30:00,80.08,80.22,80.05,80.22,94500.0,67.1754,67.2929,67.1503,67.2929,94500.0
2014-06-04 12:00:00,80.21,80.24,80.03,80.15,85400.0,67.2845,67.3097,67.1335,67.2342,85400.0
2014-06-04 12:30:00,80.16,80.23,80.12,80.19,70600.0,67.2425,67.3013,67.209,67.2677,70600.0
2014-06-04 13:00:00,80.19,80.27,80.19,80.26,227500.0,67.2677,67.3348,67.2677,67.3264,227500.0
2014-06-04 13:30:00,80.27,80.43,80.23,80.43,131800.0,67.3348,67.469,67.3013,67.469,131800.0
2014-06-04 14:00:00,80.43,80.5,80.38,80.43,157100.0,67.469,67.5278,67.4271,67.469,157100.0
2014-06-04 14:30:00,80.43,80.44,80.33,80.42,140000.0,67.469,67.4774,67.3852,67.4607,140000.0
2014-06-04 15:00:00,80.41,80.54,80.39,80.47,211500.0,67.4523,67.5613,67.4355,67.5026,211500.0
2014-06-04 15:30:00,80.47,80.57,80.44,80.5,650700.0,67.5026,67.5865,67.4774,67.5278,650700.0
2014-06-05 09:30:00,80.48,80.48,79.98,80.09,325200.0,67.511,67.511,67.0916,67.1838,325200.0
2014-06-05 10:00:00,80.07,80.44,80.07,80.43,174500.0,67.1671,67.4774,67.1671,67.469,174500.0
2014-06-05 10:30:00,80.42,80.47,80.2,80.32,146400.0,67.4607,67.5026,67.2761,67.3768,146400.0
2014-06-05 11:00:00,80.31,80.57,80.3,80.56,142100.0,67.3684,67.5865,67.36,67.5781,142100.0
2014-06-05 11:30:00,80.56,80.75,80.54,80.65,218800.0,67.5781,67.7375,67.5613,67.6536,218800.0
2014-06-05 12:00:00,80.64,80.72,80.46,80.52,159600.0,67.6452,67.7123,67.4942,67.5445,159600.0
2014-06-05 12:30:00,80.5,80.56,80.29,80.29,143700.0,67.5278,67.5781,67.3516,67.3516,143700.0
2014-06-05 13:00:00,80.3,80.37,80.02,80.04,154100.0,67.36,67.4187,67.1251,67.1419,154100.0
2014-06-05 13:30:00,80.05,80.07,79.79,79.87,148100.0,67.1503,67.1671,66.9322,66.9993,148100.0
2014-06-05 14:00:00,79.87,79.93,79.83,79.91,151600.0,66.9993,67.0496,66.9657,67.0328,151600.0
2014-06-05 14:30:00,79.9,79.92,79.72,79.79,247300.0,67.0244,67.0412,66.8735,66.9322,247300.0
2014-06-05 15:00:00,79.79,79.81,79.7,79.72,183700.0,66.9322,66.9489,66.8567,66.8735,183700.0
2014-06-05 15:30:00,79.72,79.81,79.68,79.8,709500.0,66.8735,66.9489,66.8399,66.9406,709500.0
2014-06-06 09:30:00,79.99,80.32,79.85,80.17,294600.0,67.0999,67.3768,66.9825,67.2509,294600.0
2014-06-06 10:00:00,80.16,80.17,79.83,79.92,242000.0,67.2425,67.2509,66.9657,67.0412,242000.0
2014-06-06 10:30:00,79.92,79.93,79.73,79.78,154700.0,67.0412,67.0496,66.8818,66.9238,154700.0
2014-06-06 11:00:00,79.78,80.04,79.77,79.99,131200.0,66.9238,67.1419,66.9154,67.0999,131200.0
2014-06-06 11:30:00,80.0,80.08,79.92,79.99,148000.0,67.1083,67.1754,67.0412,67.0999,148000.0
2014-06-06 12:00:00,80.0,80.02,79.95,79.95,74000.0,67.1083,67.1251,67.0664,67.0664,74000.0
2014-06-06 12:30:00,79.95,79.96,79.79,79.8,117800.0,67.0664,67.0748,66.9322,66.9406,117800.0
2014-06-06 13:00:00,79.8,79.8,79.61,79.61,100600.0,66.9406,66.9406,66.7812,66.7812,100600.0
2014-06-06 13:30:00,79.62,79.78,79.57,79.78,105400.0,66.7896,66.9238,66.7476,66.9238,105400.0
2014-06-06 14:00:00,79.78,79.8,79.75,79.8,110100.0,66.9238,66.9406,66.8986,66.9406,110100.0
2014-06-06 14:30:00,79.8,79.84,79.7,79.84,149200.0,66.9406,66.9741,66.8567,66.9741,149200.0
2014-06-06 15:00:00,79.84,80.0,79.83,79.99,231200.0,66.9741,67.1083,66.9657,67.0999,231200.0
2014-06-06 15:30:00,79.98,80.04,79.78,79.92,635500.0,67.0916,67.1419,66.9238,67.0412,635500.0
2014-06-09 09:30:00,80.05,80.25,79.32,79.35,234100.0,67.1503,67.318,66.5379,66.5631,234100.0
2014-06-09 10:00:00,79.36,79.55,79.26,79.47,121200.0,66.5715,66.7308,66.4876,66.6637,121200.0
2014-06-09 10:30:00,79.47,79.65,79.47,79.56,189500.0,66.6637,66.8147,66.6637,66.7392,189500.0
2014-06-09 11:00:00,79.55,79.62,79.5,79.51,138200.0,66.7308,66.7896,66.6889,66.6973,138200.0
2014-06-09 11:30:00,79.5,79.55,79.46,79.55,134400.0,66.6889,66.7308,66.6554,66.7308,134400.0
2014-06-09 12:00:00,79.54,79.7,79.51,79.66,78000.0,66.7225,66.8567,66.6973,66.8231,78000.0
2014-06-09 12:30:00,79.65,79.74,79.62,79.7,49100.0,66.8147,66.8902,66.7896,66.8567,49100.0
2014-06-09 13:00:00,79.69,79.83,79.69,79.8,93600.0,66.8483,66.9657,66.8483,66.9406,93600.0
2014-06-09 13:30:00,79.8,79.86,79.78,79.82,44000.0,66.9406,66.9909,66.9238,66.9573,44000.0
2014-06-09 14:00:00,79.82,79.84,79.57,79.57,118600.0,66.9573,66.9741,66.7476,66.7476,118600.0
2014-06-09 14:30:00,79.58,79.73,79.57,79.7,117200.0,66.756,66.8818,66.7476,66.8567,117200.0
2014-06-09 15:00:00,79.7,79.8,79.69,79.77,113300.0,66.8567,66.9406,66.8483,66.9154,113300.0
2014-06-09 15:30:00,79.78,79.8,79.72,79.77,293600.0,66.9238,66.9406,66.8735,66.9154,293600.0
2014-06-10 09:30:00,79.6,79.94,79.47,79.82,292600.0,66.7728,67.058,66.6637,66.9573,292600.0
2014-06-10 10:00:00,79.83,79.88,79.52,79.72,214200.0,66.9657,67.0077,66.7057,66.8735,214200.0
2014-06-10 10:30:00,79.72,79.72,79.56,79.71,94600.0,66.8735,66.8735,66.7392,66.8651,94600.0
2014-06-10 11:00:00,79.72,79.98,79.71,79.96,98400.0,66.8735,67.0916,66.8651,67.0748,98400.0
2014-06-10 11:30:00,79.96,80.0,79.8,79.83,65200.0,67.0748,67.1083,66.9406,66.9657,65200.0
2014-06-10 12:00:00,79.84,79.85,79.7,79.72,102800.0,66.9741,66.9825,66.8567,66.8735,102800.0
2014-06-10 12:30:00,79.71,79.74,79.62,79.72,97100.0,66.8651,66.8902,66.7896,66.8735,97100.0
2014-06-10 13:00:00,79.71,79.72,79.59,79.63,74800.0,66.8651,66.8735,66.7644,66.798,74800.0
2014-06-10 13:30:00,79.63,79.78,79.61,79.75,86600.0,66.798,66.9238,66.7812,66.8986,86600.0
2014-06-10 14:00:00,79.76,79.76,79.71,79.72,135000.0,66.907,66.907,66.8651,66.8735,135000.0
2014-06-10 14:30:00,79.73,79.73,79.69,79.72,129900.0,66.8818,66.8818,66.8483,66.8735,129900.0
2014-06-10 15:00:00,79.73,79.86,79.71,79.77,186600.0,66.8818,66.9909,66.8651,66.9154,186600.0
2014-06-10 15:30:00,79.78,79.86,79.72,79.81,408800.0,66.9238,66.9909,66.8735,66.9489,408800.0
2014-06-11 09:30:00,79.76,79.94,79.42,79.54,237300.0,66.907,67.058,66.6218,66.7225,237300.0
2014-06-11 10:00:00,79.52,79.79,79.52,79.7,81100.0,66.7057,66.9322,66.7057,66.8567,81100.0
2014-06-11 10:30:00,79.69,79.74,79.64,79.69,94000.0,66.8483,66.8902,66.8063,66.8483,94000.0
2014-06-11 11:00:00,79.69,79.73,79.5,79.58,149700.0,66.8483,66.8818,66.6889,66.756,149700.0
2014-06-11 11:30:00,79.58,79.89,79.53,79.89,117100.0,66.756,67.0161,66.7141,67.0161,117100.0
2014-06-11 12:00:00,79.89,80.02,79.89,80.0,104700.0,67.0161,67.1251,67.0161,67.1083,104700.0
2014-06-11 12:30:00,79.99,80.25,79.99,80.21,104200.0,67.0999,67.318,67.0999,67.2845,104200.0
2014-06-11 13:00:00,80.21,80.22,80.01,80.22,100100.0,67.2845,67.2929,67.1167,67.2929,100100.0
2014-06-11 13:30:00,80.23,80.28,80.15,80.26,155300.0,67.3013,67.3432,67.2342,67.3264,155300.0
2014-06-11 14:00:00,80.26,80.27,80.11,80.23,120400.0,67.3264,67.3348,67.2006,67.3013,120400.0
2014-06-11 14:30:00,80.23,80.29,80.17,80.26,132800.0,67.3013,67.3516,67.2509,67.3264,132800.0
2014-06-11 15:00:00,80.27,80.32,80.22,80.29,210600.0,67.3348,67.3768,67.2929,67.3516,210600.0
2014-06-11 15:30:00,80.3,80.34,80.14,80.19,387400.0,67.36,67.3935,67.2258,67.2677,387400.0
2014-06-12 09:30:00,79.78,80.0,79.31,79.35,244700.0,67.2397,67.4251,66.8436,66.8773,244700.0
2014-06-12 10:00:00,79.34,79.4,79.11,79.24,154400.0,66.8689,66.9194,66.675,66.7846,154400.0
2014-06-12 10:30:00,79.24,79.34,79.09,79.1,142300.0,66.7846,66.8689,66.6582,66.6666,142300.0
2014-06-12 11:00:00,79.1,79.34,79.09,79.33,180300.0,66.6666,66.8689,66.6582,66.8604,180300.0
2014-06-12 11:30:00,79.33,79.54,79.32,79.48,103400.0,66.8604,67.0374,66.852,66.9869,103400.0
2014-06-12 12:00:00,79.47,79.59,79.45,79.56,68800.0,66.9784,67.0796,66.9616,67.0543,68800.0
2014-06-12 12:30:00,79.55,79.56,79.35,79.4,72800.0,67.0459,67.0543,66.8773,66.9194,72800.0
2014-06-12 13:00:00,79.4,79.41,79.33,79.37,68500.0,66.9194,66.9279,66.8604,66.8941,68500.0
2014-06-12 13:30:00,79.36,79.36,79.19,79.27,145600.0,66.8857,66.8857,66.7424,66.8099,145600.0
2014-06-12 14:00:00,79.28,79.43,79.24,79.37,91100.0,66.8183,66.9447,66.7846,66.8941,91100.0
2014-06-12 14:30:00,79.36,79.51,79.3,79.39,89400.0,66.8857,67.0121,66.8351,66.911,89400.0
2014-06-12 15:00:00,79.39,79.44,79.29,79.34,143000.0,66.911,66.9531,66.8267,66.8689,143000.0
2014-06-12 15:30:00,79.34,79.47,79.22,79.42,322800.0,66.8689,66.9784,66.7677,66.9363,322800.0
2014-06-13 09:30:00,79.34,79.37,78.63,78.75,235000.0,66.8689,66.8941,66.2705,66.3716,235000.0
2014-06-13 10:00:00,78.77,79.02,78.6,78.91,146100.0,66.3885,66.5992,66.2452,66.5065,146100.0
2014-06-13 10:30:00,78.91,79.04,78.78,78.9,114700.0,66.5065,66.616,66.3969,66.498,114700.0
2014-06-13 11:00:00,78.92,79.0,78.88,78.96,64500.0,66.5149,66.5823,66.4812,66.5486,64500.0
2014-06-13 11:30:00,78.96,78.97,78.7,78.88,87100.0,66.5486,66.557,66.3295,66.4812,87100.0
2014-06-13 12:00:00,78.87,78.9,78.73,78.85,127500.0,66.4727,66.498,66.3547,66.4559,127500.0
2014-06-13 12:30:00,78.85,78.9,78.79,78.85,62800.0,66.4559,66.498,66.4053,66.4559,62800.0
2014-06-13 13:00:00,78.84,78.87,78.79,78.83,45500.0,66.4475,66.4727,66.4053,66.439,45500.0
2014-06-13 13:30:00,78.83,78.97,78.81,78.95,88900.0,66.439,66.557,66.4222,66.5402,88900.0
2014-06-13 14:00:00,78.94,79.0,78.91,78.97,80900.0,66.5317,66.5823,66.5065,66.557,80900.0
2014-06-13 14:30:00,78.98,79.07,78.98,79.06,105700.0,66.5654,66.6413,66.5654,66.6329,105700.0
2014-06-13 15:00:00,79.06,79.11,79.03,79.03,156700.0,66.6329,66.675,66.6076,66.6076,156700.0
2014-06-13 15:30:00,79.04,79.2,78.97,79.16,413600.0,66.616,66.7509,66.557,66.7172,413600.0
2014-06-16 09:30:00,79.18,79.21,78.63,78.93,242600.0,66.734,66.7593,66.2705,66.5233,242600.0
2014-06-16 10:00:00,78.94,78.97,78.86,78.94,180000.0,66.5317,66.557,66.4643,66.5317,180000.0
2014-06-16 10:30:00,78.95,79.12,78.91,79.08,136700.0,66.5402,66.6834,66.5065,66.6497,136700.0
2014-06-16 11:00:00,79.09,79.11,78.62,78.76,143800.0,66.6582,66.675,66.262,66.38,143800.0
2014-06-16 11:30:00,78.75,78.76,78.59,78.59,186800.0,66.3716,66.38,66.2368,66.2368,186800.0
2014-06-16 12:00:00,78.59,78.63,78.5,78.56,382000.0,66.2368,66.2705,66.1609,66.2115,382000.0
2014-06-16 12:30:00,78.56,78.56,78.33,78.36,124800.0,66.2115,66.2115,66.0176,66.0429,124800.0
2014-06-16 13:00:00,78.36,78.44,78.34,78.39,149500.0,66.0429,66.1103,66.026,66.0682,149500.0
2014-06-16 13:30:00,78.4,78.44,78.37,78.43,158100.0,66.0766,66.1103,66.0513,66.1019,158100.0
2014-06-16 14:00:00,78.44,78.45,78.22,78.26,199100.0,66.1103,66.1188,65.9249,65.9586,199100.0
2014-06-16 14:30:00,78.26,78.26,78.07,78.07,206600.0,65.9586,65.9586,65.7985,65.7985,206600.0
2014-06-16 15:00:00,78.06,78.06,77.86,77.89,373200.0,65.7901,65.7901,65.6215,65.6468,373200.0
2014-06-16 15:30:00,77.9,78.01,77.81,78.0,702800.0,65.6552,65.7479,65.5794,65.7395,702800.0
2014-06-17 09:30:00,77.9,78.06,77.77,77.93,358200.0,65.6552,65.7901,65.5456,65.6805,358200.0
2014-06-17 10:00:00,77.93,78.09,77.89,78.05,230600.0,65.6805,65.8153,65.6468,65.7816,230600.0
2014-06-17 10:30:00,78.07,78.08,77.71,77.73,151100.0,65.7985,65.8069,65.4951,65.5119,151100.0
2014-06-17 11:00:00,77.73,77.83,77.53,77.72,170000.0,65.5119,65.5962,65.3434,65.5035,170000.0
2014-06-17 11:30:00,77.72,77.92,77.72,77.88,142600.0,65.5035,65.6721,65.5035,65.6384,142600.0
2014-06-17 12:00:00,77.86,77.88,77.76,77.87,95900.0,65.6215,65.6384,65.5372,65.6299,95900.0
2014-06-17 12:30:00,77.86,77.9,77.86,77.9,135400.0,65.6215,65.6552,65.6215,65.6552,135400.0
2014-06-17 13:00:00,77.9,77.9,77.76,77.77,104600.0,65.6552,65.6552,65.5372,65.5456,104600.0
2014-06-17 13:30:00,77.78,78.07,77.78,78.06,156800.0,65.5541,65.7985,65.5541,65.7901,156800.0
2014-06-17 14:00:00,78.06,78.14,77.97,78.09,136300.0,65.7901,65.8575,65.7142,65.8153,136300.0
2014-06-17 14:30:00,78.09,78.18,78.03,78.15,270100.0,65.8153,65.8912,65.7648,65.8659,270100.0
2014-06-17 15:00:00,78.15,78.2,78.08,78.16,185700.0,65.8659,65.9081,65.8069,65.8743,185700.0
2014-06-17 15:30:00,78.16,78.25,78.09,78.17,452000.0,65.8743,65.9502,65.8153,65.8828,452000.0
2014-06-18 09:30:00,78.17,78.43,77.96,78.38,331600.0,65.8828,66.1019,65.7058,66.0598,331600.0
2014-06-18 10:00:00,78.38,78.43,78.04,78.06,343800.0,66.0598,66.1019,65.7732,65.7901,343800.0
2014-06-18 10:30:00,78.06,78.1,77.83,77.83,675200.0,65.7901,65.8238,65.5962,65.5962,675200.0
2014-06-18 11:00:00,77.82,78.09,77.78,78.05,185700.0,65.5878,65.8153,65.5541,65.7816,185700.0
2014-06-18 11:30:00,78.05,78.16,78.04,78.14,105100.0,65.7816,65.8743,65.7732,65.8575,105100.0
2014-06-18 12:00:00,78.14,78.36,78.11,78.36,130900.0,65.8575,66.0429,65.8322,66.0429,130900.0
2014-06-18 12:30:00,78.36,78.48,78.31,78.47,156000.0,66.0429,66.144,66.0008,66.1356,156000.0
2014-06-18 13:00:00,78.47,78.48,78.4,78.42,140000.0,66.1356,66.144,66.0766,66.0935,140000.0
2014-06-18 13:30:00,78.41,78.46,78.34,78.39,119800.0,66.085,66.1272,66.026,66.0682,119800.0
2014-06-18 14:00:00,78.36,78.62,78.22,78.46,551300.0,66.0429,66.262,65.9249,66.1272,551300.0
2014-06-18 14:30:00,78.47,78.83,78.46,78.82,275700.0,66.1356,66.439,66.1272,66.4306,275700.0
2014-06-18 15:00:00,78.83,79.08,78.8,79.06,400900.0,66.439,66.6497,66.4137,66.6329,400900.0
2014-06-18 15:30:00,79.06,79.37,79.06,79.22,753000.0,66.6329,66.8941,66.6329,66.7677,753000.0
2014-06-19 09:30:00,79.35,79.54,79.26,79.51,249000.0,66.8773,67.0374,66.8014,67.0121,249000.0
2014-06-19 10:00:00,79.53,79.69,79.45,79.69,152800.0,67.029,67.1638,66.9616,67.1638,152800.0
2014-06-19 10:30:00,79.69,79.99,79.64,79.98,204500.0,67.1638,67.4167,67.1217,67.4083,204500.0
2014-06-19 11:00:00,79.97,80.06,79.9,79.98,265700.0,67.3998,67.4757,67.3408,67.4083,265700.0
2014-06-19 11:30:00,79.98,80.03,79.87,79.98,247800.0,67.4083,67.4504,67.3156,67.4083,247800.0
2014-06-19 12:00:00,79.98,80.22,79.98,80.17,131100.0,67.4083,67.6105,67.4083,67.5684,131100.0
2014-06-19 12:30:00,80.16,80.28,80.02,80.26,378600.0,67.56,67.6611,67.442,67.6443,378600.0
2014-06-19 13:00:00,80.26,80.41,80.2,80.41,281600.0,67.6443,67.7707,67.5937,67.7707,281600.0
2014-06-19 13:30:00,80.41,80.55,80.36,80.44,187300.0,67.7707,67.8887,67.7285,67.796,187300.0
2014-06-19 14:00:00,80.44,80.79,80.42,80.76,306200.0,67.796,68.0909,67.7791,68.0657,306200.0
2014-06-19 14:30:00,80.76,80.76,80.45,80.46,283800.0,68.0657,68.0657,67.8044,67.8128,283800.0
2014-06-19 15:00:00,80.45,80.53,80.39,80.48,339300.0,67.8044,67.8718,67.7538,67.8297,339300.0
2014-06-19 15:30:00,80.48,80.55,80.34,80.5,683300.0,67.8297,67.8887,67.7117,67.8465,683300.0
2014-06-20 09:30:00,80.83,81.17,80.46,80.8,2536600.0,68.1247,68.4112,67.8128,68.0994,2536600.0
2014-06-20 10:00:00,80.8,81.13,80.7,81.03,256800.0,68.0994,68.3775,68.0151,68.2932,256800.0
2014-06-20 10:30:00,81.04,81.05,80.92,81.03,103200.0,68.3016,68.3101,68.2005,68.2932,103200.0
2014-06-20 11:00:00,81.01,81.31,81.0,81.25,210300.0,68.2764,68.5292,68.2679,68.4786,210300.0
2014-06-20 11:30:00,81.26,81.27,81.12,81.19,178400.0,68.4871,68.4955,68.3691,68.4281,178400.0
2014-06-20 12:00:00,81.19,81.21,81.06,81.08,230700.0,68.4281,68.4449,68.3185,68.3354,230700.0
2014-06-20 12:30:00,81.08,81.09,81.0,81.03,101600.0,68.3354,68.3438,68.2679,68.2932,101600.0
2014-06-20 13:00:00,81.03,81.17,80.99,81.17,197300.0,68.2932,68.4112,68.2595,68.4112,197300.0
2014-06-20 13:30:00,81.17,81.18,81.09,81.14,137500.0,68.4112,68.4196,68.3438,68.3859,137500.0
2014-06-20 14:00:00,81.14,81.22,81.07,81.09,150900.0,68.3859,68.4534,68.3269,68.3438,150900.0
2014-06-20 14:30:00,81.08,81.13,81.01,81.1,219700.0,68.3354,68.3775,68.2764,68.3522,219700.0
2014-06-20 15:00:00,81.09,81.17,81.06,81.13,232200.0,68.3438,68.4112,68.3185,68.3775,232200.0
2014-06-20 15:30:00,81.14,81.48,81.13,81.41,965200.0,68.3859,68.6725,68.3775,68.6135,965200.0
2014-06-23 09:30:00,81.39,81.58,80.98,81.47,465900.0,68.5966,68.7568,68.2511,68.6641,465900.0
2014-06-23 10:00:00,81.47,81.64,81.27,81.28,251400.0,68.6641,68.8073,68.4955,68.5039,251400.0
2014-06-23 10:30:00,81.29,81.43,81.11,81.42,180100.0,68.5123,68.6303,68.3606,68.6219,180100.0
2014-06-23 11:00:00,81.41,81.63,81.37,81.58,132200.0,68.6135,68.7989,68.5798,68.7568,132200.0
2014-06-23 11:30:00,81.57,81.65,81.44,81.58,154100.0,68.7483,68.8158,68.6388,68.7568,154100.0
2014-06-23 12:00:00,81.58,81.61,81.48,81.51,86700.0,68.7568,68.7821,68.6725,68.6978,86700.0
2014-06-23 12:30:00,81.52,81.54,81.41,81.42,78400.0,68.7062,68.7231,68.6135,68.6219,78400.0
2014-06-23 13:00:00,81.42,81.44,81.27,81.31,73700.0,68.6219,68.6388,68.4955,68.5292,73700.0
2014-06-23 13:30:00,81.31,81.32,81.24,81.28,67100.0,68.5292,68.5376,68.4702,68.5039,67100.0
2014-06-23 14:00:00,81.29,81.32,81.27,81.28,69600.0,68.5123,68.5376,68.4955,68.5039,69600.0
2014-06-23 14:30:00,81.29,81.44,81.28,81.43,135400.0,68.5123,68.6388,68.5039,68.6303,135400.0
2014-06-23 15:00:00,81.44,81.51,81.38,81.38,113600.0,68.6388,68.6978,68.5882,68.5882,113600.0
2014-06-23 15:30:00,81.39,81.5,81.35,81.49,393900.0,68.5966,68.6893,68.5629,68.6809,393900.0
2014-06-24 09:30:00,81.43,81.97,81.42,81.78,410300.0,68.6303,69.0855,68.6219,68.9253,410300.0
2014-06-24 10:00:00,81.77,82.09,81.75,82.08,294800.0,68.9169,69.1866,68.9,69.1782,294800.0
2014-06-24 10:30:00,82.09,82.38,82.01,82.38,250300.0,69.1866,69.431,69.1192,69.431,250300.0
2014-06-24 11:00:00,82.37,82.39,82.27,82.34,176600.0,69.4226,69.4394,69.3383,69.3973,176600.0
2014-06-24 11:30:00,82.34,82.36,82.1,82.11,145900.0,69.3973,69.4142,69.195,69.2035,145900.0
2014-06-24 12:00:00,82.1,82.16,82.1,82.14,366700.0,69.195,69.2456,69.195,69.2287,366700.0
2014-06-24 12:30:00,82.14,82.15,81.91,81.96,141200.0,69.2287,69.2372,69.0349,69.077,141200.0
2014-06-24 13:00:00,81.94,81.96,81.67,81.79,160500.0,69.0602,69.077,68.8326,68.9338,160500.0
2014-06-24 13:30:00,81.78,81.93,81.78,81.9,184900.0,68.9253,69.0518,68.9253,69.0265,184900.0
2014-06-24 14:00:00,81.9,81.95,81.77,81.78,178500.0,69.0265,69.0686,68.9169,68.9253,178500.0
2014-06-24 14:30:00,81.79,81.95,81.75,81.88,152200.0,68.9338,69.0686,68.9,69.0096,152200.0
2014-06-24 15:00:00,81.87,81.87,81.65,81.73,361100.0,69.0012,69.0012,68.8158,68.8832,361100.0
2014-06-24 15:30:00,81.71,81.85,81.63,81.75,772200.0,68.8663,68.9843,68.7989,68.9,772200.0
2014-06-25 09:30:00,81.35,82.25,80.81,81.62,400600.0,68.5629,69.3215,68.1078,68.7905,400600.0
2014-06-25 10:00:00,81.63,81.88,81.44,81.59,440900.0,68.7989,69.0096,68.6388,68.7652,440900.0
2014-06-25 10:30:00,81.58,81.67,81.25,81.65,356700.0,68.7568,68.8326,68.4786,68.8158,356700.0
2014-06-25 11:00:00,81.64,81.71,81.47,81.47,212300.0,68.8073,68.8663,68.6641,68.6641,212300.0
2014-06-25 11:30:00,81.48,81.61,81.45,81.59,134900.0,68.6725,68.7821,68.6472,68.7652,134900.0
2014-06-25 12:00:00,81.59,81.66,81.51,81.65,99500.0,68.7652,68.8242,68.6978,68.8158,99500.0
2014-06-25 12:30:00,81.65,81.78,81.65,81.77,89700.0,68.8158,68.9253,68.8158,68.9169,89700.0
2014-06-25 13:00:00,81.77,81.95,81.76,81.81,120800.0,68.9169,69.0686,68.9085,68.9506,120800.0
2014-06-25 13:30:00,81.82,82.04,81.82,82.04,122900.0,68.959,69.1445,68.959,69.1445,122900.0
2014-06-25 14:00:00,82.03,82.12,81.92,82.06,100100.0,69.136,69.2119,69.0433,69.1613,100100.0
2014-06-25 14:30:00,82.06,82.18,82.06,82.14,142300.0,69.1613,69.2625,69.1613,69.2287,142300.0
2014-06-25 15:00:00,82.14,82.3,82.09,82.27,190300.0,69.2287,69.3636,69.1866,69.3383,190300.0
2014-06-25 15:30:00,82.26,82.38,82.26,82.33,379300.0,69.3299,69.431,69.3299,69.3889,379300.0
2014-06-26 09:30:00,82.48,82.48,81.66,81.89,335700.0,69.5153,69.5153,68.8242,69.018,335700.0
2014-06-26 10:00:00,81.89,82.07,81.73,81.98,326100.0,69.018,69.1697,68.8832,69.0939,326100.0
2014-06-26 10:30:00,81.98,82.03,81.73,81.79,167800.0,69.0939,69.136,68.8832,68.9338,167800.0
2014-06-26 11:00:00,81.8,81.95,81.79,81.95,120800.0,68.9422,69.0686,68.9338,69.0686,120800.0
2014-06-26 11:30:00,81.94,81.98,81.82,81.86,105800.0,69.0602,69.0939,68.959,68.9928,105800.0
2014-06-26 12:00:00,81.86,81.9,81.73,81.85,127400.0,68.9928,69.0265,68.8832,68.9843,127400.0
2014-06-26 12:30:00,81.85,81.98,81.73,81.92,107900.0,68.9843,69.0939,68.8832,69.0433,107900.0
2014-06-26 13:00:00,81.92,82.16,81.85,82.11,126800.0,69.0433,69.2456,68.9843,69.2035,126800.0
2014-06-26 13:30:00,82.13,82.28,82.04,82.05,116300.0,69.2203,69.3467,69.1445,69.1529,116300.0
2014-06-26 14:00:00,82.06,82.36,82.06,82.35,133000.0,69.1613,69.4142,69.1613,69.4057,133000.0
2014-06-26 14:30:00,82.35,82.39,82.19,82.36,140100.0,69.4057,69.4394,69.2709,69.4142,140100.0
2014-06-26 15:00:00,82.35,82.41,82.26,82.34,167100.0,69.4057,69.4563,69.3299,69.3973,167100.0
2014-06-26 15:30:00,82.34,82.39,82.22,82.3,362100.0,69.3973,69.4394,69.2962,69.3636,362100.0
2014-06-27 09:30:00,81.69,82.11,81.49,81.51,279300.0,68.8495,69.2035,68.6809,68.6978,279300.0
2014-06-27 10:00:00,81.52,81.87,81.47,81.76,206100.0,68.7062,69.0012,68.6641,68.9085,206100.0
2014-06-27 10:30:00,81.78,82.05,81.72,82.01,92100.0,68.9253,69.1529,68.8748,69.1192,92100.0
2014-06-27 11:00:00,82.03,82.03,81.83,81.92,69900.0,69.136,69.136,68.9675,69.0433,69900.0
2014-06-27 11:30:00,81.92,81.93,81.69,81.71,112200.0,69.0433,69.0518,68.8495,68.8663,112200.0
2014-06-27 12:00:00,81.71,81.72,81.47,81.62,89000.0,68.8663,68.8748,68.6641,68.7905,89000.0
2014-06-27 12:30:00,81.61,81.72,81.44,81.44,148500.0,68.7821,68.8748,68.6388,68.6388,148500.0
2014-06-27 13:00:00,81.44,81.49,81.31,81.41,174200.0,68.6388,68.6809,68.5292,68.6135,174200.0
2014-06-27 13:30:00,81.41,81.62,81.38,81.55,107100.0,68.6135,68.7905,68.5882,68.7315,107100.0
2014-06-27 14:00:00,81.55,81.76,81.54,81.62,233800.0,68.7315,68.9085,68.7231,68.7905,233800.0
2014-06-27 14:30:00,81.63,81.72,81.57,81.58,143600.0,68.7989,68.8748,68.7483,68.7568,143600.0
2014-06-27 15:00:00,81.57,81.61,81.45,81.61,269100.0,68.7483,68.7821,68.6472,68.7821,269100.0
2014-06-27 15:30:00,81.61,82.07,81.6,81.99,781100.0,68.7821,69.1697,68.7736,69.1023,781100.0
2014-06-30 09:30:00,82.28,82.54,81.87,81.98,376200.0,69.3467,69.5659,69.0012,69.0939,376200.0
2014-06-30 10:00:00,82.0,82.31,81.98,82.15,339400.0,69.1107,69.372,69.0939,69.2372,339400.0
2014-06-30 10:30:00,82.14,82.23,81.97,82.01,216200.0,69.2287,69.3046,69.0855,69.1192,216200.0
2014-06-30 11:00:00,82.0,82.07,81.85,81.93,138500.0,69.1107,69.1697,68.9843,69.0518,138500.0
2014-06-30 11:30:00,81.94,82.07,81.81,82.05,146800.0,69.0602,69.1697,68.9506,69.1529,146800.0
2014-06-30 12:00:00,82.03,82.04,81.95,81.96,86900.0,69.136,69.1445,69.0686,69.077,86900.0
2014-06-30 12:30:00,81.95,81.97,81.82,81.92,93300.0,69.0686,69.0855,68.959,69.0433,93300.0
2014-06-30 13:00:00,81.92,82.03,81.91,81.94,108800.0,69.0433,69.136,69.0349,69.0602,108800.0
2014-06-30 13:30:00,81.95,82.0,81.83,81.98,136200.0,69.0686,69.1107,68.9675,69.0939,136200.0
2014-06-30 14:00:00,81.99,82.05,81.96,82.04,132800.0,69.1023,69.1529,69.077,69.1445,132800.0
2014-06-30 14:30:00,82.05,82.06,81.88,81.94,185000.0,69.1529,69.1613,69.0096,69.0602,185000.0
2014-06-30 15:00:00,81.94,82.06,81.7,81.75,206400.0,69.0602,69.1613,68.8579,68.9,206400.0
2014-06-30 15:30:00,81.74,81.79,81.59,81.74,519700.0,68.8916,68.9338,68.7652,68.8916,519700.0
2014-07-01 09:30:00,81.74,82.25,81.65,81.96,613400.0,68.8916,69.3215,68.8158,69.077,613400.0
2014-07-01 10:00:00,81.96,82.14,81.95,81.96,288400.0,69.077,69.2287,69.0686,69.077,288400.0
2014-07-01 10:30:00,81.96,81.98,81.74,81.75,429200.0,69.077,69.0939,68.8916,68.9,429200.0
2014-07-01 11:00:00,81.75,82.24,81.73,82.22,398300.0,68.9,69.313,68.8832,69.2962,398300.0
2014-07-01 11:30:00,82.22,82.24,82.06,82.16,203700.0,69.2962,69.313,69.1613,69.2456,203700.0
2014-07-01 12:00:00,82.16,82.24,82.04,82.05,202000.0,69.2456,69.313,69.1445,69.1529,202000.0
2014-07-01 12:30:00,82.05,82.15,82.05,82.15,184700.0,69.1529,69.2372,69.1529,69.2372,184700.0
2014-07-01 13:00:00,82.14,82.35,82.14,82.28,389100.0,69.2287,69.4057,69.2287,69.3467,389100.0
2014-07-01 13:30:00,82.29,82.33,82.24,82.28,221800.0,69.3552,69.3889,69.313,69.3467,221800.0
2014-07-01 14:00:00,82.28,82.28,82.13,82.13,133800.0,69.3467,69.3467,69.2203,69.2203,133800.0
2014-07-01 14:30:00,82.13,82.16,82.01,82.08,242200.0,69.2203,69.2456,69.1192,69.1782,242200.0
2014-07-01 15:00:00,82.1,82.15,82.07,82.1,338400.0,69.195,69.2372,69.1697,69.195,338400.0
2014-07-01 15:30:00,82.1,82.11,81.87,81.9,779200.0,69.195,69.2035,69.0012,69.0265,779200.0
2014-07-02 09:30:00,81.8,81.98,81.07,81.9,464400.0,68.9422,69.0939,68.3269,69.0265,464400.0
2014-07-02 10:00:00,81.92,81.92,81.57,81.84,266000.0,69.0433,69.0433,68.7483,68.9759,266000.0
2014-07-02 10:30:00,81.83,81.9,81.64,81.68,201800.0,68.9675,69.0265,68.8073,68.841,201800.0
2014-07-02 11:00:00,81.67,82.16,81.67,82.16,251400.0,68.8326,69.2456,68.8326,69.2456,251400.0
2014-07-02 11:30:00,82.15,82.22,81.98,82.19,173900.0,69.2372,69.2962,69.0939,69.2709,173900.0
2014-07-02 12:00:00,82.2,82.24,82.16,82.22,187800.0,69.2793,69.313,69.2456,69.2962,187800.0
2014-07-02 12:30:00,82.21,82.25,82.05,82.25,152600.0,69.2877,69.3215,69.1529,69.3215,152600.0
2014-07-02 13:00:00,82.25,82.26,82.14,82.21,176000.0,69.3215,69.3299,69.2287,69.2877,176000.0
2014-07-02 13:30:00,82.22,82.33,82.21,82.24,168600.0,69.2962,69.3889,69.2877,69.313,168600.0
2014-07-02 14:00:00,82.25,82.35,82.2,82.3,307900.0,69.3215,69.4057,69.2793,69.3636,307900.0
2014-07-02 14:30:00,82.31,82.35,82.14,82.21,232400.0,69.372,69.4057,69.2287,69.2877,232400.0
2014-07-02 15:00:00,82.21,82.37,82.21,82.37,199700.0,69.2877,69.4226,69.2877,69.4226,199700.0
2014-07-02 15:30:00,82.37,82.52,82.34,82.5,410900.0,69.4226,69.549,69.3973,69.5322,410900.0
2014-07-03 09:30:00,82.59,83.19,82.32,82.92,352000.0,69.608,70.1137,69.3804,69.8861,352000.0
2014-07-03 10:00:00,82.94,83.08,82.83,82.95,180900.0,69.903,70.021,69.8103,69.9114,180900.0
2014-07-03 10:30:00,82.94,83.11,82.92,83.11,115500.0,69.903,70.0463,69.8861,70.0463,115500.0
2014-07-03 11:00:00,83.12,83.2,83.06,83.2,140800.0,70.0547,70.1221,70.0041,70.1221,140800.0
2014-07-03 11:30:00,83.18,83.44,83.11,83.44,173900.0,70.1053,70.3244,70.0463,70.3244,173900.0
2014-07-03 12:00:00,83.44,83.44,83.26,83.28,190200.0,70.3244,70.3244,70.1727,70.1895,190200.0
2014-07-03 12:30:00,83.29,83.42,83.19,83.35,371300.0,70.198,70.3075,70.1137,70.2485,371300.0
2014-07-07 09:30:00,82.99,83.1,82.25,82.46,347000.0,69.9451,70.0378,69.3215,69.4984,347000.0
2014-07-07 10:00:00,82.44,82.48,82.2,82.23,194700.0,69.4816,69.5153,69.2793,69.3046,194700.0
2014-07-07 10:30:00,82.23,82.29,81.93,82.03,173900.0,69.3046,69.3552,69.0518,69.136,173900.0
2014-07-07 11:00:00,82.02,82.07,81.82,81.83,121700.0,69.1276,69.1697,68.959,68.9675,121700.0
2014-07-07 11:30:00,81.83,82.05,81.79,82.05,94400.0,68.9675,69.1529,68.9338,69.1529,94400.0
2014-07-07 12:00:00,82.05,82.26,82.04,82.22,72800.0,69.1529,69.3299,69.1445,69.2962,72800.0
2014-07-07 12:30:00,82.22,82.24,82.1,82.18,63500.0,69.2962,69.313,69.195,69.2625,63500.0
2014-07-07 13:00:00,82.19,82.36,82.17,82.33,82200.0,69.2709,69.4142,69.254,69.3889,82200.0
2014-07-07 13:30:00,82.33,82.38,82.29,82.29,123600.0,69.3889,69.431,69.3552,69.3552,123600.0
2014-07-07 14:00:00,82.29,82.34,82.21,82.31,107800.0,69.3552,69.3973,69.2877,69.372,107800.0
2014-07-07 14:30:00,82.31,82.33,82.23,82.23,124100.0,69.372,69.3889,69.3046,69.3046,124100.0
2014-07-07 15:00:00,82.23,82.33,82.22,82.23,162100.0,69.3046,69.3889,69.2962,69.3046,162100.0
2014-07-07 15:30:00,82.22,82.26,82.16,82.2,444000.0,69.2962,69.3299,69.2456,69.2793,444000.0
2014-07-08 09:30:00,82.02,82.07,81.58,81.62,262800.0,69.1276,69.1697,68.7568,68.7905,262800.0
2014-07-08 10:00:00,81.62,81.72,81.38,81.68,220600.0,68.7905,68.8748,68.5882,68.841,220600.0
2014-07-08 10:30:00,81.68,81.74,81.56,81.64,138000.0,68.841,68.8916,68.7399,68.8073,138000.0
2014-07-08 11:00:00,81.63,81.72,81.45,81.53,141000.0,68.7989,68.8748,68.6472,68.7146,141000.0
2014-07-08 11:30:00,81.53,81.62,81.47,81.58,92400.0,68.7146,68.7905,68.6641,68.7568,92400.0
2014-07-08 12:00:00,81.58,81.6,81.52,81.59,66400.0,68.7568,68.7736,68.7062,68.7652,66400.0
2014-07-08 12:30:00,81.6,81.69,81.52,81.67,78800.0,68.7736,68.8495,68.7062,68.8326,78800.0
2014-07-08 13:00:00,81.66,81.67,81.53,81.56,101000.0,68.8242,68.8326,68.7146,68.7399,101000.0
2014-07-08 13:30:00,81.56,81.89,81.55,81.88,101300.0,68.7399,69.018,68.7315,69.0096,101300.0
2014-07-08 14:00:00,81.87,81.95,81.86,81.88,139500.0,69.0012,69.0686,68.9928,69.0096,139500.0
2014-07-08 14:30:00,81.88,81.93,81.82,81.86,116300.0,69.0096,69.0518,68.959,68.9928,116300.0
2014-07-08 15:00:00,81.87,81.89,81.74,81.84,138900.0,69.0012,69.018,68.8916,68.9759,138900.0
2014-07-08 15:30:00,81.84,81.97,81.83,81.93,416400.0,68.9759,69.0855,68.9675,69.0518,416400.0
2014-07-09 09:30:00,81.98,82.35,81.89,82.0,209700.0,69.0939,69.4057,69.018,69.1107,209700.0
2014-07-09 10:00:00,82.01,82.33,81.96,82.28,164900.0,69.1192,69.3889,69.077,69.3467,164900.0
2014-07-09 10:30:00,82.28,82.38,82.18,82.23,156900.0,69.3467,69.431,69.2625,69.3046,156900.0
2014-07-09 11:00:00,82.24,82.26,82.1,82.19,91500.0,69.313,69.3299,69.195,69.2709,91500.0
2014-07-09 11:30:00,82.19,82.33,82.12,82.31,78200.0,69.2709,69.3889,69.2119,69.372,78200.0
2014-07-09 12:00:00,82.29,82.48,82.29,82.3,91000.0,69.3552,69.5153,69.3552,69.3636,91000.0
2014-07-09 12:30:00,82.31,82.48,82.31,82.38,70700.0,69.372,69.5153,69.372,69.431,70700.0
2014-07-09 13:00:00,82.38,82.44,82.35,82.36,80700.0,69.431,69.4816,69.4057,69.4142,80700.0
2014-07-09 13:30:00,82.36,82.53,82.32,82.52,71900.0,69.4142,69.5574,69.3804,69.549,71900.0
2014-07-09 14:00:00,82.52,82.58,82.31,82.53,134100.0,69.549,69.5996,69.372,69.5574,134100.0
2014-07-09 14:30:00,82.54,82.57,82.46,82.52,111100.0,69.5659,69.5912,69.4984,69.549,111100.0
2014-07-09 15:00:00,82.52,82.63,82.5,82.62,181300.0,69.549,69.6417,69.5322,69.6333,181300.0
2014-07-09 15:30:00,82.61,82.75,82.56,82.72,467600.0,69.6249,69.7429,69.5827,69.7176,467600.0
2014-07-10 09:30:00,81.26,81.95,81.05,81.57,430300.0,68.4871,69.0686,68.3101,68.7483,430300.0
2014-07-10 10:00:00,81.54,81.79,81.46,81.72,212600.0,68.7231,68.9338,68.6556,68.8748,212600.0
2014-07-10 10:30:00,81.71,81.99,81.62,81.94,253500.0,68.8663,69.1023,68.7905,69.0602,253500.0
2014-07-10 11:00:00,81.95,82.0,81.87,82.0,230900.0,69.0686,69.1107,69.0012,69.1107,230900.0
2014-07-10 11:30:00,81.99,82.09,81.9,82.0,196600.0,69.1023,69.1866,69.0265,69.1107,196600.0
2014-07-10 12:00:00,81.99,82.1,81.91,82.08,131600.0,69.1023,69.195,69.0349,69.1782,131600.0
2014-07-10 12:30:00,82.09,82.21,82.05,82.2,192700.0,69.1866,69.2877,69.1529,69.2793,192700.0
2014-07-10 13:00:00,82.2,82.43,82.19,82.35,201300.0,69.2793,69.4732,69.2709,69.4057,201300.0
2014-07-10 13:30:00,82.35,82.51,82.24,82.25,161500.0,69.4057,69.5406,69.313,69.3215,161500.0
2014-07-10 14:00:00,82.25,82.39,82.23,82.3,138900.0,69.3215,69.4394,69.3046,69.3636,138900.0
2014-07-10 14:30:00,82.3,82.3,82.03,82.09,218000.0,69.3636,69.3636,69.136,69.1866,218000.0
2014-07-10 15:00:00,82.08,82.21,82.03,82.17,259400.0,69.1782,69.2877,69.136,69.254,259400.0
2014-07-10 15:30:00,82.17,82.3,82.07,82.09,633800.0,69.254,69.3636,69.1697,69.1866,633800.0
2014-07-11 09:30:00,81.92,82.44,81.73,82.04,203200.0,69.0433,69.4816,68.8832,69.1445,203200.0
2014-07-11 10:00:00,82.09,82.43,82.02,82.29,264400.0,69.1866,69.4732,69.1276,69.3552,264400.0
2014-07-11 10:30:00,82.26,82.35,82.12,82.22,184400.0,69.3299,69.4057,69.2119,69.2962,184400.0
2014-07-11 11:00:00,82.23,82.26,81.95,82.04,166900.0,69.3046,69.3299,69.0686,69.1445,166900.0
2014-07-11 11:30:00,82.04,82.34,82.04,82.33,90800.0,69.1445,69.3973,69.1445,69.3889,90800.0
2014-07-11 12:00:00,82.32,82.42,82.3,82.39,76100.0,69.3804,69.4647,69.3636,69.4394,76100.0
2014-07-11 12:30:00,82.39,82.6,82.33,82.6,110100.0,69.4394,69.6164,69.3889,69.6164,110100.0
2014-07-11 13:00:00,82.6,82.97,82.6,82.88,211600.0,69.6164,69.9283,69.6164,69.8524,211600.0
2014-07-11 13:30:00,82.87,82.97,82.78,82.93,97800.0,69.844,69.9283,69.7681,69.8946,97800.0
2014-07-11 14:00:00,82.92,83.13,82.92,83.09,120800.0,69.8861,70.0631,69.8861,70.0294,120800.0
2014-07-11 14:30:00,83.09,83.13,82.92,82.94,144500.0,70.0294,70.0631,69.8861,69.903,144500.0
2014-07-11 15:00:00,82.94,83.08,82.92,83.06,168700.0,69.903,70.021,69.8861,70.0041,168700.0
2014-07-11 15:30:00,83.06,83.06,82.83,82.88,340300.0,70.0041,70.0041,69.8103,69.8524,340300.0
2014-07-14 09:30:00,83.33,84.69,83.21,84.62,655600.0,70.2317,71.3779,70.1306,71.3189,655600.0
2014-07-14 10:00:00,84.62,84.63,84.28,84.29,269900.0,71.3189,71.3273,71.0324,71.0408,269900.0
2014-07-14 10:30:00,84.3,84.42,84.27,84.27,211600.0,71.0492,71.1504,71.0239,71.0239,211600.0
2014-07-14 11:00:00,84.28,84.33,84.14,84.23,173900.0,71.0324,71.0745,70.9144,70.9902,173900.0
2014-07-14 11:30:00,84.24,84.34,84.15,84.27,168700.0,70.9987,71.0829,70.9228,71.0239,168700.0
2014-07-14 12:00:00,84.27,84.4,84.19,84.38,160000.0,71.0239,71.1335,70.9565,71.1166,160000.0
2014-07-14 12:30:00,84.38,84.6,84.35,84.44,174900.0,71.1166,71.3021,71.0914,71.1672,174900.0
2014-07-14 13:00:00,84.43,84.45,84.28,84.42,113000.0,71.1588,71.1756,71.0324,71.1504,113000.0
2014-07-14 13:30:00,84.42,84.59,84.39,84.56,166100.0,71.1504,71.2936,71.1251,71.2684,166100.0
2014-07-14 14:00:00,84.56,84.63,84.45,84.45,175500.0,71.2684,71.3273,71.1756,71.1756,175500.0
2014-07-14 14:30:00,84.44,84.62,84.42,84.58,151400.0,71.1672,71.3189,71.1504,71.2852,151400.0
2014-07-14 15:00:00,84.58,84.58,84.4,84.45,198800.0,71.2852,71.2852,71.1335,71.1756,198800.0
2014-07-14 15:30:00,84.45,84.45,84.24,84.27,494500.0,71.1756,71.1756,70.9987,71.0239,494500.0
2014-07-15 09:30:00,84.04,84.67,84.02,84.66,540000.0,70.8301,71.3611,70.8132,71.3526,540000.0
2014-07-15 10:00:00,84.67,84.74,84.54,84.68,471400.0,71.3611,71.4201,71.2515,71.3695,471400.0
2014-07-15 10:30:00,84.68,84.71,84.41,84.45,441900.0,71.3695,71.3948,71.1419,71.1756,441900.0
2014-07-15 11:00:00,84.44,84.48,84.3,84.41,194900.0,71.1672,71.2009,71.0492,71.1419,194900.0
2014-07-15 11:30:00,84.41,84.43,84.05,84.07,115200.0,71.1419,71.1588,70.8385,70.8554,115200.0
2014-07-15 12:00:00,84.07,84.1,83.85,83.92,145500.0,70.8554,70.8807,70.67,70.729,145500.0
2014-07-15 12:30:00,83.92,84.02,83.88,83.89,102100.0,70.729,70.8132,70.6952,70.7037,102100.0
2014-07-15 13:00:00,83.89,83.95,83.78,83.92,90500.0,70.7037,70.7542,70.611,70.729,90500.0
2014-07-15 13:30:00,83.94,83.94,83.73,83.77,161900.0,70.7458,70.7458,70.5688,70.6025,161900.0
2014-07-15 14:00:00,83.77,83.96,83.76,83.9,147600.0,70.6025,70.7627,70.5941,70.7121,147600.0
2014-07-15 14:30:00,83.91,83.95,83.85,83.9,164900.0,70.7205,70.7542,70.67,70.7121,164900.0
2014-07-15 15:00:00,83.91,83.94,83.79,83.94,206900.0,70.7205,70.7458,70.6194,70.7458,206900.0
2014-07-15 15:30:00,83.94,84.04,83.86,83.92,580300.0,70.7458,70.8301,70.6784,70.729,580300.0
2014-07-16 09:30:00,84.07,84.13,83.36,83.47,398500.0,70.8554,70.9059,70.257,70.3497,398500.0
2014-07-16 10:00:00,83.48,83.68,83.46,83.62,306600.0,70.3581,70.5267,70.3413,70.4761,306600.0
2014-07-16 10:30:00,83.63,83.66,83.47,83.48,205100.0,70.4845,70.5098,70.3497,70.3581,205100.0
2014-07-16 11:00:00,83.47,83.64,83.44,83.55,258200.0,70.3497,70.493,70.3244,70.4171,258200.0
2014-07-16 11:30:00,83.55,83.58,83.22,83.29,202500.0,70.4171,70.4424,70.139,70.198,202500.0
2014-07-16 12:00:00,83.29,83.56,83.26,83.5,93300.0,70.198,70.4255,70.1727,70.375,93300.0
2014-07-16 12:30:00,83.5,83.58,83.45,83.54,112600.0,70.375,70.4424,70.3328,70.4087,112600.0
2014-07-16 13:00:00,83.54,83.63,83.48,83.62,117600.0,70.4087,70.4845,70.3581,70.4761,117600.0
2014-07-16 13:30:00,83.62,83.76,83.56,83.71,127900.0,70.4761,70.5941,70.4255,70.552,127900.0
2014-07-16 14:00:00,83.71,83.71,83.56,83.6,133700.0,70.552,70.552,70.4255,70.4593,133700.0
2014-07-16 14:30:00,83.6,83.61,83.4,83.45,140800.0,70.4593,70.4677,70.2907,70.3328,140800.0
2014-07-16 15:00:00,83.45,83.76,83.45,83.76,393300.0,70.3328,70.5941,70.3328,70.5941,393300.0
2014-07-16 15:30:00,83.75,83.83,83.48,83.73,640900.0,70.5857,70.6531,70.3581,70.5688,640900.0
2014-07-17 09:30:00,84.25,85.95,83.43,85.55,976300.0,71.0071,72.4399,70.316,72.1027,976300.0
2014-07-17 10:00:00,85.56,86.7,85.46,86.6,636800.0,72.1112,73.072,72.0269,72.9877,636800.0
2014-07-17 10:30:00,86.59,86.82,86.2,86.25,489100.0,72.9793,73.1731,72.6506,72.6927,489100.0
2014-07-17 11:00:00,86.26,86.3,85.73,85.97,442800.0,72.7011,72.7348,72.2544,72.4567,442800.0
2014-07-17 11:30:00,85.96,86.72,85.91,86.7,532700.0,72.4483,73.0888,72.4062,73.072,532700.0
2014-07-17 12:00:00,86.7,86.72,86.31,86.68,250600.0,73.072,73.0888,72.7433,73.0551,250600.0
2014-07-17 12:30:00,86.69,87.24,86.62,87.22,292600.0,73.0635,73.5271,73.0045,73.5102,292600.0
2014-07-17 13:00:00,87.22,87.22,86.61,86.77,275900.0,73.5102,73.5102,72.9961,73.131,275900.0
2014-07-17 13:30:00,86.74,86.81,86.07,86.18,269200.0,73.1057,73.1647,72.541,72.6337,269200.0
2014-07-17 14:00:00,86.17,86.26,85.7,85.77,302900.0,72.6253,72.7011,72.2292,72.2882,302900.0
2014-07-17 14:30:00,85.77,85.98,85.6,85.72,252400.0,72.2882,72.4651,72.1449,72.246,252400.0
2014-07-17 15:00:00,85.69,85.71,85.19,85.29,385900.0,72.2207,72.2376,71.7993,71.8836,385900.0
2014-07-17 15:30:00,85.31,85.44,84.95,85.12,1082700.0,71.9005,72.01,71.597,71.7403,1082700.0
2014-07-18 09:30:00,85.47,85.77,84.43,84.96,724900.0,72.0353,72.2882,71.1588,71.6055,724900.0
2014-07-18 10:00:00,84.98,85.52,84.82,85.49,392500.0,71.6223,72.0775,71.4875,72.0522,392500.0
2014-07-18 10:30:00,85.49,85.77,85.31,85.75,359000.0,72.0522,72.2882,71.9005,72.2713,359000.0
2014-07-18 11:00:00,85.76,85.78,85.29,85.36,196900.0,72.2797,72.2966,71.8836,71.9426,196900.0
2014-07-18 11:30:00,85.36,85.67,85.32,85.34,106800.0,71.9426,72.2039,71.9089,71.9257,106800.0
2014-07-18 12:00:00,85.33,85.41,85.33,85.38,85500.0,71.9173,71.9847,71.9173,71.9595,85500.0
2014-07-18 12:30:00,85.38,85.41,85.28,85.32,93700.0,71.9595,71.9847,71.8752,71.9089,93700.0
2014-07-18 13:00:00,85.31,85.41,85.08,85.08,131300.0,71.9005,71.9847,71.7066,71.7066,131300.0
2014-07-18 13:30:00,85.08,85.3,85.03,85.22,193700.0,71.7066,71.892,71.6645,71.8246,193700.0
2014-07-18 14:00:00,85.22,85.33,85.14,85.26,144800.0,71.8246,71.9173,71.7572,71.8583,144800.0
2014-07-18 14:30:00,85.26,85.29,85.12,85.19,204400.0,71.8583,71.8836,71.7403,71.7993,204400.0
2014-07-18 15:00:00,85.2,85.57,85.19,85.55,214800.0,71.8078,72.1196,71.7993,72.1027,214800.0
2014-07-18 15:30:00,85.56,85.6,85.39,85.51,480200.0,72.1112,72.1449,71.9679,72.069,480200.0
2014-07-21 09:30:00,85.22,85.29,84.03,84.69,745900.0,71.8246,71.8836,70.8217,71.3779,745900.0
2014-07-21 10:00:00,84.68,84.74,84.46,84.55,316200.0,71.3695,71.4201,71.1841,71.2599,316200.0
2014-07-21 10:30:00,84.56,84.56,84.26,84.35,157300.0,71.2684,71.2684,71.0155,71.0914,157300.0
2014-07-21 11:00:00,84.35,84.48,84.27,84.47,179500.0,71.0914,71.2009,71.0239,71.1925,179500.0
2014-07-21 11:30:00,84.47,84.55,84.34,84.55,274200.0,71.1925,71.2599,71.0829,71.2599,274200.0
2014-07-21 12:00:00,84.55,84.61,84.42,84.48,177700.0,71.2599,71.3105,71.1504,71.2009,177700.0
2014-07-21 12:30:00,84.5,84.56,84.35,84.49,90000.0,71.2178,71.2684,71.0914,71.2094,90000.0
2014-07-21 13:00:00,84.48,84.74,84.45,84.72,122900.0,71.2009,71.4201,71.1756,71.4032,122900.0
2014-07-21 13:30:00,84.72,84.84,84.62,84.81,161200.0,71.4032,71.5043,71.3189,71.4791,161200.0
2014-07-21 14:00:00,84.81,85.0,84.79,85.0,188700.0,71.4791,71.6392,71.4622,71.6392,188700.0
2014-07-21 14:30:00,85.0,85.09,84.93,85.06,307900.0,71.6392,71.715,71.5802,71.6898,307900.0
2014-07-21 15:00:00,85.05,85.23,85.04,85.23,271600.0,71.6813,71.833,71.6729,71.833,271600.0
2014-07-21 15:30:00,85.23,85.23,85.02,85.05,454200.0,71.833,71.833,71.656,71.6813,454200.0
2014-07-22 09:30:00,85.52,86.18,85.47,86.02,308000.0,72.0775,72.6337,72.0353,72.4989,308000.0
2014-07-22 10:00:00,86.04,86.44,85.83,86.23,312700.0,72.5157,72.8528,72.3387,72.6759,312700.0
2014-07-22 10:30:00,86.23,86.47,86.18,86.35,232000.0,72.6759,72.8781,72.6337,72.777,232000.0
2014-07-22 11:00:00,86.35,86.67,86.32,86.48,221600.0,72.777,73.0467,72.7517,72.8866,221600.0
2014-07-22 11:30:00,86.46,86.61,86.35,86.58,141300.0,72.8697,72.9961,72.777,72.9708,141300.0
2014-07-22 12:00:00,86.58,86.76,86.56,86.64,132300.0,72.9708,73.1225,72.954,73.0214,132300.0
2014-07-22 12:30:00,86.65,86.75,86.63,86.67,325700.0,73.0298,73.1141,73.013,73.0467,325700.0
2014-07-22 13:00:00,86.66,86.7,86.41,86.45,129200.0,73.0383,73.072,72.8276,72.8613,129200.0
2014-07-22 13:30:00,86.45,86.54,86.42,86.42,137900.0,72.8613,72.9371,72.836,72.836,137900.0
2014-07-22 14:00:00,86.43,86.51,86.39,86.5,170000.0,72.8444,72.9118,72.8107,72.9034,170000.0
2014-07-22 14:30:00,86.48,86.51,86.3,86.38,209600.0,72.8866,72.9118,72.7348,72.8023,209600.0
2014-07-22 15:00:00,86.38,86.38,86.19,86.23,217200.0,72.8023,72.8023,72.6421,72.6759,217200.0
2014-07-22 15:30:00,86.23,86.29,86.01,86.04,680500.0,72.6759,72.7264,72.4904,72.5157,680500.0
2014-07-23 09:30:00,86.31,86.55,85.77,86.4,214200.0,72.7433,72.9456,72.2882,72.8191,214200.0
2014-07-23 10:00:00,86.4,86.42,86.11,86.22,146600.0,72.8191,72.836,72.5747,72.6674,146600.0
2014-07-23 10:30:00,86.23,86.35,86.04,86.04,110700.0,72.6759,72.777,72.5157,72.5157,110700.0
2014-07-23 11:00:00,86.06,86.06,85.92,86.01,149200.0,72.5326,72.5326,72.4146,72.4904,149200.0
2014-07-23 11:30:00,86.02,86.07,85.93,85.94,86900.0,72.4989,72.541,72.423,72.4314,86900.0
2014-07-23 12:00:00,85.95,86.17,85.92,86.11,83200.0,72.4399,72.6253,72.4146,72.5747,83200.0
2014-07-23 12:30:00,86.12,86.12,85.98,86.09,69200.0,72.5831,72.5831,72.4651,72.5579,69200.0
2014-07-23 13:00:00,86.09,86.33,86.07,86.33,79500.0,72.5579,72.7601,72.541,72.7601,79500.0
2014-07-23 13:30:00,86.32,86.47,86.31,86.37,83700.0,72.7517,72.8781,72.7433,72.7938,83700.0
2014-07-23 14:00:00,86.38,86.4,86.31,86.34,91600.0,72.8023,72.8191,72.7433,72.7686,91600.0
2014-07-23 14:30:00,86.34,86.34,85.99,86.0,296800.0,72.7686,72.7686,72.4736,72.482,296800.0
2014-07-23 15:00:00,86.0,86.01,85.88,85.99,245700.0,72.482,72.4904,72.3809,72.4736,245700.0
2014-07-23 15:30:00,85.99,86.01,85.91,85.95,328100.0,72.4736,72.4904,72.4062,72.4399,328100.0
2014-07-24 09:30:00,85.45,86.33,85.29,85.95,668800.0,72.0185,72.7601,71.8836,72.4399,668800.0
2014-07-24 10:00:00,85.98,86.06,85.77,85.95,312500.0,72.4651,72.5326,72.2882,72.4399,312500.0
2014-07-24 10:30:00,85.95,86.04,85.79,85.81,138200.0,72.4399,72.5157,72.305,72.3219,138200.0
2014-07-24 11:00:00,85.81,86.03,85.75,85.92,166400.0,72.3219,72.5073,72.2713,72.4146,166400.0
2014-07-24 11:30:00,85.91,85.96,85.8,85.96,151600.0,72.4062,72.4483,72.3134,72.4483,151600.0
2014-07-24 12:00:00,85.97,86.02,85.86,86.0,91800.0,72.4567,72.4989,72.364,72.482,91800.0
2014-07-24 12:30:00,86.0,86.03,85.94,86.0,132900.0,72.482,72.5073,72.4314,72.482,132900.0
2014-07-24 13:00:00,85.99,86.03,85.93,86.01,146600.0,72.4736,72.5073,72.423,72.4904,146600.0
2014-07-24 13:30:00,86.02,86.11,85.97,86.04,209900.0,72.4989,72.5747,72.4567,72.5157,209900.0
2014-07-24 14:00:00,86.04,86.05,85.89,85.89,192400.0,72.5157,72.5241,72.3893,72.3893,192400.0
2014-07-24 14:30:00,85.89,85.9,85.62,85.62,147000.0,72.3893,72.3977,72.1617,72.1617,147000.0
2014-07-24 15:00:00,85.62,85.64,85.47,85.49,261600.0,72.1617,72.1786,72.0353,72.0522,261600.0
2014-07-24 15:30:00,85.5,85.75,85.5,85.67,365300.0,72.0606,72.2713,72.0606,72.2039,365300.0
2014-07-25 09:30:00,84.12,84.81,84.0,84.65,532900.0,70.8975,71.4791,70.7964,71.3442,532900.0
2014-07-25 10:00:00,84.69,85.0,84.53,84.94,181800.0,71.3779,71.6392,71.2431,71.5886,181800.0
2014-07-25 10:30:00,84.94,85.01,84.59,84.61,188100.0,71.5886,71.6476,71.2936,71.3105,188100.0
2014-07-25 11:00:00,84.61,84.63,84.06,84.34,251800.0,71.3105,71.3273,70.8469,71.0829,251800.0
2014-07-25 11:30:00,84.33,84.67,84.32,84.59,135800.0,71.0745,71.3611,71.0661,71.2936,135800.0
2014-07-25 12:00:00,84.6,84.7,84.57,84.58,64200.0,71.3021,71.3863,71.2768,71.2852,64200.0
2014-07-25 12:30:00,84.59,84.83,84.53,84.8,53600.0,71.2936,71.4959,71.2431,71.4706,53600.0
2014-07-25 13:00:00,84.79,84.8,84.53,84.62,101100.0,71.4622,71.4706,71.2431,71.3189,101100.0
2014-07-25 13:30:00,84.62,84.62,84.43,84.47,134700.0,71.3189,71.3189,71.1588,71.1925,134700.0
2014-07-25 14:00:00,84.48,84.7,84.43,84.7,135300.0,71.2009,71.3863,71.1588,71.3863,135300.0
2014-07-25 14:30:00,84.69,84.73,84.58,84.7,134200.0,71.3779,71.4116,71.2852,71.3863,134200.0
2014-07-25 15:00:00,84.7,84.77,84.56,84.64,189700.0,71.3863,71.4453,71.2684,71.3358,189700.0
2014-07-25 15:30:00,84.65,84.69,84.54,84.68,392400.0,71.3442,71.3779,71.2515,71.3695,392400.0
2014-07-28 09:30:00,85.03,85.67,84.78,85.01,255900.0,71.6645,72.2039,71.4538,71.6476,255900.0
2014-07-28 10:00:00,85.0,85.03,84.6,84.96,151900.0,71.6392,71.6645,71.3021,71.6055,151900.0
2014-07-28 10:30:00,84.97,85.31,84.75,85.21,125500.0,71.6139,71.9005,71.4285,71.8162,125500.0
2014-07-28 11:00:00,85.22,85.58,85.06,85.57,125900.0,71.8246,72.128,71.6898,72.1196,125900.0
2014-07-28 11:30:00,85.57,85.62,85.38,85.54,98600.0,72.1196,72.1617,71.9595,72.0943,98600.0
2014-07-28 12:00:00,85.53,85.6,85.47,85.47,65000.0,72.0859,72.1449,72.0353,72.0353,65000.0
2014-07-28 12:30:00,85.47,85.63,85.45,85.6,84800.0,72.0353,72.1702,72.0185,72.1449,84800.0
2014-07-28 13:00:00,85.6,85.64,85.4,85.64,83500.0,72.1449,72.1786,71.9763,72.1786,83500.0
2014-07-28 13:30:00,85.65,85.9,85.64,85.74,123300.0,72.187,72.3977,72.1786,72.2629,123300.0
2014-07-28 14:00:00,85.74,85.82,85.68,85.76,96500.0,72.2629,72.3303,72.2123,72.2797,96500.0
2014-07-28 14:30:00,85.77,85.81,85.67,85.77,129600.0,72.2882,72.3219,72.2039,72.2882,129600.0
2014-07-28 15:00:00,85.78,85.8,85.69,85.77,134400.0,72.2966,72.3134,72.2207,72.2882,134400.0
2014-07-28 15:30:00,85.77,85.81,85.7,85.75,335800.0,72.2882,72.3219,72.2292,72.2713,335800.0
2014-07-29 09:30:00,84.96,85.56,84.74,84.76,423100.0,71.6055,72.1112,71.4201,71.4369,423100.0
2014-07-29 10:00:00,84.79,85.05,84.74,84.79,186500.0,71.4622,71.6813,71.4201,71.4622,186500.0
2014-07-29 10:30:00,84.79,84.91,84.69,84.69,229900.0,71.4622,71.5633,71.3779,71.3779,229900.0
2014-07-29 11:00:00,84.69,84.69,84.2,84.35,368500.0,71.3779,71.3779,70.9649,71.0914,368500.0
2014-07-29 11:30:00,84.35,84.39,84.2,84.32,480400.0,71.0914,71.1251,70.9649,71.0661,480400.0
2014-07-29 12:00:00,84.33,84.33,84.14,84.18,422800.0,71.0745,71.0745,70.9144,70.9481,422800.0
2014-07-29 12:30:00,84.17,84.2,83.99,84.13,389700.0,70.9397,70.9649,70.7879,70.9059,389700.0
2014-07-29 13:00:00,84.13,84.33,84.01,84.13,414100.0,70.9059,71.0745,70.8048,70.9059,414100.0
2014-07-29 13:30:00,84.14,84.24,84.06,84.17,281000.0,70.9144,70.9987,70.8469,70.9397,281000.0
2014-07-29 14:00:00,84.17,84.31,84.04,84.08,200300.0,70.9397,71.0576,70.8301,70.8638,200300.0
2014-07-29 14:30:00,84.08,84.37,84.07,84.32,188000.0,70.8638,71.1082,70.8554,71.0661,188000.0
2014-07-29 15:00:00,84.33,84.43,84.25,84.41,284000.0,71.0745,71.1588,71.0071,71.1419,284000.0
2014-07-29 15:30:00,84.4,84.4,84.21,84.28,445300.0,71.1335,71.1335,70.9734,71.0324,445300.0
2014-07-30 09:30:00,84.76,84.87,82.4,82.42,1009800.0,71.4369,71.5296,69.4479,69.4647,1009800.0
2014-07-30 10:00:00,82.41,82.66,81.96,82.2,942000.0,69.4563,69.667,69.077,69.2793,942000.0
2014-07-30 10:30:00,82.2,82.34,81.87,81.91,762100.0,69.2793,69.3973,69.0012,69.0349,762100.0
2014-07-30 11:00:00,81.9,82.2,81.77,81.77,362700.0,69.0265,69.2793,68.9169,68.9169,362700.0
2014-07-30 11:30:00,81.78,82.03,81.72,81.87,314700.0,68.9253,69.136,68.8748,69.0012,314700.0
2014-07-30 12:00:00,81.87,82.38,81.83,82.25,385800.0,69.0012,69.431,68.9675,69.3215,385800.0
2014-07-30 12:30:00,82.25,82.32,82.15,82.3,167300.0,69.3215,69.3804,69.2372,69.3636,167300.0
2014-07-30 13:00:00,82.29,82.64,82.26,82.64,152400.0,69.3552,69.6501,69.3299,69.6501,152400.0
2014-07-30 13:30:00,82.63,82.71,82.45,82.53,218400.0,69.6417,69.7091,69.49,69.5574,218400.0
2014-07-30 14:00:00,82.54,83.31,82.41,83.25,389400.0,69.5659,70.2148,69.4563,70.1643,389400.0
2014-07-30 14:30:00,83.24,83.28,82.89,83.06,246100.0,70.1558,70.1895,69.8609,70.0041,246100.0
2014-07-30 15:00:00,83.07,83.09,82.87,82.97,310500.0,70.0126,70.0294,69.844,69.9283,310500.0
2014-07-30 15:30:00,82.98,83.06,82.87,82.94,606000.0,69.9367,70.0041,69.844,69.903,606000.0
2014-07-31 09:30:00,81.77,82.18,80.55,80.79,834000.0,68.9169,69.2625,67.8887,68.0909,834000.0
2014-07-31 10:00:00,80.77,81.1,80.7,81.05,397500.0,68.0741,68.3522,68.0151,68.3101,397500.0
2014-07-31 10:30:00,81.04,81.29,80.82,80.86,341600.0,68.3016,68.5123,68.1162,68.1499,341600.0
2014-07-31 11:00:00,80.84,81.09,80.8,80.86,305400.0,68.1331,68.3438,68.0994,68.1499,305400.0
2014-07-31 11:30:00,80.85,81.02,80.65,80.71,226700.0,68.1415,68.2848,67.9729,68.0235,226700.0
2014-07-31 12:00:00,80.72,80.98,80.68,80.83,222800.0,68.0319,68.2511,67.9982,68.1247,222800.0
2014-07-31 12:30:00,80.83,81.28,80.83,81.16,289400.0,68.1247,68.5039,68.1247,68.4028,289400.0
2014-07-31 13:00:00,81.17,81.52,81.1,81.19,193100.0,68.4112,68.7062,68.3522,68.4281,193100.0
2014-07-31 13:30:00,81.2,81.45,81.2,81.36,208600.0,68.4365,68.6472,68.4365,68.5713,208600.0
2014-07-31 14:00:00,81.36,81.62,81.36,81.62,120500.0,68.5713,68.7905,68.5713,68.7905,120500.0
2014-07-31 14:30:00,81.59,81.59,81.1,81.1,195800.0,68.7652,68.7652,68.3522,68.3522,195800.0
2014-07-31 15:00:00,81.09,81.31,81.05,81.17,233200.0,68.3438,68.5292,68.3101,68.4112,233200.0
2014-07-31 15:30:00,81.14,81.26,81.04,81.06,701600.0,68.3859,68.4871,68.3016,68.3185,701600.0
2014-08-01 09:30:00,81.14,82.07,81.01,81.61,306400.0,68.3859,69.1697,68.2764,68.7821,306400.0
2014-08-01 10:00:00,81.65,81.83,81.24,81.54,225400.0,68.8158,68.9675,68.4702,68.7231,225400.0
2014-08-01 10:30:00,81.53,81.67,81.36,81.37,186700.0,68.7146,68.8326,68.5713,68.5798,186700.0
2014-08-01 11:00:00,81.37,81.43,80.91,80.93,298900.0,68.5798,68.6303,68.1921,68.2089,298900.0
2014-08-01 11:30:00,80.93,81.05,80.56,80.62,251300.0,68.2089,68.3101,67.8971,67.9477,251300.0
2014-08-01 12:00:00,80.63,80.98,80.6,80.98,148400.0,67.9561,68.2511,67.9308,68.2511,148400.0
2014-08-01 12:30:00,80.98,81.17,80.95,81.13,166300.0,68.2511,68.4112,68.2258,68.3775,166300.0
2014-08-01 13:00:00,81.13,81.64,81.11,81.64,212100.0,68.3775,68.8073,68.3606,68.8073,212100.0
2014-08-01 13:30:00,81.65,81.84,81.51,81.77,377200.0,68.8158,68.9759,68.6978,68.9169,377200.0
2014-08-01 14:00:00,81.77,81.97,81.73,81.95,254700.0,68.9169,69.0855,68.8832,69.0686,254700.0
2014-08-01 14:30:00,81.96,82.0,81.67,81.7,166000.0,69.077,69.1107,68.8326,68.8579,166000.0
2014-08-01 15:00:00,81.7,81.79,81.61,81.63,231600.0,68.8579,68.9338,68.7821,68.7989,231600.0
2014-08-01 15:30:00,81.64,81.65,81.3,81.48,757000.0,68.8073,68.8158,68.5208,68.6725,757000.0
2014-08-04 09:30:00,81.59,81.59,81.16,81.53,288700.0,68.7652,68.7652,68.4028,68.7146,288700.0
2014-08-04 10:00:00,81.53,81.7,81.4,81.66,121300.0,68.7146,68.8579,68.6051,68.8242,121300.0
2014-08-04 10:30:00,81.65,81.74,81.44,81.5,211900.0,68.8158,68.8916,68.6388,68.6893,211900.0
2014-08-04 11:00:00,81.49,81.82,81.44,81.79,165200.0,68.6809,68.959,68.6388,68.9338,165200.0
2014-08-04 11:30:00,81.8,81.86,81.72,81.84,183900.0,68.9422,68.9928,68.8748,68.9759,183900.0
2014-08-04 12:00:00,81.84,82.18,81.81,82.09,136300.0,68.9759,69.2625,68.9506,69.1866,136300.0
2014-08-04 12:30:00,82.07,82.14,82.0,82.05,85100.0,69.1697,69.2287,69.1107,69.1529,85100.0
2014-08-04 13:00:00,82.06,82.14,81.99,82.03,100000.0,69.1613,69.2287,69.1023,69.136,100000.0
2014-08-04 13:30:00,82.03,82.08,81.91,82.06,114200.0,69.136,69.1782,69.0349,69.1613,114200.0
2014-08-04 14:00:00,82.08,82.24,82.05,82.09,97800.0,69.1782,69.313,69.1529,69.1866,97800.0
2014-08-04 14:30:00,82.09,82.49,82.08,82.45,146900.0,69.1866,69.5237,69.1782,69.49,146900.0
2014-08-04 15:00:00,82.46,82.46,82.31,82.42,151500.0,69.4984,69.4984,69.372,69.4647,151500.0
2014-08-04 15:30:00,82.42,82.53,82.26,82.27,520200.0,69.4647,69.5574,69.3299,69.3383,520200.0
2014-08-05 09:30:00,81.83,82.53,81.7,82.0,225200.0,68.9675,69.5574,68.8579,69.1107,225200.0
2014-08-05 10:00:00,82.03,82.03,81.58,81.77,182300.0,69.136,69.136,68.7568,68.9169,182300.0
2014-08-05 10:30:00,81.78,81.87,81.26,81.33,267700.0,68.9253,69.0012,68.4871,68.5461,267700.0
2014-08-05 11:00:00,81.33,81.52,81.27,81.41,211600.0,68.5461,68.7062,68.4955,68.6135,211600.0
2014-08-05 11:30:00,81.42,81.44,81.27,81.41,167600.0,68.6219,68.6388,68.4955,68.6135,167600.0
2014-08-05 12:00:00,81.41,81.45,81.02,81.03,194600.0,68.6135,68.6472,68.2848,68.2932,194600.0
2014-08-05 12:30:00,81.02,81.29,81.0,81.26,190500.0,68.2848,68.5123,68.2679,68.4871,190500.0
2014-08-05 13:00:00,81.27,81.43,81.23,81.38,178300.0,68.4955,68.6303,68.4618,68.5882,178300.0
2014-08-05 13:30:00,81.38,81.4,80.76,80.76,364800.0,68.5882,68.6051,68.0657,68.0657,364800.0
2014-08-05 14:00:00,80.77,80.84,80.57,80.8,253000.0,68.0741,68.1331,67.9055,68.0994,253000.0
2014-08-05 14:30:00,80.79,80.99,80.79,80.95,296800.0,68.0909,68.2595,68.0909,68.2258,296800.0
2014-08-05 15:00:00,80.95,81.0,80.69,80.81,349900.0,68.2258,68.2679,68.0067,68.1078,349900.0
2014-08-05 15:30:00,80.82,81.14,80.82,80.98,580900.0,68.1162,68.3859,68.1162,68.2511,580900.0
2014-08-06 09:30:00,80.95,81.7,80.74,81.2,273600.0,68.2258,68.8579,68.0488,68.4365,273600.0
2014-08-06 10:00:00,81.2,81.59,81.18,81.5,127900.0,68.4365,68.7652,68.4196,68.6893,127900.0
2014-08-06 10:30:00,81.52,81.72,81.32,81.72,149500.0,68.7062,68.8748,68.5376,68.8748,149500.0
2014-08-06 11:00:00,81.7,81.75,81.43,81.45,170400.0,68.8579,68.9,68.6303,68.6472,170400.0
2014-08-06 11:30:00,81.45,81.84,81.43,81.71,127200.0,68.6472,68.9759,68.6303,68.8663,127200.0
2014-08-06 12:00:00,81.71,82.12,81.7,81.97,407500.0,68.8663,69.2119,68.8579,69.0855,407500.0
2014-08-06 12:30:00,81.97,82.04,81.81,81.87,118900.0,69.0855,69.1445,68.9506,69.0012,118900.0
2014-08-06 13:00:00,81.86,81.86,81.4,81.42,103500.0,68.9928,68.9928,68.6051,68.6219,103500.0
2014-08-06 13:30:00,81.42,81.58,81.37,81.4,77800.0,68.6219,68.7568,68.5798,68.6051,77800.0
2014-08-06 14:00:00,81.39,81.48,81.34,81.48,82600.0,68.5966,68.6725,68.5545,68.6725,82600.0
2014-08-06 14:30:00,81.48,81.63,81.36,81.62,152000.0,68.6725,68.7989,68.5713,68.7905,152000.0
2014-08-06 15:00:00,81.61,81.83,81.6,81.64,219000.0,68.7821,68.9675,68.7736,68.8073,219000.0
2014-08-06 15:30:00,81.64,81.69,81.47,81.5,359700.0,68.8073,68.8495,68.6641,68.6893,359700.0
2014-08-07 09:30:00,81.0,81.09,80.45,80.5,495300.0,68.2679,68.3438,67.8044,67.8465,495300.0
2014-08-07 10:00:00,80.48,80.55,80.26,80.4,420000.0,67.8297,67.8887,67.6443,67.7622,420000.0
2014-08-07 10:30:00,80.42,80.45,79.85,79.94,233800.0,67.7791,67.8044,67.2987,67.3746,233800.0
2014-08-07 11:00:00,79.94,79.95,79.51,79.6,388600.0,67.3746,67.383,67.0121,67.088,388600.0
2014-08-07 11:30:00,79.6,79.87,79.45,79.57,184400.0,67.088,67.3156,66.9616,67.0627,184400.0
2014-08-07 12:00:00,79.57,79.65,79.31,79.41,269700.0,67.0627,67.1301,66.8436,66.9279,269700.0
2014-08-07 12:30:00,79.4,79.47,79.3,79.35,162800.0,66.9194,66.9784,66.8351,66.8773,162800.0
2014-08-07 13:00:00,79.34,79.63,79.33,79.48,196000.0,66.8689,67.1133,66.8604,66.9869,196000.0
2014-08-07 13:30:00,79.49,79.74,79.49,79.7,250200.0,66.9953,67.206,66.9953,67.1723,250200.0
2014-08-07 14:00:00,79.7,79.74,79.63,79.68,304600.0,67.1723,67.206,67.1133,67.1554,304600.0
2014-08-07 14:30:00,79.67,79.71,79.29,79.29,687500.0,67.147,67.1807,66.8267,66.8267,687500.0
2014-08-07 15:00:00,79.29,79.34,79.16,79.32,429800.0,66.8267,66.8689,66.7172,66.852,429800.0
2014-08-07 15:30:00,79.31,79.41,79.22,79.27,719100.0,66.8436,66.9279,66.7677,66.8099,719100.0
2014-08-08 09:30:00,79.41,80.01,78.85,79.07,357000.0,66.9279,67.4335,66.4559,66.6413,357000.0
2014-08-08 10:00:00,79.07,79.08,78.82,78.92,303800.0,66.6413,66.6497,66.4306,66.5149,303800.0
2014-08-08 10:30:00,78.92,79.02,78.74,79.0,282600.0,66.5149,66.5992,66.3632,66.5823,282600.0
2014-08-08 11:00:00,78.99,79.36,78.97,79.36,186400.0,66.5739,66.8857,66.557,66.8857,186400.0
2014-08-08 11:30:00,79.36,79.47,79.33,79.43,131900.0,66.8857,66.9784,66.8604,66.9447,131900.0
2014-08-08 12:00:00,79.43,79.68,79.4,79.65,169600.0,66.9447,67.1554,66.9194,67.1301,169600.0
2014-08-08 12:30:00,79.65,79.7,79.5,79.51,195500.0,67.1301,67.1723,67.0037,67.0121,195500.0
2014-08-08 13:00:00,79.51,80.0,79.48,79.97,179700.0,67.0121,67.4251,66.9869,67.3998,179700.0
2014-08-08 13:30:00,79.97,80.0,79.88,80.0,126700.0,67.3998,67.4251,67.324,67.4251,126700.0
2014-08-08 14:00:00,80.0,80.12,79.95,80.08,124100.0,67.4251,67.5263,67.383,67.4925,124100.0
2014-08-08 14:30:00,80.08,80.19,80.04,80.08,193400.0,67.4925,67.5853,67.4588,67.4925,193400.0
2014-08-08 15:00:00,80.09,80.17,80.06,80.15,230700.0,67.501,67.5684,67.4757,67.5515,230700.0
2014-08-08 15:30:00,80.14,80.19,80.09,80.11,597300.0,67.5431,67.5853,67.501,67.5178,597300.0
2014-08-11 09:30:00,80.35,80.65,79.91,80.13,308100.0,67.7201,67.9729,67.3493,67.5347,308100.0
2014-08-11 10:00:00,80.13,80.35,80.05,80.33,154600.0,67.5347,67.7201,67.4673,67.7032,154600.0
2014-08-11 10:30:00,80.36,80.52,80.31,80.33,111000.0,67.7285,67.8634,67.6864,67.7032,111000.0
2014-08-11 11:00:00,80.32,80.36,80.21,80.33,189300.0,67.6948,67.7285,67.6021,67.7032,189300.0
2014-08-11 11:30:00,80.33,80.46,80.25,80.45,143900.0,67.7032,67.8128,67.6358,67.8044,143900.0
2014-08-11 12:00:00,80.44,80.49,80.26,80.26,112400.0,67.796,67.8381,67.6443,67.6443,112400.0
2014-08-11 12:30:00,80.26,80.31,80.16,80.18,245400.0,67.6443,67.6864,67.56,67.5768,245400.0
2014-08-11 13:00:00,80.18,80.23,80.0,80.0,173600.0,67.5768,67.619,67.4251,67.4251,173600.0
2014-08-11 13:30:00,79.99,80.09,79.82,79.86,140700.0,67.4167,67.501,67.2734,67.3071,140700.0
2014-08-11 14:00:00,79.86,79.9,79.8,79.88,142500.0,67.3071,67.3408,67.2566,67.324,142500.0
2014-08-11 14:30:00,79.87,79.91,79.83,79.85,187700.0,67.3156,67.3493,67.2818,67.2987,187700.0
2014-08-11 15:00:00,79.86,80.02,79.85,79.96,207400.0,67.3071,67.442,67.2987,67.3914,207400.0
2014-08-11 15:30:00,79.97,80.02,79.76,79.87,627600.0,67.3998,67.442,67.2228,67.3156,627600.0
2014-08-12 09:30:00,79.61,80.19,79.53,80.09,195400.0,67.0964,67.5853,67.029,67.501,195400.0
2014-08-12 10:00:00,80.09,80.28,79.88,80.17,249600.0,67.501,67.6611,67.324,67.5684,249600.0
2014-08-12 10:30:00,80.16,80.19,79.98,80.03,173100.0,67.56,67.5853,67.4083,67.4504,173100.0
2014-08-12 11:00:00,80.01,80.13,79.81,80.12,190300.0,67.4335,67.5347,67.265,67.5263,190300.0
2014-08-12 11:30:00,80.12,80.25,80.05,80.08,177700.0,67.5263,67.6358,67.4673,67.4925,177700.0
2014-08-12 12:00:00,80.08,80.1,79.98,80.05,97100.0,67.4925,67.5094,67.4083,67.4673,97100.0
2014-08-12 12:30:00,80.05,80.28,80.05,80.25,149200.0,67.4673,67.6611,67.4673,67.6358,149200.0
2014-08-12 13:00:00,80.26,80.39,80.2,80.35,103400.0,67.6443,67.7538,67.5937,67.7201,103400.0
2014-08-12 13:30:00,80.34,80.37,80.2,80.23,274900.0,67.7117,67.737,67.5937,67.619,274900.0
2014-08-12 14:00:00,80.24,80.25,79.97,80.03,168700.0,67.6274,67.6358,67.3998,67.4504,168700.0
2014-08-12 14:30:00,80.03,80.1,79.95,80.04,243000.0,67.4504,67.5094,67.383,67.4588,243000.0
2014-08-12 15:00:00,80.05,80.26,80.03,80.2,190200.0,67.4673,67.6443,67.4504,67.5937,190200.0
2014-08-12 15:30:00,80.2,80.31,80.17,80.22,456500.0,67.5937,67.6864,67.5684,67.6105,456500.0
2014-08-13 09:30:00,80.62,81.12,80.39,80.83,275500.0,67.9477,68.3691,67.7538,68.1247,275500.0
2014-08-13 10:00:00,80.81,81.12,80.79,81.07,342100.0,68.1078,68.3691,68.0909,68.3269,342100.0
2014-08-13 10:30:00,81.08,81.24,81.01,81.2,173500.0,68.3354,68.4702,68.2764,68.4365,173500.0
2014-08-13 11:00:00,81.2,81.67,81.2,81.38,275500.0,68.4365,68.8326,68.4365,68.5882,275500.0
2014-08-13 11:30:00,81.39,81.41,81.22,81.38,171800.0,68.5966,68.6135,68.4534,68.5882,171800.0
2014-08-13 12:00:00,81.38,81.41,81.21,81.27,137400.0,68.5882,68.6135,68.4449,68.4955,137400.0
2014-08-13 12:30:00,81.27,81.29,81.15,81.28,118500.0,68.4955,68.5123,68.3944,68.5039,118500.0
2014-08-13 13:00:00,81.27,81.29,81.13,81.18,114300.0,68.4955,68.5123,68.3775,68.4196,114300.0
2014-08-13 13:30:00,81.18,81.36,81.13,81.33,83000.0,68.4196,68.5713,68.3775,68.5461,83000.0
2014-08-13 14:00:00,81.33,81.43,81.3,81.41,137900.0,68.5461,68.6303,68.5208,68.6135,137900.0
2014-08-13 14:30:00,81.41,81.57,81.38,81.42,174900.0,68.6135,68.7483,68.5882,68.6219,174900.0
2014-08-13 15:00:00,81.43,81.62,81.34,81.5,155600.0,68.6303,68.7905,68.5545,68.6893,155600.0
2014-08-13 15:30:00,81.49,81.62,81.44,81.51,422800.0,68.6809,68.7905,68.6388,68.6978,422800.0
2014-08-14 09:30:00,81.71,82.07,81.46,81.73,319500.0,68.8663,69.1697,68.6556,68.8832,319500.0
2014-08-14 10:00:00,81.75,81.81,81.51,81.66,206200.0,68.9,68.9506,68.6978,68.8242,206200.0
2014-08-14 10:30:00,81.66,81.68,81.38,81.45,137800.0,68.8242,68.841,68.5882,68.6472,137800.0
2014-08-14 11:00:00,81.46,81.52,81.39,81.48,87600.0,68.6556,68.7062,68.5966,68.6725,87600.0
2014-08-14 11:30:00,81.48,81.51,81.4,81.46,60200.0,68.6725,68.6978,68.6051,68.6556,60200.0
2014-08-14 12:00:00,81.46,81.51,81.41,81.45,62800.0,68.6556,68.6978,68.6135,68.6472,62800.0
2014-08-14 12:30:00,81.45,81.5,81.4,81.41,56400.0,68.6472,68.6893,68.6051,68.6135,56400.0
2014-08-14 13:00:00,81.42,81.51,81.32,81.49,94400.0,68.6219,68.6978,68.5376,68.6809,94400.0
2014-08-14 13:30:00,81.49,81.72,81.49,81.68,136900.0,68.6809,68.8748,68.6809,68.841,136900.0
2014-08-14 14:00:00,81.68,81.81,81.66,81.79,122600.0,68.841,68.9506,68.8242,68.9338,122600.0
2014-08-14 14:30:00,81.79,81.82,81.72,81.75,114900.0,68.9338,68.959,68.8748,68.9,114900.0
2014-08-14 15:00:00,81.76,81.89,81.72,81.89,172300.0,68.9085,69.018,68.8748,69.018,172300.0
2014-08-14 15:30:00,81.88,81.91,81.74,81.83,276900.0,69.0096,69.0349,68.8916,68.9675,276900.0
2014-08-15 09:30:00,82.21,82.28,81.32,81.53,431300.0,69.2877,69.3467,68.5376,68.7146,431300.0
2014-08-15 10:00:00,81.53,81.58,81.43,81.51,122900.0,68.7146,68.7568,68.6303,68.6978,122900.0
2014-08-15 10:30:00,81.52,81.62,80.88,81.16,197500.0,68.7062,68.7905,68.1668,68.4028,197500.0
2014-08-15 11:00:00,81.14,81.27,81.0,81.02,168500.0,68.3859,68.4955,68.2679,68.2848,168500.0
2014-08-15 11:30:00,81.03,81.24,80.81,80.94,167100.0,68.2932,68.4702,68.1078,68.2174,167100.0
2014-08-15 12:00:00,80.97,81.05,80.81,81.03,60200.0,68.2426,68.3101,68.1078,68.2932,60200.0
2014-08-15 12:30:00,81.02,81.29,81.0,81.18,120300.0,68.2848,68.5123,68.2679,68.4196,120300.0
2014-08-15 13:00:00,81.18,81.34,81.09,81.28,144500.0,68.4196,68.5545,68.3438,68.5039,144500.0
2014-08-15 13:30:00,81.27,81.35,81.15,81.2,72300.0,68.4955,68.5629,68.3944,68.4365,72300.0
2014-08-15 14:00:00,81.2,81.46,81.19,81.46,67700.0,68.4365,68.6556,68.4281,68.6556,67700.0
2014-08-15 14:30:00,81.45,81.57,81.44,81.52,78800.0,68.6472,68.7483,68.6388,68.7062,78800.0
2014-08-15 15:00:00,81.53,81.55,81.48,81.51,89000.0,68.7146,68.7315,68.6725,68.6978,89000.0
2014-08-15 15:30:00,81.51,81.57,81.42,81.48,277800.0,68.6978,68.7483,68.6219,68.6725,277800.0
2014-08-18 09:30:00,81.77,82.0,81.35,81.7,204600.0,68.9169,69.1107,68.5629,68.8579,204600.0
2014-08-18 10:00:00,81.69,81.97,81.64,81.92,98900.0,68.8495,69.0855,68.8073,69.0433,98900.0
2014-08-18 10:30:00,81.92,81.95,81.82,81.9,108100.0,69.0433,69.0686,68.959,69.0265,108100.0
2014-08-18 11:00:00,81.91,82.23,81.91,82.23,139800.0,69.0349,69.3046,69.0349,69.3046,139800.0
2014-08-18 11:30:00,82.23,82.38,82.23,82.35,132900.0,69.3046,69.431,69.3046,69.4057,132900.0
2014-08-18 12:00:00,82.36,82.45,82.23,82.43,128300.0,69.4142,69.49,69.3046,69.4732,128300.0
2014-08-18 12:30:00,82.42,82.47,82.34,82.43,124900.0,69.4647,69.5069,69.3973,69.4732,124900.0
2014-08-18 13:00:00,82.43,82.47,82.32,82.32,110400.0,69.4732,69.5069,69.3804,69.3804,110400.0
2014-08-18 13:30:00,82.31,82.44,82.28,82.43,82200.0,69.372,69.4816,69.3467,69.4732,82200.0
2014-08-18 14:00:00,82.43,82.48,82.41,82.44,108900.0,69.4732,69.5153,69.4563,69.4816,108900.0
2014-08-18 14:30:00,82.44,82.46,82.33,82.42,106800.0,69.4816,69.4984,69.3889,69.4647,106800.0
2014-08-18 15:00:00,82.42,82.44,82.27,82.27,165400.0,69.4647,69.4816,69.3383,69.3383,165400.0
2014-08-18 15:30:00,82.27,82.35,82.2,82.32,517400.0,69.3383,69.4057,69.2793,69.3804,517400.0
2014-08-19 09:30:00,82.49,82.52,82.05,82.36,188100.0,69.5237,69.549,69.1529,69.4142,188100.0
2014-08-19 10:00:00,82.36,82.86,82.34,82.79,241800.0,69.4142,69.8356,69.3973,69.7766,241800.0
2014-08-19 10:30:00,82.8,83.18,82.75,83.16,332700.0,69.785,70.1053,69.7429,70.0884,332700.0
2014-08-19 11:00:00,83.18,83.22,82.98,83.14,192500.0,70.1053,70.139,69.9367,70.0716,192500.0
2014-08-19 11:30:00,83.13,83.2,83.08,83.09,179100.0,70.0631,70.1221,70.021,70.0294,179100.0
2014-08-19 12:00:00,83.09,83.33,83.07,83.32,249700.0,70.0294,70.2317,70.0126,70.2233,249700.0
2014-08-19 12:30:00,83.33,83.67,83.33,83.53,370600.0,70.2317,70.5182,70.2317,70.4003,370600.0
2014-08-19 13:00:00,83.53,83.6,83.41,83.58,160400.0,70.4003,70.4593,70.2991,70.4424,160400.0
2014-08-19 13:30:00,83.59,83.59,83.45,83.56,137700.0,70.4508,70.4508,70.3328,70.4255,137700.0
2014-08-19 14:00:00,83.56,83.63,83.5,83.62,126100.0,70.4255,70.4845,70.375,70.4761,126100.0
2014-08-19 14:30:00,83.61,83.71,83.56,83.64,166200.0,70.4677,70.552,70.4255,70.493,166200.0
2014-08-19 15:00:00,83.64,83.76,83.56,83.57,229600.0,70.493,70.5941,70.4255,70.434,229600.0
2014-08-19 15:30:00,83.57,83.57,83.42,83.46,382900.0,70.434,70.434,70.3075,70.3413,382900.0
2014-08-20 09:30:00,82.94,83.19,82.36,82.94,346300.0,69.903,70.1137,69.4142,69.903,346300.0
2014-08-20 10:00:00,82.92,83.25,82.85,83.25,132000.0,69.8861,70.1643,69.8271,70.1643,132000.0
2014-08-20 10:30:00,83.24,83.46,83.17,83.44,155900.0,70.1558,70.3413,70.0968,70.3244,155900.0
2014-08-20 11:00:00,83.45,83.45,83.21,83.31,98000.0,70.3328,70.3328,70.1306,70.2148,98000.0
2014-08-20 11:30:00,83.32,83.35,83.04,83.1,159500.0,70.2233,70.2485,69.9873,70.0378,159500.0
2014-08-20 12:00:00,83.1,83.13,83.04,83.13,62500.0,70.0378,70.0631,69.9873,70.0631,62500.0
2014-08-20 12:30:00,83.15,83.28,83.12,83.28,85200.0,70.08,70.1895,70.0547,70.1895,85200.0
2014-08-20 13:00:00,83.28,83.46,83.27,83.38,64700.0,70.1895,70.3413,70.1811,70.2738,64700.0
2014-08-20 13:30:00,83.38,83.4,83.23,83.23,70400.0,70.2738,70.2907,70.1474,70.1474,70400.0
2014-08-20 14:00:00,83.24,83.31,83.07,83.28,120900.0,70.1558,70.2148,70.0126,70.1895,120900.0
2014-08-20 14:30:00,83.28,83.5,83.27,83.48,93100.0,70.1895,70.375,70.1811,70.3581,93100.0
2014-08-20 15:00:00,83.48,83.75,83.47,83.65,285800.0,70.3581,70.5857,70.3497,70.5014,285800.0
2014-08-20 15:30:00,83.65,83.67,83.42,83.44,403600.0,70.5014,70.5182,70.3075,70.3244,403600.0
2014-08-21 09:30:00,83.61,83.98,83.59,83.75,227100.0,70.4677,70.7795,70.4508,70.5857,227100.0
2014-08-21 10:00:00,83.74,84.06,83.62,83.92,365700.0,70.5772,70.8469,70.4761,70.729,365700.0
2014-08-21 10:30:00,83.91,84.1,83.84,84.03,214400.0,70.7205,70.8807,70.6615,70.8217,214400.0
2014-08-21 11:00:00,84.03,84.06,83.92,83.92,118200.0,70.8217,70.8469,70.729,70.729,118200.0
2014-08-21 11:30:00,83.92,83.99,83.89,83.9,104900.0,70.729,70.7879,70.7037,70.7121,104900.0
2014-08-21 12:00:00,83.89,83.91,83.77,83.78,65700.0,70.7037,70.7205,70.6025,70.611,65700.0
2014-08-21 12:30:00,83.78,83.91,83.78,83.89,57800.0,70.611,70.7205,70.611,70.7037,57800.0
2014-08-21 13:00:00,83.9,83.94,83.85,83.93,69500.0,70.7121,70.7458,70.67,70.7374,69500.0
2014-08-21 13:30:00,83.92,83.95,83.87,83.92,110900.0,70.729,70.7542,70.6868,70.729,110900.0
2014-08-21 14:00:00,83.93,84.02,83.88,83.99,148900.0,70.7374,70.8132,70.6952,70.7879,148900.0
2014-08-21 14:30:00,83.99,84.0,83.86,83.9,145500.0,70.7879,70.7964,70.6784,70.7121,145500.0
2014-08-21 15:00:00,83.89,83.94,83.83,83.86,104000.0,70.7037,70.7458,70.6531,70.6784,104000.0
2014-08-21 15:30:00,83.87,83.91,83.76,83.79,340700.0,70.6868,70.7205,70.5941,70.6194,340700.0
2014-08-22 09:30:00,83.6,84.0,83.51,83.66,254600.0,70.4593,70.7964,70.3834,70.5098,254600.0
2014-08-22 10:00:00,83.65,83.85,83.49,83.77,121400.0,70.5014,70.67,70.3665,70.6025,121400.0
2014-08-22 10:30:00,83.77,83.82,83.5,83.5,87300.0,70.6025,70.6447,70.375,70.375,87300.0
2014-08-22 11:00:00,83.5,83.87,83.46,83.83,92200.0,70.375,70.6868,70.3413,70.6531,92200.0
2014-08-22 11:30:00,83.83,83.9,83.61,83.75,104200.0,70.6531,70.7121,70.4677,70.5857,104200.0
2014-08-22 12:00:00,83.74,83.84,83.63,83.73,98200.0,70.5772,70.6615,70.4845,70.5688,98200.0
2014-08-22 12:30:00,83.74,83.83,83.74,83.79,60400.0,70.5772,70.6531,70.5772,70.6194,60400.0
2014-08-22 13:00:00,83.79,83.89,83.75,83.84,82400.0,70.6194,70.7037,70.5857,70.6615,82400.0
2014-08-22 13:30:00,83.83,83.86,83.58,83.61,81500.0,70.6531,70.6784,70.4424,70.4677,81500.0
2014-08-22 14:00:00,83.62,83.71,83.57,83.63,80500.0,70.4761,70.552,70.434,70.4845,80500.0
2014-08-22 14:30:00,83.62,83.84,83.54,83.81,123900.0,70.4761,70.6615,70.4087,70.6362,123900.0
2014-08-22 15:00:00,83.81,83.94,83.75,83.85,142900.0,70.6362,70.7458,70.5857,70.67,142900.0
2014-08-22 15:30:00,83.86,83.87,83.7,83.77,247500.0,70.6784,70.6868,70.5435,70.6025,247500.0
2014-08-25 09:30:00,84.39,84.48,83.95,84.43,197200.0,71.1251,71.2009,70.7542,71.1588,197200.0
2014-08-25 10:00:00,84.43,84.64,84.42,84.55,151900.0,71.1588,71.3358,71.1504,71.2599,151900.0
2014-08-25 10:30:00,84.55,84.74,84.52,84.72,119100.0,71.2599,71.4201,71.2346,71.4032,119100.0
2014-08-25 11:00:00,84.73,84.75,84.47,84.58,99200.0,71.4116,71.4285,71.1925,71.2852,99200.0
2014-08-25 11:30:00,84.59,84.72,84.53,84.7,99900.0,71.2936,71.4032,71.2431,71.3863,99900.0
2014-08-25 12:00:00,84.7,84.72,84.48,84.51,86800.0,71.3863,71.4032,71.2009,71.2262,86800.0
2014-08-25 12:30:00,84.5,84.52,84.36,84.36,68100.0,71.2178,71.2346,71.0998,71.0998,68100.0
2014-08-25 13:00:00,84.38,84.42,84.26,84.38,56700.0,71.1166,71.1504,71.0155,71.1166,56700.0
2014-08-25 13:30:00,84.37,84.4,84.3,84.31,60900.0,71.1082,71.1335,71.0492,71.0576,60900.0
2014-08-25 14:00:00,84.32,84.36,84.28,84.33,70600.0,71.0661,71.0998,71.0324,71.0745,70600.0
2014-08-25 14:30:00,84.31,84.35,84.25,84.29,75800.0,71.0576,71.0914,71.0071,71.0408,75800.0
2014-08-25 15:00:00,84.28,84.34,84.23,84.32,99500.0,71.0324,71.0829,70.9902,71.0661,99500.0
2014-08-25 15:30:00,84.32,84.36,84.2,84.26,241900.0,71.0661,71.0998,70.9649,71.0155,241900.0
2014-08-26 09:30:00,84.45,84.6,84.15,84.6,118500.0,71.1756,71.3021,70.9228,71.3021,118500.0
2014-08-26 10:00:00,84.59,84.86,84.49,84.8,85200.0,71.2936,71.5212,71.2094,71.4706,85200.0
2014-08-26 10:30:00,84.8,84.89,84.66,84.88,104700.0,71.4706,71.5465,71.3526,71.5381,104700.0
2014-08-26 11:00:00,84.89,85.09,84.84,85.08,176600.0,71.5465,71.715,71.5043,71.7066,176600.0
2014-08-26 11:30:00,85.07,85.26,85.02,85.2,143100.0,71.6982,71.8583,71.656,71.8078,143100.0
2014-08-26 12:00:00,85.21,85.27,85.1,85.25,113500.0,71.8162,71.8667,71.7235,71.8499,113500.0
2014-08-26 12:30:00,85.25,85.34,85.06,85.07,108200.0,71.8499,71.9257,71.6898,71.6982,108200.0
2014-08-26 13:00:00,85.08,85.08,84.87,84.97,87100.0,71.7066,71.7066,71.5296,71.6139,87100.0
2014-08-26 13:30:00,84.98,85.06,84.89,85.01,78200.0,71.6223,71.6898,71.5465,71.6476,78200.0
2014-08-26 14:00:00,85.02,85.17,84.96,85.17,119400.0,71.656,71.7825,71.6055,71.7825,119400.0
2014-08-26 14:30:00,85.18,85.25,85.08,85.24,93300.0,71.7909,71.8499,71.7066,71.8415,93300.0
2014-08-26 15:00:00,85.25,85.28,85.04,85.05,144800.0,71.8499,71.8752,71.6729,71.6813,144800.0
2014-08-26 15:30:00,85.05,85.14,85.03,85.13,354400.0,71.6813,71.7572,71.6645,71.7488,354400.0
2014-08-27 09:30:00,85.18,85.8,84.96,85.67,466300.0,71.7909,72.3134,71.6055,72.2039,466300.0
2014-08-27 10:00:00,85.66,86.15,85.53,86.09,211300.0,72.1954,72.6084,72.0859,72.5579,211300.0
2014-08-27 10:30:00,86.08,86.62,86.0,86.57,654600.0,72.5494,73.0045,72.482,72.9624,654600.0
2014-08-27 11:00:00,86.59,86.6,86.29,86.58,523500.0,72.9793,72.9877,72.7264,72.9708,523500.0
2014-08-27 11:30:00,86.56,86.82,86.36,86.82,238100.0,72.954,73.1731,72.7854,73.1731,238100.0
2014-08-27 12:00:00,86.83,86.96,86.72,86.84,237000.0,73.1815,73.2911,73.0888,73.19,237000.0
2014-08-27 12:30:00,86.84,86.97,86.82,86.93,285400.0,73.19,73.2995,73.1731,73.2658,285400.0
2014-08-27 13:00:00,86.91,86.94,86.82,86.82,203400.0,73.249,73.2742,73.1731,73.1731,203400.0
2014-08-27 13:30:00,86.82,86.86,86.71,86.82,307000.0,73.1731,73.2068,73.0804,73.1731,307000.0
2014-08-27 14:00:00,86.82,86.91,86.81,86.85,156800.0,73.1731,73.249,73.1647,73.1984,156800.0
2014-08-27 14:30:00,86.85,86.87,86.75,86.75,293700.0,73.1984,73.2153,73.1141,73.1141,293700.0
2014-08-27 15:00:00,86.77,86.84,86.58,86.59,492900.0,73.131,73.19,72.9708,72.9793,492900.0
2014-08-27 15:30:00,86.59,86.6,86.36,86.38,782000.0,72.9793,72.9877,72.7854,72.8023,782000.0
2014-08-28 09:30:00,86.0,86.95,85.52,86.8,411200.0,72.482,73.2827,72.0775,73.1563,411200.0
2014-08-28 10:00:00,86.78,87.0,86.7,86.76,177000.0,73.1394,73.3248,73.072,73.1225,177000.0
2014-08-28 10:30:00,86.75,86.75,86.47,86.55,117800.0,73.1141,73.1141,72.8781,72.9456,117800.0
2014-08-28 11:00:00,86.56,86.63,86.45,86.49,95600.0,72.954,73.013,72.8613,72.895,95600.0
2014-08-28 11:30:00,86.49,86.62,86.38,86.6,196300.0,72.895,73.0045,72.8023,72.9877,196300.0
2014-08-28 12:00:00,86.61,86.63,86.19,86.47,150500.0,72.9961,73.013,72.6421,72.8781,150500.0
2014-08-28 12:30:00,86.48,86.66,86.42,86.63,117900.0,72.8866,73.0383,72.836,73.013,117900.0
2014-08-28 13:00:00,86.64,86.65,86.41,86.54,80700.0,73.0214,73.0298,72.8276,72.9371,80700.0
2014-08-28 13:30:00,86.55,86.63,86.52,86.54,70000.0,72.9456,73.013,72.9203,72.9371,70000.0
2014-08-28 14:00:00,86.54,86.63,86.46,86.47,94300.0,72.9371,73.013,72.8697,72.8781,94300.0
2014-08-28 14:30:00,86.47,86.65,86.47,86.59,89300.0,72.8781,73.0298,72.8781,72.9793,89300.0
2014-08-28 15:00:00,86.6,86.62,86.43,86.45,129200.0,72.9877,73.0045,72.8444,72.8613,129200.0
2014-08-28 15:30:00,86.46,86.55,86.2,86.35,552400.0,72.8697,72.9456,72.6506,72.777,552400.0
2014-08-29 09:30:00,86.75,86.77,86.35,86.68,303100.0,73.1141,73.131,72.777,73.0551,303100.0
2014-08-29 10:00:00,86.69,86.74,86.53,86.68,108900.0,73.0635,73.1057,72.9287,73.0551,108900.0
2014-08-29 10:30:00,86.68,86.93,86.66,86.79,150800.0,73.0551,73.2658,73.0383,73.1478,150800.0
2014-08-29 11:00:00,86.79,86.99,86.75,86.99,88600.0,73.1478,73.3164,73.1141,73.3164,88600.0
2014-08-29 11:30:00,86.98,87.18,86.96,87.16,182400.0,73.308,73.4765,73.2911,73.4597,182400.0
2014-08-29 12:00:00,87.16,87.23,87.01,87.08,81500.0,73.4597,73.5187,73.3332,73.3922,81500.0
2014-08-29 12:30:00,87.07,87.07,86.9,86.94,59800.0,73.3838,73.3838,73.2405,73.2742,59800.0
2014-08-29 13:00:00,86.95,86.95,86.82,86.88,50100.0,73.2827,73.2827,73.1731,73.2237,50100.0
2014-08-29 13:30:00,86.88,86.88,86.7,86.79,70400.0,73.2237,73.2237,73.072,73.1478,70400.0
2014-08-29 14:00:00,86.78,86.82,86.43,86.54,121700.0,73.1394,73.1731,72.8444,72.9371,121700.0
2014-08-29 14:30:00,86.53,86.53,86.44,86.46,86700.0,72.9287,72.9287,72.8528,72.8697,86700.0
2014-08-29 15:00:00,86.47,86.51,86.42,86.47,175500.0,72.8781,72.9118,72.836,72.8781,175500.0
2014-08-29 15:30:00,86.47,86.69,86.44,86.68,368900.0,72.8781,73.0635,72.8528,73.0551,368900.0
2014-09-02 09:30:00,87.12,87.22,85.88,86.02,362100.0,73.426,73.5102,72.3809,72.4989,362100.0
2014-09-02 10:00:00,86.03,86.15,85.76,86.0,273000.0,72.5073,72.6084,72.2797,72.482,273000.0
2014-09-02 10:30:00,86.02,86.4,85.99,86.23,258100.0,72.4989,72.8191,72.4736,72.6759,258100.0
2014-09-02 11:00:00,86.23,86.42,86.11,86.13,168700.0,72.6759,72.836,72.5747,72.5916,168700.0
2014-09-02 11:30:00,86.14,86.33,86.13,86.28,198300.0,72.6,72.7601,72.5916,72.718,198300.0
2014-09-02 12:00:00,86.27,86.27,86.11,86.14,157100.0,72.7096,72.7096,72.5747,72.6,157100.0
2014-09-02 12:30:00,86.14,86.16,85.99,86.06,82900.0,72.6,72.6169,72.4736,72.5326,82900.0
2014-09-02 13:00:00,86.06,86.3,86.04,86.3,276000.0,72.5326,72.7348,72.5157,72.7348,276000.0
2014-09-02 13:30:00,86.3,86.33,86.14,86.21,184400.0,72.7348,72.7601,72.6,72.659,184400.0
2014-09-02 14:00:00,86.21,86.51,86.2,86.39,126300.0,72.659,72.9118,72.6506,72.8107,126300.0
2014-09-02 14:30:00,86.4,86.49,86.34,86.47,107100.0,72.8191,72.895,72.7686,72.8781,107100.0
2014-09-02 15:00:00,86.47,86.59,86.39,86.45,154500.0,72.8781,72.9793,72.8107,72.8613,154500.0
2014-09-02 15:30:00,86.44,86.45,86.27,86.38,771400.0,72.8528,72.8613,72.7096,72.8023,771400.0
2014-09-03 09:30:00,86.78,87.0,86.42,86.93,294700.0,73.1394,73.3248,72.836,73.2658,294700.0
2014-09-03 10:00:00,86.95,87.09,86.7,86.86,213500.0,73.2827,73.4007,73.072,73.2068,213500.0
2014-09-03 10:30:00,86.87,86.96,86.78,86.82,208700.0,73.2153,73.2911,73.1394,73.1731,208700.0
2014-09-03 11:00:00,86.82,86.92,86.75,86.79,121000.0,73.1731,73.2574,73.1141,73.1478,121000.0
2014-09-03 11:30:00,86.78,87.25,86.75,87.16,169300.0,73.1394,73.5355,73.1141,73.4597,169300.0
2014-09-03 12:00:00,87.16,87.35,87.12,87.32,145200.0,73.4597,73.6198,73.426,73.5945,145200.0
2014-09-03 12:30:00,87.33,87.35,87.15,87.17,117600.0,73.6029,73.6198,73.4512,73.4681,117600.0
2014-09-03 13:00:00,87.17,87.27,87.15,87.26,114800.0,73.4681,73.5524,73.4512,73.5439,114800.0
2014-09-03 13:30:00,87.26,87.27,86.96,87.03,112500.0,73.5439,73.5524,73.2911,73.3501,112500.0
2014-09-03 14:00:00,87.03,87.03,86.73,86.77,165600.0,73.3501,73.3501,73.0973,73.131,165600.0
2014-09-03 14:30:00,86.8,86.89,86.7,86.72,123600.0,73.1563,73.2321,73.072,73.0888,123600.0
2014-09-03 15:00:00,86.72,86.84,86.65,86.78,156900.0,73.0888,73.19,73.0298,73.1394,156900.0
2014-09-03 15:30:00,86.78,86.88,86.76,86.8,373800.0,73.1394,73.2237,73.1225,73.1563,373800.0
2014-09-04 09:30:00,86.76,87.67,86.71,87.65,306600.0,73.1225,73.8895,73.0804,73.8726,306600.0
2014-09-04 10:00:00,87.65,88.43,87.48,88.42,472500.0,73.8726,74.53,73.7294,74.5216,472500.0
2014-09-04 10:30:00,88.42,88.45,87.84,87.86,274200.0,74.5216,74.5469,74.0328,74.0496,274200.0
2014-09-04 11:00:00,87.87,88.04,87.71,87.75,342200.0,74.0581,74.2013,73.9232,73.9569,342200.0
2014-09-04 11:30:00,87.74,87.85,87.6,87.7,199700.0,73.9485,74.0412,73.8305,73.9148,199700.0
2014-09-04 12:00:00,87.69,87.76,87.55,87.58,87700.0,73.9064,73.9654,73.7884,73.8136,87700.0
2014-09-04 12:30:00,87.57,87.63,87.46,87.48,113000.0,73.8052,73.8558,73.7125,73.7294,113000.0
2014-09-04 13:00:00,87.46,87.61,87.4,87.55,117300.0,73.7125,73.8389,73.6619,73.7884,117300.0
2014-09-04 13:30:00,87.55,87.6,87.4,87.43,81600.0,73.7884,73.8305,73.6619,73.6872,81600.0
2014-09-04 14:00:00,87.44,87.51,87.17,87.22,148500.0,73.6957,73.7547,73.4681,73.5102,148500.0
2014-09-04 14:30:00,87.22,87.27,87.07,87.14,191700.0,73.5102,73.5524,73.3838,73.4428,191700.0
2014-09-04 15:00:00,87.15,87.16,86.83,86.99,200900.0,73.4512,73.4597,73.1815,73.3164,200900.0
2014-09-04 15:30:00,86.98,87.09,86.85,87.07,473500.0,73.308,73.4007,73.1984,73.3838,473500.0
2014-09-05 09:30:00,86.95,87.51,86.86,87.23,300700.0,73.2827,73.7547,73.2068,73.5187,300700.0
2014-09-05 10:00:00,87.23,87.25,86.83,86.95,363500.0,73.5187,73.5355,73.1815,73.2827,363500.0
2014-09-05 10:30:00,86.95,87.11,86.74,86.97,168300.0,73.2827,73.4175,73.1057,73.2995,168300.0
2014-09-05 11:00:00,86.99,87.17,86.95,87.12,124600.0,73.3164,73.4681,73.2827,73.426,124600.0
2014-09-05 11:30:00,87.11,87.51,87.09,87.49,237900.0,73.4175,73.7547,73.4007,73.7378,237900.0
2014-09-05 12:00:00,87.49,87.53,87.28,87.52,198400.0,73.7378,73.7715,73.5608,73.7631,198400.0
2014-09-05 12:30:00,87.5,87.61,87.29,87.59,241700.0,73.7462,73.8389,73.5692,73.8221,241700.0
2014-09-05 13:00:00,87.59,87.8,87.53,87.69,290700.0,73.8221,73.9991,73.7715,73.9064,290700.0
2014-09-05 13:30:00,87.69,87.7,87.36,87.56,135100.0,73.9064,73.9148,73.6282,73.7968,135100.0
2014-09-05 14:00:00,87.55,87.61,87.46,87.56,119900.0,73.7884,73.8389,73.7125,73.7968,119900.0
2014-09-05 14:30:00,87.55,87.62,87.43,87.52,143700.0,73.7884,73.8474,73.6872,73.7631,143700.0
2014-09-05 15:00:00,87.53,87.57,87.4,87.42,156400.0,73.7715,73.8052,73.6619,73.6788,156400.0
2014-09-05 15:30:00,87.42,87.76,87.4,87.73,670800.0,73.6788,73.9654,73.6619,73.9401,670800.0
2014-09-08 09:30:00,87.7,87.94,87.42,87.62,235300.0,73.9148,74.1171,73.6788,73.8474,235300.0
2014-09-08 10:00:00,87.64,87.97,87.63,87.8,149000.0,73.8642,74.1423,73.8558,73.9991,149000.0
2014-09-08 10:30:00,87.8,87.8,87.52,87.58,115700.0,73.9991,73.9991,73.7631,73.8136,115700.0
2014-09-08 11:00:00,87.58,87.82,87.54,87.79,99600.0,73.8136,74.0159,73.7799,73.9906,99600.0
2014-09-08 11:30:00,87.81,87.84,87.46,87.52,89700.0,74.0075,74.0328,73.7125,73.7631,89700.0
2014-09-08 12:00:00,87.52,87.75,87.46,87.73,79800.0,73.7631,73.9569,73.7125,73.9401,79800.0
2014-09-08 12:30:00,87.72,87.86,87.65,87.8,66500.0,73.9316,74.0496,73.8726,73.9991,66500.0
2014-09-08 13:00:00,87.8,87.87,87.55,87.58,73000.0,73.9991,74.0581,73.7884,73.8136,73000.0
2014-09-08 13:30:00,87.58,87.67,87.53,87.63,97500.0,73.8136,73.8895,73.7715,73.8558,97500.0
2014-09-08 14:00:00,87.63,87.82,87.63,87.82,112000.0,73.8558,74.0159,73.8558,74.0159,112000.0
2014-09-08 14:30:00,87.82,87.84,87.68,87.79,138600.0,74.0159,74.0328,73.8979,73.9906,138600.0
2014-09-08 15:00:00,87.8,87.91,87.8,87.91,129200.0,73.9991,74.0918,73.9991,74.0918,129200.0
2014-09-08 15:30:00,87.91,88.0,87.85,87.9,331600.0,74.0918,74.1676,74.0412,74.0834,331600.0
2014-09-09 09:30:00,88.0,88.0,87.49,87.62,255100.0,74.1676,74.1676,73.7378,73.8474,255100.0
2014-09-09 10:00:00,87.62,87.92,87.54,87.91,211800.0,73.8474,74.1002,73.7799,74.0918,211800.0
2014-09-09 10:30:00,87.92,88.51,87.87,88.47,226200.0,74.1002,74.5975,74.0581,74.5638,226200.0
2014-09-09 11:00:00,88.47,88.58,88.22,88.38,148000.0,74.5638,74.6565,74.3531,74.4879,148000.0
2014-09-09 11:30:00,88.37,88.51,88.34,88.38,106200.0,74.4795,74.5975,74.4542,74.4879,106200.0
2014-09-09 12:00:00,88.38,88.41,88.2,88.4,153200.0,74.4879,74.5132,74.3362,74.5048,153200.0
2014-09-09 12:30:00,88.41,88.53,88.17,88.2,125900.0,74.5132,74.6143,74.3109,74.3362,125900.0
2014-09-09 13:00:00,88.2,88.27,88.12,88.25,206600.0,74.3362,74.3952,74.2688,74.3783,206600.0
2014-09-09 13:30:00,88.26,88.75,88.26,88.66,269000.0,74.3868,74.7997,74.3868,74.7239,269000.0
2014-09-09 14:00:00,88.66,88.69,88.54,88.58,206100.0,74.7239,74.7492,74.6228,74.6565,206100.0
2014-09-09 14:30:00,88.58,88.77,88.53,88.75,420800.0,74.6565,74.8166,74.6143,74.7997,420800.0
2014-09-09 15:00:00,88.75,88.85,88.48,88.62,337200.0,74.7997,74.884,74.5722,74.6902,337200.0
2014-09-09 15:30:00,88.63,88.68,88.46,88.55,604200.0,74.6986,74.7407,74.5553,74.6312,604200.0
2014-09-10 09:30:00,88.44,88.5,87.36,87.7,392200.0,74.8588,74.9096,73.9447,74.2325,392200.0
2014-09-10 10:00:00,87.68,87.72,87.32,87.45,206300.0,74.2155,74.2494,73.9108,74.0209,206300.0
2014-09-10 10:30:00,87.45,87.45,87.03,87.05,172800.0,74.0209,74.0209,73.6654,73.6823,172800.0
2014-09-10 11:00:00,87.06,87.11,86.92,87.0,224100.0,73.6908,73.7331,73.5723,73.64,224100.0
2014-09-10 11:30:00,87.0,87.02,86.78,86.81,177900.0,73.64,73.6569,73.4538,73.4791,177900.0
2014-09-10 12:00:00,86.82,86.93,86.69,86.85,165300.0,73.4876,73.5807,73.3776,73.513,165300.0
2014-09-10 12:30:00,86.86,87.12,86.86,86.92,165800.0,73.5215,73.7415,73.5215,73.5723,165800.0
2014-09-10 13:00:00,86.93,87.25,86.91,87.14,121200.0,73.5807,73.8516,73.5638,73.7585,121200.0
2014-09-10 13:30:00,87.13,87.3,87.09,87.25,140800.0,73.75,73.8939,73.7161,73.8516,140800.0
2014-09-10 14:00:00,87.25,87.35,87.19,87.21,131800.0,73.8516,73.9362,73.8008,73.8177,131800.0
2014-09-10 14:30:00,87.23,87.25,87.14,87.2,131600.0,73.8346,73.8516,73.7585,73.8093,131600.0
2014-09-10 15:00:00,87.19,87.34,87.19,87.33,179300.0,73.8008,73.9278,73.8008,73.9193,179300.0
2014-09-10 15:30:00,87.32,87.38,87.21,87.27,417800.0,73.9108,73.9616,73.8177,73.8685,417800.0
2014-09-11 09:30:00,86.76,86.96,86.41,86.86,325600.0,73.4368,73.6061,73.1406,73.5215,325600.0
2014-09-11 10:00:00,86.86,86.99,86.43,86.45,285900.0,73.5215,73.6315,73.1575,73.1744,285900.0
2014-09-11 10:30:00,86.43,86.55,86.26,86.3,135800.0,73.1575,73.2591,73.0136,73.0475,135800.0
2014-09-11 11:00:00,86.31,86.65,86.2,86.61,339900.0,73.0559,73.3437,72.9628,73.3099,339900.0
2014-09-11 11:30:00,86.62,86.79,86.61,86.78,94400.0,73.3183,73.4622,73.3099,73.4538,94400.0
2014-09-11 12:00:00,86.78,86.85,86.74,86.83,90400.0,73.4538,73.513,73.4199,73.4961,90400.0
2014-09-11 12:30:00,86.82,86.97,86.81,86.96,77400.0,73.4876,73.6146,73.4791,73.6061,77400.0
2014-09-11 13:00:00,86.97,87.03,86.83,86.91,101800.0,73.6146,73.6654,73.4961,73.5638,101800.0
2014-09-11 13:30:00,86.92,87.0,86.87,86.88,73400.0,73.5723,73.64,73.5299,73.5384,73400.0
2014-09-11 14:00:00,86.91,87.08,86.91,87.05,124800.0,73.5638,73.7077,73.5638,73.6823,124800.0
2014-09-11 14:30:00,87.06,87.11,86.92,86.95,216700.0,73.6908,73.7331,73.5723,73.5976,216700.0
2014-09-11 15:00:00,86.95,87.01,86.86,87.0,242500.0,73.5976,73.6484,73.5215,73.64,242500.0
2014-09-11 15:30:00,87.0,87.12,86.93,87.08,344600.0,73.64,73.7415,73.5807,73.7077,344600.0
2014-09-12 09:30:00,87.24,87.24,86.32,86.48,164200.0,73.8431,73.8431,73.0644,73.1998,164200.0
2014-09-12 10:00:00,86.49,86.62,86.08,86.62,129600.0,73.2083,73.3183,72.8612,73.3183,129600.0
2014-09-12 10:30:00,86.64,86.66,86.38,86.44,155800.0,73.3353,73.3522,73.1152,73.166,155800.0
2014-09-12 11:00:00,86.42,86.51,86.29,86.37,81400.0,73.149,73.2252,73.039,73.1067,81400.0
2014-09-12 11:30:00,86.37,86.41,86.14,86.41,82400.0,73.1067,73.1406,72.912,73.1406,82400.0
2014-09-12 12:00:00,86.4,86.41,86.2,86.28,67200.0,73.1321,73.1406,72.9628,73.0305,67200.0
2014-09-12 12:30:00,86.28,86.28,86.14,86.2,60400.0,73.0305,73.0305,72.912,72.9628,60400.0
2014-09-12 13:00:00,86.2,86.26,86.01,86.08,84000.0,72.9628,73.0136,72.802,72.8612,84000.0
2014-09-12 13:30:00,86.08,86.11,85.92,85.97,99900.0,72.8612,72.8866,72.7258,72.7681,99900.0
2014-09-12 14:00:00,85.98,86.19,85.92,86.12,118900.0,72.7766,72.9544,72.7258,72.8951,118900.0
2014-09-12 14:30:00,86.12,86.14,85.86,85.96,155300.0,72.8951,72.912,72.675,72.7597,155300.0
2014-09-12 15:00:00,85.96,86.3,85.92,86.16,198300.0,72.7597,73.0475,72.7258,72.929,198300.0
2014-09-12 15:30:00,86.16,86.26,86.13,86.18,386200.0,72.929,73.0136,72.9036,72.9459,386200.0
2014-09-15 09:30:00,86.3,86.82,85.95,86.04,321500.0,73.0475,73.4876,72.7512,72.8274,321500.0
2014-09-15 10:00:00,86.03,86.3,85.95,86.09,131500.0,72.8189,73.0475,72.7512,72.8697,131500.0
2014-09-15 10:30:00,86.1,86.26,85.99,86.25,88900.0,72.8782,73.0136,72.7851,73.0051,88900.0
2014-09-15 11:00:00,86.25,86.38,86.12,86.21,161900.0,73.0051,73.1152,72.8951,72.9713,161900.0
2014-09-15 11:30:00,86.21,86.3,86.17,86.23,108400.0,72.9713,73.0475,72.9374,72.9882,108400.0
2014-09-15 12:00:00,86.23,86.3,86.1,86.22,107100.0,72.9882,73.0475,72.8782,72.9797,107100.0
2014-09-15 12:30:00,86.19,86.31,86.09,86.26,48600.0,72.9544,73.0559,72.8697,73.0136,48600.0
2014-09-15 13:00:00,86.25,86.29,86.06,86.07,64200.0,73.0051,73.039,72.8443,72.8528,64200.0
2014-09-15 13:30:00,86.06,86.09,85.84,85.88,80400.0,72.8443,72.8697,72.6581,72.692,80400.0
2014-09-15 14:00:00,85.88,86.16,85.83,86.14,130600.0,72.692,72.929,72.6496,72.912,130600.0
2014-09-15 14:30:00,86.16,86.22,86.09,86.14,151200.0,72.929,72.9797,72.8697,72.912,151200.0
2014-09-15 15:00:00,86.13,86.23,85.95,86.04,126400.0,72.9036,72.9882,72.7512,72.8274,126400.0
2014-09-15 15:30:00,86.04,86.1,85.96,86.03,292000.0,72.8274,72.8782,72.7597,72.8189,292000.0
2014-09-16 09:30:00,86.0,86.98,85.85,86.7,459100.0,72.7935,73.623,72.6666,73.386,459100.0
2014-09-16 10:00:00,86.75,86.91,86.59,86.68,163800.0,73.4284,73.5638,73.2929,73.3691,163800.0
2014-09-16 10:30:00,86.68,86.83,86.6,86.65,132200.0,73.3691,73.4961,73.3014,73.3437,132200.0
2014-09-16 11:00:00,86.64,86.75,86.55,86.71,250900.0,73.3353,73.4284,73.2591,73.3945,250900.0
2014-09-16 11:30:00,86.73,87.08,86.72,87.05,154400.0,73.4114,73.7077,73.403,73.6823,154400.0
2014-09-16 12:00:00,87.06,87.2,87.0,87.11,159200.0,73.6908,73.8093,73.64,73.7331,159200.0
2014-09-16 12:30:00,87.11,87.22,87.05,87.07,84400.0,73.7331,73.8262,73.6823,73.6992,84400.0
2014-09-16 13:00:00,87.07,87.27,87.07,87.19,81500.0,73.6992,73.8685,73.6992,73.8008,81500.0
2014-09-16 13:30:00,87.21,87.28,87.17,87.2,90700.0,73.8177,73.877,73.7839,73.8093,90700.0
2014-09-16 14:00:00,87.19,87.27,87.14,87.22,86600.0,73.8008,73.8685,73.7585,73.8262,86600.0
2014-09-16 14:30:00,87.21,87.36,87.2,87.26,131200.0,73.8177,73.9447,73.8093,73.86,131200.0
2014-09-16 15:00:00,87.25,87.37,87.23,87.25,238100.0,73.8516,73.9531,73.8346,73.8516,238100.0
2014-09-16 15:30:00,87.23,87.3,87.11,87.16,445000.0,73.8346,73.8939,73.7331,73.7754,445000.0
2014-09-17 09:30:00,86.95,87.56,86.55,87.1,263600.0,73.5976,74.114,73.2591,73.7246,263600.0
2014-09-17 10:00:00,87.05,87.14,86.76,87.12,133100.0,73.6823,73.7585,73.4368,73.7415,133100.0
2014-09-17 10:30:00,87.11,87.18,86.9,86.99,116200.0,73.7331,73.7923,73.5553,73.6315,116200.0
2014-09-17 11:00:00,86.98,87.13,86.91,87.08,118500.0,73.623,73.75,73.5638,73.7077,118500.0
2014-09-17 11:30:00,87.09,87.1,86.95,87.09,57600.0,73.7161,73.7246,73.5976,73.7161,57600.0
2014-09-17 12:00:00,87.09,87.11,86.9,86.95,150000.0,73.7161,73.7331,73.5553,73.5976,150000.0
2014-09-17 12:30:00,86.95,87.03,86.92,87.0,99800.0,73.5976,73.6654,73.5723,73.64,99800.0
2014-09-17 13:00:00,87.0,87.03,86.93,86.95,78900.0,73.64,73.6654,73.5807,73.5976,78900.0
2014-09-17 13:30:00,86.95,87.02,86.94,86.96,164500.0,73.5976,73.6569,73.5892,73.6061,164500.0
2014-09-17 14:00:00,86.98,87.1,86.47,86.98,294300.0,73.623,73.7246,73.1914,73.623,294300.0
2014-09-17 14:30:00,86.97,87.12,86.84,86.98,364300.0,73.6146,73.7415,73.5045,73.623,364300.0
2014-09-17 15:00:00,86.98,87.24,86.97,87.12,258000.0,73.623,73.8431,73.6146,73.7415,258000.0
2014-09-17 15:30:00,87.12,87.15,86.93,86.99,307800.0,73.7415,73.7669,73.5807,73.6315,307800.0
2014-09-18 09:30:00,87.42,87.83,87.19,87.61,215100.0,73.9955,74.3425,73.8008,74.1563,215100.0
2014-09-18 10:00:00,87.61,87.78,87.53,87.6,137000.0,74.1563,74.3002,74.0886,74.1478,137000.0
2014-09-18 10:30:00,87.6,87.97,87.59,87.88,147200.0,74.1478,74.461,74.1394,74.3848,147200.0
2014-09-18 11:00:00,87.86,87.88,87.6,87.6,130300.0,74.3679,74.3848,74.1478,74.1478,130300.0
2014-09-18 11:30:00,87.6,87.71,87.55,87.69,131000.0,74.1478,74.2409,74.1055,74.224,131000.0
2014-09-18 12:00:00,87.7,87.71,87.63,87.68,88600.0,74.2325,74.2409,74.1732,74.2155,88600.0
2014-09-18 12:30:00,87.68,87.76,87.67,87.7,82800.0,74.2155,74.2833,74.2071,74.2325,82800.0
2014-09-18 13:00:00,87.7,87.74,87.67,87.7,54700.0,74.2325,74.2663,74.2071,74.2325,54700.0
2014-09-18 13:30:00,87.71,87.74,87.65,87.73,67200.0,74.2409,74.2663,74.1902,74.2579,67200.0
2014-09-18 14:00:00,87.73,87.82,87.67,87.7,90900.0,74.2579,74.334,74.2071,74.2325,90900.0
2014-09-18 14:30:00,87.71,87.72,87.54,87.55,110000.0,74.2409,74.2494,74.097,74.1055,110000.0
2014-09-18 15:00:00,87.55,87.66,87.5,87.59,171800.0,74.1055,74.1986,74.0632,74.1394,171800.0
2014-09-18 15:30:00,87.59,87.65,87.5,87.63,502400.0,74.1394,74.1902,74.0632,74.1732,502400.0
2014-09-19 09:30:00,88.51,88.72,87.88,87.9,2343500.0,74.9181,75.0958,74.3848,74.4018,2343500.0
2014-09-19 10:00:00,87.91,87.93,87.64,87.86,224000.0,74.4102,74.4272,74.1817,74.3679,224000.0
2014-09-19 10:30:00,87.85,88.29,87.81,88.2,223700.0,74.3594,74.7319,74.3256,74.6557,223700.0
2014-09-19 11:00:00,88.22,88.28,88.08,88.17,268500.0,74.6726,74.7234,74.5541,74.6303,268500.0
2014-09-19 11:30:00,88.17,88.21,88.04,88.09,126900.0,74.6303,74.6642,74.5203,74.5626,126900.0
2014-09-19 12:00:00,88.1,88.11,87.95,88.05,169600.0,74.571,74.5795,74.4441,74.5287,169600.0
2014-09-19 12:30:00,88.04,88.08,87.99,88.05,129500.0,74.5203,74.5541,74.4779,74.5287,129500.0
2014-09-19 13:00:00,88.05,88.07,87.9,87.9,105500.0,74.5287,74.5457,74.4018,74.4018,105500.0
2014-09-19 13:30:00,87.92,88.13,87.91,88.09,83900.0,74.4187,74.5964,74.4102,74.5626,83900.0
2014-09-19 14:00:00,88.1,88.19,87.82,87.94,239500.0,74.571,74.6472,74.334,74.4356,239500.0
2014-09-19 14:30:00,87.94,87.94,87.79,87.81,200900.0,74.4356,74.4356,74.3087,74.3256,200900.0
2014-09-19 15:00:00,87.82,88.02,87.8,87.97,217400.0,74.334,74.5033,74.3171,74.461,217400.0
2014-09-19 15:30:00,87.97,88.11,87.82,87.84,427900.0,74.461,74.5795,74.334,74.351,427900.0
2014-09-22 09:30:00,87.8,88.44,87.73,87.93,220900.0,74.3171,74.8588,74.2579,74.4272,220900.0
2014-09-22 10:00:00,87.95,87.97,87.63,87.79,194600.0,74.4441,74.461,74.1732,74.3087,194600.0
2014-09-22 10:30:00,87.81,87.81,87.48,87.68,144800.0,74.3256,74.3256,74.0463,74.2155,144800.0
2014-09-22 11:00:00,87.66,87.84,87.57,87.83,147300.0,74.1986,74.351,74.1224,74.3425,147300.0
2014-09-22 11:30:00,87.84,87.92,87.63,87.71,97000.0,74.351,74.4187,74.1732,74.2409,97000.0
2014-09-22 12:00:00,87.71,87.94,87.64,87.91,101300.0,74.2409,74.4356,74.1817,74.4102,101300.0
2014-09-22 12:30:00,87.91,88.03,87.85,87.89,81500.0,74.4102,74.5118,74.3594,74.3933,81500.0
2014-09-22 13:00:00,87.89,87.97,87.82,87.91,73800.0,74.3933,74.461,74.334,74.4102,73800.0
2014-09-22 13:30:00,87.93,88.03,87.84,87.99,91100.0,74.4272,74.5118,74.351,74.4779,91100.0
2014-09-22 14:00:00,87.98,88.03,87.76,87.79,124000.0,74.4695,74.5118,74.2833,74.3087,124000.0
2014-09-22 14:30:00,87.78,87.89,87.77,87.86,107200.0,74.3002,74.3933,74.2917,74.3679,107200.0
2014-09-22 15:00:00,87.86,87.92,87.72,87.77,120100.0,74.3679,74.4187,74.2494,74.2917,120100.0
2014-09-22 15:30:00,87.78,87.9,87.71,87.78,320300.0,74.3002,74.4018,74.2409,74.3002,320300.0
2014-09-23 09:30:00,87.32,87.63,87.03,87.6,213100.0,73.9108,74.1732,73.6654,74.1478,213100.0
2014-09-23 10:00:00,87.58,87.69,87.43,87.62,124200.0,74.1309,74.224,74.0039,74.1648,124200.0
2014-09-23 10:30:00,87.59,87.64,87.31,87.31,129000.0,74.1394,74.1817,73.9024,73.9024,129000.0
2014-09-23 11:00:00,87.34,87.42,87.06,87.06,94200.0,73.9278,73.9955,73.6908,73.6908,94200.0
2014-09-23 11:30:00,87.08,87.38,87.08,87.26,84900.0,73.7077,73.9616,73.7077,73.86,84900.0
2014-09-23 12:00:00,87.26,87.32,87.03,87.04,87400.0,73.86,73.9108,73.6654,73.6738,87400.0
2014-09-23 12:30:00,87.04,87.12,86.94,86.96,47900.0,73.6738,73.7415,73.5892,73.6061,47900.0
2014-09-23 13:00:00,86.95,86.99,86.88,86.93,81800.0,73.5976,73.6315,73.5384,73.5807,81800.0
2014-09-23 13:30:00,86.93,86.95,86.55,86.55,155900.0,73.5807,73.5976,73.2591,73.2591,155900.0
2014-09-23 14:00:00,86.55,86.57,86.38,86.48,138400.0,73.2591,73.276,73.1152,73.1998,138400.0
2014-09-23 14:30:00,86.48,86.55,86.47,86.53,184200.0,73.1998,73.2591,73.1914,73.2421,184200.0
2014-09-23 15:00:00,86.54,86.77,86.54,86.77,223900.0,73.2506,73.4453,73.2506,73.4453,223900.0
2014-09-23 15:30:00,86.77,86.89,86.59,86.6,420500.0,73.4453,73.5469,73.2929,73.3014,420500.0
2014-09-24 09:30:00,86.62,87.38,86.6,86.75,174000.0,73.3183,73.9616,73.3014,73.4284,174000.0
2014-09-24 10:00:00,86.75,87.17,86.64,87.01,161100.0,73.4284,73.7839,73.3353,73.6484,161100.0
2014-09-24 10:30:00,87.01,87.44,86.98,87.39,89200.0,73.6484,74.0124,73.623,73.9701,89200.0
2014-09-24 11:00:00,87.39,87.75,87.28,87.71,120200.0,73.9701,74.2748,73.877,74.2409,120200.0
2014-09-24 11:30:00,87.71,87.87,87.63,87.87,105200.0,74.2409,74.3764,74.1732,74.3764,105200.0
2014-09-24 12:00:00,87.87,87.88,87.78,87.81,74500.0,74.3764,74.3848,74.3002,74.3256,74500.0
2014-09-24 12:30:00,87.81,87.82,87.69,87.81,67300.0,74.3256,74.334,74.224,74.3256,67300.0
2014-09-24 13:00:00,87.81,88.04,87.73,88.01,136700.0,74.3256,74.5203,74.2579,74.4949,136700.0
2014-09-24 13:30:00,88.01,88.23,88.01,88.13,98700.0,74.4949,74.6811,74.4949,74.5964,98700.0
2014-09-24 14:00:00,88.14,88.3,88.06,88.26,77000.0,74.6049,74.7403,74.5372,74.7065,77000.0
2014-09-24 14:30:00,88.27,88.36,88.2,88.35,94400.0,74.7149,74.7911,74.6557,74.7827,94400.0
2014-09-24 15:00:00,88.35,88.46,88.28,88.32,219800.0,74.7827,74.8758,74.7234,74.7573,219800.0
2014-09-24 15:30:00,88.31,88.33,88.17,88.24,399900.0,74.7488,74.7657,74.6303,74.6895,399900.0
2014-09-25 09:30:00,87.79,88.0,86.94,87.07,218300.0,74.3087,74.4864,73.5892,73.6992,218300.0
2014-09-25 10:00:00,87.04,87.16,86.65,86.89,150300.0,73.6738,73.7754,73.3437,73.5469,150300.0
2014-09-25 10:30:00,86.89,86.89,86.32,86.59,229600.0,73.5469,73.5469,73.0644,73.2929,229600.0
2014-09-25 11:00:00,86.59,86.59,86.34,86.58,220800.0,73.2929,73.2929,73.0813,73.2845,220800.0
2014-09-25 11:30:00,86.56,86.58,86.38,86.38,148600.0,73.2675,73.2845,73.1152,73.1152,148600.0
2014-09-25 12:00:00,86.4,86.43,86.18,86.2,99500.0,73.1321,73.1575,72.9459,72.9628,99500.0
2014-09-25 12:30:00,86.19,86.23,86.03,86.17,115000.0,72.9544,72.9882,72.8189,72.9374,115000.0
2014-09-25 13:00:00,86.17,86.34,86.08,86.27,116400.0,72.9374,73.0813,72.8612,73.0221,116400.0
2014-09-25 13:30:00,86.27,86.28,86.06,86.13,132000.0,73.0221,73.0305,72.8443,72.9036,132000.0
2014-09-25 14:00:00,86.14,86.35,86.06,86.32,139900.0,72.912,73.0898,72.8443,73.0644,139900.0
2014-09-25 14:30:00,86.33,86.53,86.31,86.45,176600.0,73.0729,73.2421,73.0559,73.1744,176600.0
2014-09-25 15:00:00,86.46,86.5,86.27,86.3,229700.0,73.1829,73.2167,73.0221,73.0475,229700.0
2014-09-25 15:30:00,86.31,86.48,86.19,86.21,788000.0,73.0559,73.1998,72.9544,72.9713,788000.0
2014-09-26 09:30:00,86.25,86.64,86.01,86.44,235900.0,73.0051,73.3353,72.802,73.166,235900.0
2014-09-26 10:00:00,86.43,86.56,86.19,86.31,208800.0,73.1575,73.2675,72.9544,73.0559,208800.0
2014-09-26 10:30:00,86.3,86.4,86.13,86.34,136300.0,73.0475,73.1321,72.9036,73.0813,136300.0
2014-09-26 11:00:00,86.34,86.43,86.05,86.08,153900.0,73.0813,73.1575,72.8359,72.8612,153900.0
2014-09-26 11:30:00,86.09,86.11,85.91,86.05,69900.0,72.8697,72.8866,72.7174,72.8359,69900.0
2014-09-26 12:00:00,86.05,86.14,85.99,86.14,43700.0,72.8359,72.912,72.7851,72.912,43700.0
2014-09-26 12:30:00,86.14,86.17,86.09,86.14,35300.0,72.912,72.9374,72.8697,72.912,35300.0
2014-09-26 13:00:00,86.13,86.16,86.06,86.12,69900.0,72.9036,72.929,72.8443,72.8951,69900.0
2014-09-26 13:30:00,86.13,86.24,86.12,86.23,67800.0,72.9036,72.9967,72.8951,72.9882,67800.0
2014-09-26 14:00:00,86.23,86.75,86.23,86.72,103700.0,72.9882,73.4284,72.9882,73.403,103700.0
2014-09-26 14:30:00,86.73,86.97,86.7,86.84,124200.0,73.4114,73.6146,73.386,73.5045,124200.0
2014-09-26 15:00:00,86.84,86.92,86.65,86.7,158700.0,73.5045,73.5723,73.3437,73.386,158700.0
2014-09-26 15:30:00,86.7,86.77,86.54,86.6,337700.0,73.386,73.4453,73.2506,73.3014,337700.0
2014-09-29 09:30:00,85.58,86.39,85.58,86.17,197600.0,72.438,73.1236,72.438,72.9374,197600.0
2014-09-29 10:00:00,86.13,86.5,85.96,86.5,97800.0,72.9036,73.2167,72.7597,73.2167,97800.0
2014-09-29 10:30:00,86.5,86.83,86.48,86.74,167700.0,73.2167,73.4961,73.1998,73.4199,167700.0
2014-09-29 11:00:00,86.74,86.95,86.69,86.79,98100.0,73.4199,73.5976,73.3776,73.4622,98100.0
2014-09-29 11:30:00,86.8,86.81,86.66,86.8,62500.0,73.4707,73.4791,73.3522,73.4707,62500.0
2014-09-29 12:00:00,86.8,86.81,86.55,86.58,75800.0,73.4707,73.4791,73.2591,73.2845,75800.0
2014-09-29 12:30:00,86.56,86.75,86.36,86.67,89200.0,73.2675,73.4284,73.0982,73.3606,89200.0
2014-09-29 13:00:00,86.66,86.68,86.51,86.63,39400.0,73.3522,73.3691,73.2252,73.3268,39400.0
2014-09-29 13:30:00,86.63,86.68,86.37,86.6,100600.0,73.3268,73.3691,73.1067,73.3014,100600.0
2014-09-29 14:00:00,86.6,86.64,86.2,86.2,188400.0,73.3014,73.3353,72.9628,72.9628,188400.0
2014-09-29 14:30:00,86.21,86.4,86.18,86.39,173800.0,72.9713,73.1321,72.9459,73.1236,173800.0
2014-09-29 15:00:00,86.38,86.61,86.3,86.57,271100.0,73.1152,73.3099,73.0475,73.276,271100.0
2014-09-29 15:30:00,86.58,86.61,86.36,86.51,241800.0,73.2845,73.3099,73.0982,73.2252,241800.0
2014-09-30 09:30:00,86.68,87.08,86.38,86.47,143600.0,73.3691,73.7077,73.1152,73.1914,143600.0
2014-09-30 10:00:00,86.39,86.41,86.12,86.14,134800.0,73.1236,73.1406,72.8951,72.912,134800.0
2014-09-30 10:30:00,86.17,86.61,86.16,86.59,172600.0,72.9374,73.3099,72.929,73.2929,172600.0
2014-09-30 11:00:00,86.59,86.96,86.57,86.94,76700.0,73.2929,73.6061,73.276,73.5892,76700.0
2014-09-30 11:30:00,86.93,87.08,86.75,86.89,143000.0,73.5807,73.7077,73.4284,73.5469,143000.0
2014-09-30 12:00:00,86.89,87.0,86.67,86.69,68100.0,73.5469,73.64,73.3606,73.3776,68100.0
2014-09-30 12:30:00,86.68,86.7,86.42,86.53,54100.0,73.3691,73.386,73.149,73.2421,54100.0
2014-09-30 13:00:00,86.53,86.75,86.51,86.56,98000.0,73.2421,73.4284,73.2252,73.2675,98000.0
2014-09-30 13:30:00,86.55,86.57,86.26,86.43,97600.0,73.2591,73.276,73.0136,73.1575,97600.0
2014-09-30 14:00:00,86.43,86.5,86.14,86.34,148300.0,73.1575,73.2167,72.912,73.0813,148300.0
2014-09-30 14:30:00,86.34,86.53,86.33,86.44,80900.0,73.0813,73.2421,73.0729,73.166,80900.0
2014-09-30 15:00:00,86.43,86.63,86.31,86.54,128000.0,73.1575,73.3268,73.0559,73.2506,128000.0
2014-09-30 15:30:00,86.52,86.69,86.22,86.25,480500.0,73.2337,73.3776,72.9797,73.0051,480500.0
2014-10-01 09:30:00,86.0,86.26,84.78,84.78,360300.0,72.7935,73.0136,71.7609,71.7609,360300.0
2014-10-01 10:00:00,84.78,85.0,84.61,84.87,388300.0,71.7609,71.9471,71.617,71.8371,388300.0
2014-10-01 10:30:00,84.87,85.06,84.71,85.04,230500.0,71.8371,71.9979,71.7016,71.981,230500.0
2014-10-01 11:00:00,85.06,85.18,84.94,85.11,487600.0,71.9979,72.0995,71.8963,72.0402,487600.0
2014-10-01 11:30:00,85.12,85.15,84.82,84.93,147900.0,72.0487,72.0741,71.7947,71.8878,147900.0
2014-10-01 12:00:00,84.93,85.01,84.87,84.96,115700.0,71.8878,71.9556,71.8371,71.9132,115700.0
2014-10-01 12:30:00,84.97,84.99,84.78,84.81,124000.0,71.9217,71.9386,71.7609,71.7863,124000.0
2014-10-01 13:00:00,84.8,84.84,84.62,84.81,132900.0,71.7778,71.8117,71.6254,71.7863,132900.0
2014-10-01 13:30:00,84.82,84.87,84.61,84.69,167600.0,71.7947,71.8371,71.617,71.6847,167600.0
2014-10-01 14:00:00,84.69,84.94,84.64,84.85,135900.0,71.6847,71.8963,71.6424,71.8201,135900.0
2014-10-01 14:30:00,84.86,84.98,84.72,84.73,170200.0,71.8286,71.9302,71.7101,71.7186,170200.0
2014-10-01 15:00:00,84.73,84.96,84.65,84.93,263500.0,71.7186,71.9132,71.6508,71.8878,263500.0
2014-10-01 15:30:00,84.94,85.14,84.87,84.91,599400.0,71.8963,72.0656,71.8371,71.8709,599400.0
2014-10-02 09:30:00,84.85,85.18,84.65,84.8,171000.0,71.8201,72.0995,71.6508,71.7778,171000.0
2014-10-02 10:00:00,84.78,84.85,84.43,84.55,153200.0,71.7609,71.8201,71.4646,71.5662,153200.0
2014-10-02 10:30:00,84.51,84.51,83.87,84.02,323100.0,71.5323,71.5323,70.9906,71.1176,323100.0
2014-10-02 11:00:00,84.01,84.1,83.86,84.0,141300.0,71.1091,71.1853,70.9822,71.1007,141300.0
2014-10-02 11:30:00,84.0,84.23,83.73,84.17,106000.0,71.1007,71.2953,70.8721,71.2446,106000.0
2014-10-02 12:00:00,84.15,84.45,84.14,84.33,99400.0,71.2276,71.4816,71.2192,71.38,99400.0
2014-10-02 12:30:00,84.34,84.64,84.21,84.61,130100.0,71.3884,71.6424,71.2784,71.617,130100.0
2014-10-02 13:00:00,84.61,85.09,84.55,85.03,397600.0,71.617,72.0233,71.5662,71.9725,397600.0
2014-10-02 13:30:00,85.03,85.06,84.83,84.94,234700.0,71.9725,71.9979,71.8032,71.8963,234700.0
2014-10-02 14:00:00,84.93,85.16,84.91,85.12,137600.0,71.8878,72.0825,71.8709,72.0487,137600.0
2014-10-02 14:30:00,85.11,85.27,85.02,85.17,197400.0,72.0402,72.1756,71.964,72.091,197400.0
2014-10-02 15:00:00,85.18,85.18,84.89,85.02,198300.0,72.0995,72.0995,71.854,71.964,198300.0
2014-10-02 15:30:00,85.01,85.01,84.84,84.9,261100.0,71.9556,71.9556,71.8117,71.8625,261100.0
2014-10-03 09:30:00,85.37,85.78,85.07,85.61,284000.0,72.2603,72.6073,72.0063,72.4634,284000.0
2014-10-03 10:00:00,85.61,85.82,85.57,85.59,168100.0,72.4634,72.6412,72.4296,72.4465,168100.0
2014-10-03 10:30:00,85.59,85.66,85.51,85.53,137700.0,72.4465,72.5057,72.3788,72.3957,137700.0
2014-10-03 11:00:00,85.53,85.64,85.44,85.54,201200.0,72.3957,72.4888,72.3195,72.4042,201200.0
2014-10-03 11:30:00,85.55,85.77,85.54,85.71,94200.0,72.4126,72.5989,72.4042,72.5481,94200.0
2014-10-03 12:00:00,85.73,85.97,85.58,85.95,133300.0,72.565,72.7681,72.438,72.7512,133300.0
2014-10-03 12:30:00,85.96,86.12,85.94,86.06,147500.0,72.7597,72.8951,72.7427,72.8443,147500.0
2014-10-03 13:00:00,86.06,86.09,85.86,85.86,82300.0,72.8443,72.8697,72.675,72.675,82300.0
2014-10-03 13:30:00,85.87,85.98,85.75,85.9,98000.0,72.6835,72.7766,72.5819,72.7089,98000.0
2014-10-03 14:00:00,85.89,86.14,85.89,86.08,169400.0,72.7004,72.912,72.7004,72.8612,169400.0
2014-10-03 14:30:00,86.09,86.23,86.05,86.16,99300.0,72.8697,72.9882,72.8359,72.929,99300.0
2014-10-03 15:00:00,86.16,86.28,86.1,86.2,155100.0,72.929,73.0305,72.8782,72.9628,155100.0
2014-10-03 15:30:00,86.2,86.27,85.99,86.03,401500.0,72.9628,73.0221,72.7851,72.8189,401500.0
2014-10-06 09:30:00,86.65,86.95,86.07,86.07,201400.0,73.3437,73.5976,72.8528,72.8528,201400.0
2014-10-06 10:00:00,86.1,86.25,85.88,85.96,148000.0,72.8782,73.0051,72.692,72.7597,148000.0
2014-10-06 10:30:00,85.94,86.0,85.64,85.77,134200.0,72.7427,72.7935,72.4888,72.5989,134200.0
2014-10-06 11:00:00,85.77,85.89,85.7,85.79,121000.0,72.5989,72.7004,72.5396,72.6158,121000.0
2014-10-06 11:30:00,85.8,85.88,85.21,85.26,240600.0,72.6242,72.692,72.1248,72.1672,240600.0
2014-10-06 12:00:00,85.28,85.5,85.18,85.21,75800.0,72.1841,72.3703,72.0995,72.1248,75800.0
2014-10-06 12:30:00,85.22,85.26,84.95,85.11,131800.0,72.1333,72.1672,71.9048,72.0402,131800.0
2014-10-06 13:00:00,85.09,85.33,85.01,85.26,85200.0,72.0233,72.2264,71.9556,72.1672,85200.0
2014-10-06 13:30:00,85.25,85.28,85.04,85.15,105700.0,72.1587,72.1841,71.981,72.0741,105700.0
2014-10-06 14:00:00,85.16,85.31,85.01,85.22,133300.0,72.0825,72.2095,71.9556,72.1333,133300.0
2014-10-06 14:30:00,85.23,85.27,85.14,85.17,141400.0,72.1418,72.1756,72.0656,72.091,141400.0
2014-10-06 15:00:00,85.17,85.31,85.03,85.26,134100.0,72.091,72.2095,71.9725,72.1672,134100.0
2014-10-06 15:30:00,85.26,85.32,85.06,85.09,372500.0,72.1672,72.218,71.9979,72.0233,372500.0
2014-10-07 09:30:00,84.9,84.9,83.93,84.55,257200.0,71.8625,71.8625,71.0414,71.5662,257200.0
2014-10-07 10:00:00,84.55,84.85,84.49,84.78,302200.0,71.5662,71.8201,71.5154,71.7609,302200.0
2014-10-07 10:30:00,84.78,85.0,84.5,84.5,245800.0,71.7609,71.9471,71.5239,71.5239,245800.0
2014-10-07 11:00:00,84.5,84.52,84.19,84.3,112800.0,71.5239,71.5408,71.2615,71.3546,112800.0
2014-10-07 11:30:00,84.32,84.58,84.2,84.53,91600.0,71.3715,71.5916,71.2699,71.5493,91600.0
2014-10-07 12:00:00,84.54,84.8,84.44,84.76,125100.0,71.5577,71.7778,71.4731,71.7439,125100.0
2014-10-07 12:30:00,84.77,84.8,84.47,84.5,95200.0,71.7524,71.7778,71.4985,71.5239,95200.0
2014-10-07 13:00:00,84.52,84.9,84.42,84.88,106200.0,71.5408,71.8625,71.4562,71.8455,106200.0
2014-10-07 13:30:00,84.87,85.1,84.81,85.06,121700.0,71.8371,72.0317,71.7863,71.9979,121700.0
2014-10-07 14:00:00,85.06,85.13,84.81,84.86,145700.0,71.9979,72.0571,71.7863,71.8286,145700.0
2014-10-07 14:30:00,84.85,84.86,84.66,84.78,206700.0,71.8201,71.8286,71.6593,71.7609,206700.0
2014-10-07 15:00:00,84.77,84.92,84.46,84.62,256800.0,71.7524,71.8794,71.49,71.6254,256800.0
2014-10-07 15:30:00,84.63,84.74,84.16,84.18,542600.0,71.6339,71.727,71.2361,71.253,542600.0
2014-10-08 09:30:00,84.29,85.17,83.99,84.69,249200.0,71.3461,72.091,71.0922,71.6847,249200.0
2014-10-08 10:00:00,84.69,85.05,84.66,84.96,206300.0,71.6847,71.9894,71.6593,71.9132,206300.0
2014-10-08 10:30:00,84.99,85.12,84.68,84.78,314100.0,71.9386,72.0487,71.6762,71.7609,314100.0
2014-10-08 11:00:00,84.78,85.33,84.63,85.29,279100.0,71.7609,72.2264,71.6339,72.1926,279100.0
2014-10-08 11:30:00,85.29,85.33,84.92,85.06,238400.0,72.1926,72.2264,71.8794,71.9979,238400.0
2014-10-08 12:00:00,85.07,85.35,85.0,85.2,208200.0,72.0063,72.2433,71.9471,72.1164,208200.0
2014-10-08 12:30:00,85.23,85.45,85.2,85.35,132600.0,72.1418,72.328,72.1164,72.2433,132600.0
2014-10-08 13:00:00,85.38,85.64,85.34,85.46,138400.0,72.2687,72.4888,72.2349,72.3365,138400.0
2014-10-08 13:30:00,85.46,85.82,85.42,85.68,109400.0,72.3365,72.6412,72.3026,72.5227,109400.0
2014-10-08 14:00:00,85.7,86.33,85.69,86.26,342800.0,72.5396,73.0729,72.5311,73.0136,342800.0
2014-10-08 14:30:00,86.26,86.51,86.08,86.28,347100.0,73.0136,73.2252,72.8612,73.0305,347100.0
2014-10-08 15:00:00,86.28,86.67,86.26,86.64,335400.0,73.0305,73.3606,73.0136,73.3353,335400.0
2014-10-08 15:30:00,86.63,86.84,86.5,86.59,934000.0,73.3268,73.5045,73.2167,73.2929,934000.0
2014-10-09 09:30:00,86.35,86.55,85.78,85.94,334900.0,73.0898,73.2591,72.6073,72.7427,334900.0
2014-10-09 10:00:00,85.95,86.11,85.64,85.74,234900.0,72.7512,72.8866,72.4888,72.5735,234900.0
2014-10-09 10:30:00,85.74,85.86,85.34,85.86,288400.0,72.5735,72.675,72.2349,72.675,288400.0
2014-10-09 11:00:00,85.84,86.0,85.56,85.81,220900.0,72.6581,72.7935,72.4211,72.6327,220900.0
2014-10-09 11:30:00,85.8,85.81,85.1,85.15,147600.0,72.6242,72.6327,72.0317,72.0741,147600.0
2014-10-09 12:00:00,85.16,85.35,84.78,84.87,183100.0,72.0825,72.2433,71.7609,71.8371,183100.0
2014-10-09 12:30:00,84.86,85.25,84.76,85.18,187900.0,71.8286,72.1587,71.7439,72.0995,187900.0
2014-10-09 13:00:00,85.18,85.25,84.71,85.14,226900.0,72.0995,72.1587,71.7016,72.0656,226900.0
2014-10-09 13:30:00,85.14,85.24,84.89,85.0,189400.0,72.0656,72.1502,71.854,71.9471,189400.0
2014-10-09 14:00:00,84.99,84.99,84.63,84.78,191600.0,71.9386,71.9386,71.6339,71.7609,191600.0
2014-10-09 14:30:00,84.75,85.13,84.66,85.01,188700.0,71.7355,72.0571,71.6593,71.9556,188700.0
2014-10-09 15:00:00,84.95,85.34,84.91,85.24,275800.0,71.9048,72.2349,71.8709,72.1502,275800.0
2014-10-09 15:30:00,85.23,85.55,84.94,84.96,671700.0,72.1418,72.4126,71.8963,71.9132,671700.0
2014-10-10 09:30:00,85.09,86.28,85.05,86.09,396700.0,72.0233,73.0305,71.9894,72.8697,396700.0
2014-10-10 10:00:00,86.11,86.21,85.72,85.88,350900.0,72.8866,72.9713,72.5565,72.692,350900.0
2014-10-10 10:30:00,85.87,86.26,85.73,86.17,270700.0,72.6835,73.0136,72.565,72.9374,270700.0
2014-10-10 11:00:00,86.23,86.64,86.17,86.4,278100.0,72.9882,73.3353,72.9374,73.1321,278100.0
2014-10-10 11:30:00,86.39,86.69,86.26,86.47,206200.0,73.1236,73.3776,73.0136,73.1914,206200.0
2014-10-10 12:00:00,86.48,86.67,86.42,86.52,213000.0,73.1998,73.3606,73.149,73.2337,213000.0
2014-10-10 12:30:00,86.55,86.82,86.42,86.44,188000.0,73.2591,73.4876,73.149,73.166,188000.0
2014-10-10 13:00:00,86.41,86.44,86.04,86.09,165900.0,73.1406,73.166,72.8274,72.8697,165900.0
2014-10-10 13:30:00,86.1,86.48,86.07,86.29,99000.0,72.8782,73.1998,72.8528,73.039,99000.0
2014-10-10 14:00:00,86.29,86.38,86.04,86.13,138500.0,73.039,73.1152,72.8274,72.9036,138500.0
2014-10-10 14:30:00,86.12,86.23,85.96,85.96,171700.0,72.8951,72.9882,72.7597,72.7597,171700.0
2014-10-10 15:00:00,85.96,86.03,85.74,85.87,210700.0,72.7597,72.8189,72.5735,72.6835,210700.0
2014-10-10 15:30:00,85.86,85.88,85.39,85.39,517700.0,72.675,72.692,72.2772,72.2772,517700.0
2014-10-13 09:30:00,85.22,85.78,85.15,85.34,169300.0,72.1333,72.6073,72.0741,72.2349,169300.0
2014-10-13 10:00:00,85.34,85.51,84.97,85.01,170600.0,72.2349,72.3788,71.9217,71.9556,170600.0
2014-10-13 10:30:00,85.01,85.41,84.96,85.35,153700.0,71.9556,72.2941,71.9132,72.2433,153700.0
2014-10-13 11:00:00,85.37,85.58,84.97,85.18,166400.0,72.2603,72.438,71.9217,72.0995,166400.0
2014-10-13 11:30:00,85.2,85.7,85.2,85.63,156300.0,72.1164,72.5396,72.1164,72.4803,156300.0
2014-10-13 12:00:00,85.63,85.85,85.39,85.85,142400.0,72.4803,72.6666,72.2772,72.6666,142400.0
2014-10-13 12:30:00,85.85,85.95,85.59,85.64,173700.0,72.6666,72.7512,72.4465,72.4888,173700.0
2014-10-13 13:00:00,85.64,85.76,85.31,85.58,109300.0,72.4888,72.5904,72.2095,72.438,109300.0
2014-10-13 13:30:00,85.57,85.65,85.13,85.27,151700.0,72.4296,72.4973,72.0571,72.1756,151700.0
2014-10-13 14:00:00,85.28,85.38,85.17,85.3,189600.0,72.1841,72.2687,72.091,72.201,189600.0
2014-10-13 14:30:00,85.3,85.31,85.02,85.07,142700.0,72.201,72.2095,71.964,72.0063,142700.0
2014-10-13 15:00:00,85.08,85.12,84.72,84.84,298300.0,72.0148,72.0487,71.7101,71.8117,298300.0
2014-10-13 15:30:00,84.83,84.84,83.76,83.91,876800.0,71.8032,71.8117,70.8975,71.0245,876800.0
2014-10-14 09:30:00,84.34,84.57,82.72,82.81,560500.0,71.3884,71.5831,70.0172,70.0934,560500.0
2014-10-14 10:00:00,82.77,83.09,82.55,82.97,648200.0,70.0595,70.3304,69.8733,70.2288,648200.0
2014-10-14 10:30:00,82.96,83.48,82.85,83.43,423800.0,70.2204,70.6605,70.1273,70.6182,423800.0
2014-10-14 11:00:00,83.45,84.02,83.37,83.59,414100.0,70.6351,71.1176,70.5674,70.7536,414100.0
2014-10-14 11:30:00,83.58,83.81,83.43,83.53,281100.0,70.7452,70.9398,70.6182,70.7028,281100.0
2014-10-14 12:00:00,83.52,83.66,83.44,83.5,235700.0,70.6944,70.8129,70.6267,70.6774,235700.0
2014-10-14 12:30:00,83.49,83.52,83.3,83.5,148800.0,70.669,70.6944,70.5082,70.6774,148800.0
2014-10-14 13:00:00,83.5,83.51,83.23,83.24,198000.0,70.6774,70.6859,70.4489,70.4574,198000.0
2014-10-14 13:30:00,83.25,83.29,82.96,83.23,240500.0,70.4658,70.4997,70.2204,70.4489,240500.0
2014-10-14 14:00:00,83.21,83.34,82.99,83.04,283300.0,70.432,70.542,70.2458,70.2881,283300.0
2014-10-14 14:30:00,83.04,83.25,82.91,83.0,348100.0,70.2881,70.4658,70.178,70.2542,348100.0
2014-10-14 15:00:00,83.0,83.04,82.62,82.97,441900.0,70.2542,70.2881,69.9326,70.2288,441900.0
2014-10-14 15:30:00,82.97,83.1,82.74,82.81,731900.0,70.2288,70.3389,70.0341,70.0934,731900.0
2014-10-15 09:30:00,82.17,82.82,80.99,82.42,890700.0,69.5517,70.1019,68.5529,69.7633,890700.0
2014-10-15 10:00:00,82.47,82.98,82.21,82.35,859600.0,69.8056,70.2373,69.5855,69.704,859600.0
2014-10-15 10:30:00,82.33,82.76,82.15,82.5,394600.0,69.6871,70.0511,69.5348,69.831,394600.0
2014-10-15 11:00:00,82.5,82.84,82.17,82.2,348900.0,69.831,70.1188,69.5517,69.5771,348900.0
2014-10-15 11:30:00,82.2,82.33,81.9,82.29,259000.0,69.5771,69.6871,69.3231,69.6533,259000.0
2014-10-15 12:00:00,82.28,82.41,82.07,82.41,390300.0,69.6448,69.7548,69.467,69.7548,390300.0
2014-10-15 12:30:00,82.38,82.57,82.03,82.08,385600.0,69.7294,69.8903,69.4332,69.4755,385600.0
2014-10-15 13:00:00,82.08,82.13,80.99,81.15,319600.0,69.4755,69.5178,68.5529,68.6883,319600.0
2014-10-15 13:30:00,81.14,81.37,80.74,80.95,453500.0,68.6798,68.8745,68.3413,68.519,453500.0
2014-10-15 14:00:00,80.97,81.53,80.72,81.36,491300.0,68.536,69.01,68.3243,68.8661,491300.0
2014-10-15 14:30:00,81.34,81.69,81.09,81.37,476500.0,68.8491,69.1454,68.6375,68.8745,476500.0
2014-10-15 15:00:00,81.38,82.06,81.27,82.0,637500.0,68.883,69.4586,68.7899,69.4078,637500.0
2014-10-15 15:30:00,81.97,82.38,81.74,82.14,1102600.0,69.3824,69.7294,69.1877,69.5263,1102600.0
2014-10-16 09:30:00,84.76,85.84,84.1,85.54,1473100.0,71.7439,72.6581,71.1853,72.4042,1473100.0
2014-10-16 10:00:00,85.57,86.09,84.79,85.38,1449900.0,72.4296,72.8697,71.7693,72.2687,1449900.0
2014-10-16 10:30:00,85.34,86.15,85.21,86.05,548000.0,72.2349,72.9205,72.1248,72.8359,548000.0
2014-10-16 11:00:00,86.05,86.2,85.76,86.0,618100.0,72.8359,72.9628,72.5904,72.7935,618100.0
2014-10-16 11:30:00,85.99,86.03,85.67,85.95,457100.0,72.7851,72.8189,72.5142,72.7512,457100.0
2014-10-16 12:00:00,85.92,85.98,85.29,85.3,462700.0,72.7258,72.7766,72.1926,72.201,462700.0
2014-10-16 12:30:00,85.3,86.27,85.17,86.17,442500.0,72.201,73.0221,72.091,72.9374,442500.0
2014-10-16 13:00:00,86.18,86.7,86.16,86.28,387500.0,72.9459,73.386,72.929,73.0305,387500.0
2014-10-16 13:30:00,86.28,86.49,85.84,85.9,347500.0,73.0305,73.2083,72.6581,72.7089,347500.0
2014-10-16 14:00:00,85.91,86.4,85.78,86.19,461600.0,72.7174,73.1321,72.6073,72.9544,461600.0
2014-10-16 14:30:00,86.19,86.24,85.56,85.6,590500.0,72.9544,72.9967,72.4211,72.455,590500.0
2014-10-16 15:00:00,85.59,86.1,85.41,85.74,431900.0,72.4465,72.8782,72.2941,72.5735,431900.0
2014-10-16 15:30:00,85.76,85.84,85.09,85.38,1175300.0,72.5904,72.6581,72.0233,72.2687,1175300.0
2014-10-17 09:30:00,86.85,88.81,86.75,87.62,1406500.0,73.513,75.172,73.4284,74.1648,1406500.0
2014-10-17 10:00:00,87.59,87.86,87.25,87.44,812500.0,74.1394,74.3679,73.8516,74.0124,812500.0
2014-10-17 10:30:00,87.46,87.47,86.76,87.01,537400.0,74.0293,74.0378,73.4368,73.6484,537400.0
2014-10-17 11:00:00,87.0,87.18,86.81,87.18,411000.0,73.64,73.7923,73.4791,73.7923,411000.0
2014-10-17 11:30:00,87.21,87.59,87.15,87.25,233300.0,73.8177,74.1394,73.7669,73.8516,233300.0
2014-10-17 12:00:00,87.25,87.37,86.93,87.15,396700.0,73.8516,73.9531,73.5807,73.7669,396700.0
2014-10-17 12:30:00,87.15,87.44,87.15,87.38,267800.0,73.7669,74.0124,73.7669,73.9616,267800.0
2014-10-17 13:00:00,87.39,87.67,87.37,87.53,315900.0,73.9701,74.2071,73.9531,74.0886,315900.0
2014-10-17 13:30:00,87.53,87.85,87.5,87.59,394100.0,74.0886,74.3594,74.0632,74.1394,394100.0
2014-10-17 14:00:00,87.57,87.77,87.23,87.63,526000.0,74.1224,74.2917,73.8346,74.1732,526000.0
2014-10-17 14:30:00,87.65,87.98,87.53,87.84,444900.0,74.1902,74.4695,74.0886,74.351,444900.0
2014-10-17 15:00:00,87.83,88.07,87.67,88.02,625900.0,74.3425,74.5457,74.2071,74.5033,625900.0
2014-10-17 15:30:00,88.03,88.43,87.97,88.18,911800.0,74.5118,74.8504,74.461,74.6388,911800.0
2014-10-20 09:30:00,88.24,88.57,88.0,88.53,456800.0,74.6895,74.9689,74.4864,74.935,456800.0
2014-10-20 10:00:00,88.55,88.63,88.11,88.36,430800.0,74.9519,75.0197,74.5795,74.7911,430800.0
2014-10-20 10:30:00,88.38,88.44,88.17,88.32,261500.0,74.808,74.8588,74.6303,74.7573,261500.0
2014-10-20 11:00:00,88.32,88.71,88.3,88.49,293100.0,74.7573,75.0874,74.7403,74.9012,293100.0
2014-10-20 11:30:00,88.5,88.56,88.31,88.5,218300.0,74.9096,74.9604,74.7488,74.9096,218300.0
2014-10-20 12:00:00,88.49,88.84,88.46,88.56,178000.0,74.9012,75.1974,74.8758,74.9604,178000.0
2014-10-20 12:30:00,88.54,88.58,88.26,88.31,132200.0,74.9435,74.9773,74.7065,74.7488,132200.0
2014-10-20 13:00:00,88.29,88.63,88.13,88.6,148400.0,74.7319,75.0197,74.5964,74.9943,148400.0
2014-10-20 13:30:00,88.6,88.6,88.32,88.44,111500.0,74.9943,74.9943,74.7573,74.8588,111500.0
2014-10-20 14:00:00,88.44,88.6,88.4,88.43,314600.0,74.8588,74.9943,74.825,74.8504,314600.0
2014-10-20 14:30:00,88.42,88.48,88.34,88.38,264600.0,74.8419,74.8927,74.7742,74.808,264600.0
2014-10-20 15:00:00,88.39,88.53,88.34,88.41,473600.0,74.8165,74.935,74.7742,74.8334,473600.0
2014-10-20 15:30:00,88.42,88.66,88.4,88.56,808800.0,74.8419,75.0451,74.825,74.9604,808800.0
2014-10-21 09:30:00,89.16,89.5,88.85,89.27,331300.0,75.4683,75.7561,75.2059,75.5614,331300.0
2014-10-21 10:00:00,89.27,89.49,89.03,89.49,258700.0,75.5614,75.7476,75.3582,75.7476,258700.0
2014-10-21 10:30:00,89.49,89.99,89.48,89.75,283100.0,75.7476,76.1708,75.7391,75.9677,283100.0
2014-10-21 11:00:00,89.74,90.0,89.73,89.98,251100.0,75.9592,76.1793,75.9507,76.1623,251100.0
2014-10-21 11:30:00,89.98,90.53,89.94,90.34,419800.0,76.1623,76.6279,76.1285,76.4671,419800.0
2014-10-21 12:00:00,90.35,90.57,90.25,90.52,189300.0,76.4755,76.6617,76.3909,76.6194,189300.0
2014-10-21 12:30:00,90.52,90.52,90.25,90.35,326200.0,76.6194,76.6194,76.3909,76.4755,326200.0
2014-10-21 13:00:00,90.35,90.49,90.33,90.43,253800.0,76.4755,76.594,76.4586,76.5432,253800.0
2014-10-21 13:30:00,90.45,90.75,90.43,90.72,319800.0,76.5602,76.8141,76.5432,76.7887,319800.0
2014-10-21 14:00:00,90.72,90.83,90.65,90.76,349000.0,76.7887,76.8818,76.7295,76.8226,349000.0
2014-10-21 14:30:00,90.75,91.03,90.68,90.73,343100.0,76.8141,77.0511,76.7549,76.7972,343100.0
2014-10-21 15:00:00,90.73,91.08,90.68,91.07,470800.0,76.7972,77.0934,76.7549,77.085,470800.0
2014-10-21 15:30:00,91.06,91.08,90.8,90.91,931700.0,77.0765,77.0934,76.8564,76.9495,931700.0
2014-10-22 09:30:00,91.44,91.44,90.21,90.93,386400.0,77.3981,77.3981,76.357,76.9665,386400.0
2014-10-22 10:00:00,90.94,90.97,90.43,90.72,335400.0,76.9749,77.0003,76.5432,76.7887,335400.0
2014-10-22 10:30:00,90.73,90.87,90.48,90.62,322000.0,76.7972,76.9157,76.5856,76.7041,322000.0
2014-10-22 11:00:00,90.61,90.76,90.5,90.6,223600.0,76.6956,76.8226,76.6025,76.6871,223600.0
2014-10-22 11:30:00,90.61,90.78,90.55,90.62,177900.0,76.6956,76.8395,76.6448,76.7041,177900.0
2014-10-22 12:00:00,90.62,90.76,90.3,90.45,199700.0,76.7041,76.8226,76.4332,76.5602,199700.0
2014-10-22 12:30:00,90.46,90.5,90.11,90.42,161700.0,76.5686,76.6025,76.2724,76.5348,161700.0
2014-10-22 13:00:00,90.42,90.43,90.08,90.14,182300.0,76.5348,76.5432,76.247,76.2978,182300.0
2014-10-22 13:30:00,90.14,90.33,90.04,90.22,172100.0,76.2978,76.4586,76.2131,76.3655,172100.0
2014-10-22 14:00:00,90.21,90.21,89.89,90.05,253600.0,76.357,76.357,76.0862,76.2216,253600.0
2014-10-22 14:30:00,90.06,90.47,89.96,90.47,257000.0,76.2301,76.5771,76.1454,76.5771,257000.0
2014-10-22 15:00:00,90.47,90.5,90.08,90.16,249700.0,76.5771,76.6025,76.247,76.3147,249700.0
2014-10-22 15:30:00,90.16,90.16,89.71,89.79,563800.0,76.3147,76.3147,75.9338,76.0015,563800.0
2014-10-23 09:30:00,90.94,90.98,90.5,90.55,197500.0,76.9749,77.0088,76.6025,76.6448,197500.0
2014-10-23 10:00:00,90.55,90.82,90.42,90.58,210400.0,76.6448,76.8734,76.5348,76.6702,210400.0
2014-10-23 10:30:00,90.6,90.85,90.53,90.79,133400.0,76.6871,76.8987,76.6279,76.848,133400.0
2014-10-23 11:00:00,90.78,91.1,90.74,90.8,151700.0,76.8395,77.1104,76.8056,76.8564,151700.0
2014-10-23 11:30:00,90.77,90.86,90.66,90.7,195300.0,76.831,76.9072,76.7379,76.7718,195300.0
2014-10-23 12:00:00,90.71,90.79,90.61,90.65,151800.0,76.7802,76.848,76.6956,76.7295,151800.0
2014-10-23 12:30:00,90.65,90.7,90.52,90.64,103100.0,76.7295,76.7718,76.6194,76.721,103100.0
2014-10-23 13:00:00,90.63,90.72,90.53,90.72,122600.0,76.7125,76.7887,76.6279,76.7887,122600.0
2014-10-23 13:30:00,90.74,91.1,90.7,91.07,122800.0,76.8056,77.1104,76.7718,77.085,122800.0
2014-10-23 14:00:00,91.06,91.28,91.02,91.21,174800.0,77.0765,77.2627,77.0426,77.2035,174800.0
2014-10-23 14:30:00,91.23,91.25,90.64,90.9,241900.0,77.2204,77.2373,76.721,76.9411,241900.0
2014-10-23 15:00:00,90.9,90.91,90.52,90.54,284500.0,76.9411,76.9495,76.6194,76.6364,284500.0
2014-10-23 15:30:00,90.54,90.82,90.48,90.64,473700.0,76.6364,76.8734,76.5856,76.721,473700.0
2014-10-24 09:30:00,90.66,91.25,90.59,90.81,213800.0,76.7379,77.2373,76.6787,76.8649,213800.0
2014-10-24 10:00:00,90.83,91.02,90.69,90.74,133600.0,76.8818,77.0426,76.7633,76.8056,133600.0
2014-10-24 10:30:00,90.74,90.95,90.67,90.88,133300.0,76.8056,76.9834,76.7464,76.9241,133300.0
2014-10-24 11:00:00,90.87,91.03,90.84,90.85,102100.0,76.9157,77.0511,76.8903,76.8987,102100.0
2014-10-24 11:30:00,90.86,91.27,90.8,91.09,143800.0,76.9072,77.2543,76.8564,77.1019,143800.0
2014-10-24 12:00:00,91.11,91.29,91.05,91.18,130900.0,77.1188,77.2712,77.068,77.1781,130900.0
2014-10-24 12:30:00,91.18,91.42,91.17,91.35,122200.0,77.1781,77.3812,77.1696,77.322,122200.0
2014-10-24 13:00:00,91.34,91.41,91.01,91.17,130100.0,77.3135,77.3728,77.0342,77.1696,130100.0
2014-10-24 13:30:00,91.16,91.49,91.15,91.39,110300.0,77.1611,77.4405,77.1527,77.3558,110300.0
2014-10-24 14:00:00,91.39,91.61,91.31,91.49,148100.0,77.3558,77.542,77.2881,77.4405,148100.0
2014-10-24 14:30:00,91.5,91.7,91.5,91.62,136500.0,77.4489,77.6182,77.4489,77.5505,136500.0
2014-10-24 15:00:00,91.62,91.68,91.45,91.57,190600.0,77.5505,77.6013,77.4066,77.5082,190600.0
2014-10-24 15:30:00,91.58,91.7,91.46,91.64,379200.0,77.5166,77.6182,77.4151,77.5674,379200.0
2014-10-27 09:30:00,91.43,91.94,91.38,91.93,214400.0,77.3897,77.8214,77.3474,77.8129,214400.0
2014-10-27 10:00:00,91.95,91.98,91.55,91.7,193900.0,77.8298,77.8552,77.4913,77.6182,193900.0
2014-10-27 10:30:00,91.73,91.91,91.65,91.76,186100.0,77.6436,77.796,77.5759,77.669,186100.0
2014-10-27 11:00:00,91.75,92.0,91.73,91.93,124400.0,77.6605,77.8721,77.6436,77.8129,124400.0
2014-10-27 11:30:00,91.93,91.97,91.71,91.84,227100.0,77.8129,77.8468,77.6267,77.7367,227100.0
2014-10-27 12:00:00,91.84,91.96,91.74,91.75,135500.0,77.7367,77.8383,77.6521,77.6605,135500.0
2014-10-27 12:30:00,91.75,91.85,91.7,91.79,78900.0,77.6605,77.7452,77.6182,77.6944,78900.0
2014-10-27 13:00:00,91.79,91.95,91.77,91.88,162800.0,77.6944,77.8298,77.6775,77.7706,162800.0
2014-10-27 13:30:00,91.89,91.96,91.81,91.9,215600.0,77.779,77.8383,77.7113,77.7875,215600.0
2014-10-27 14:00:00,91.89,91.96,91.84,91.88,125400.0,77.779,77.8383,77.7367,77.7706,125400.0
2014-10-27 14:30:00,91.87,91.98,91.84,91.9,113200.0,77.7621,77.8552,77.7367,77.7875,113200.0
2014-10-27 15:00:00,91.9,92.18,91.9,92.01,313400.0,77.7875,78.0245,77.7875,77.8806,313400.0
2014-10-27 15:30:00,92.01,92.28,91.97,92.16,602000.0,77.8806,78.1092,77.8468,78.0076,602000.0
2014-10-28 09:30:00,91.05,91.8,91.0,91.14,477400.0,77.068,77.7029,77.0257,77.1442,477400.0
2014-10-28 10:00:00,91.14,91.16,90.41,90.45,478700.0,77.1442,77.1611,76.5263,76.5602,478700.0
2014-10-28 10:30:00,90.46,90.84,90.36,90.83,323800.0,76.5686,76.8903,76.484,76.8818,323800.0
2014-10-28 11:00:00,90.84,91.17,90.75,90.98,335900.0,76.8903,77.1696,76.8141,77.0088,335900.0
2014-10-28 11:30:00,90.99,91.01,90.89,90.97,159000.0,77.0172,77.0342,76.9326,77.0003,159000.0
2014-10-28 12:00:00,90.98,91.19,90.95,91.14,295400.0,77.0088,77.1865,76.9834,77.1442,295400.0
2014-10-28 12:30:00,91.15,91.68,91.14,91.61,188600.0,77.1527,77.6013,77.1442,77.542,188600.0
2014-10-28 13:00:00,91.61,91.86,91.6,91.84,108300.0,77.542,77.7536,77.5336,77.7367,108300.0
2014-10-28 13:30:00,91.84,92.1,91.83,91.98,132800.0,77.7367,77.9568,77.7283,77.8552,132800.0
2014-10-28 14:00:00,91.98,92.24,91.97,92.24,146400.0,77.8552,78.0753,77.8468,78.0753,146400.0
2014-10-28 14:30:00,92.24,92.4,92.22,92.34,247500.0,78.0753,78.2107,78.0584,78.1599,247500.0
2014-10-28 15:00:00,92.34,92.73,92.31,92.65,345600.0,78.1599,78.49,78.1345,78.4223,345600.0
2014-10-28 15:30:00,92.64,92.78,92.37,92.64,606400.0,78.4139,78.5324,78.1853,78.4139,606400.0
2014-10-29 09:30:00,92.9,93.68,92.9,93.4,368800.0,78.6339,79.2942,78.6339,79.0572,368800.0
2014-10-29 10:00:00,93.4,93.42,93.22,93.27,298100.0,79.0572,79.0741,78.9048,78.9471,298100.0
2014-10-29 10:30:00,93.27,93.42,93.26,93.39,257700.0,78.9471,79.0741,78.9387,79.0487,257700.0
2014-10-29 11:00:00,93.39,93.54,93.24,93.37,379500.0,79.0487,79.1757,78.9217,79.0318,379500.0
2014-10-29 11:30:00,93.38,93.47,93.37,93.42,294100.0,79.0402,79.1164,79.0318,79.0741,294100.0
2014-10-29 12:00:00,93.4,93.4,93.02,93.13,149000.0,79.0572,79.0572,78.7355,78.8286,149000.0
2014-10-29 12:30:00,93.12,93.23,93.04,93.14,127300.0,78.8202,78.9133,78.7524,78.8371,127300.0
2014-10-29 13:00:00,93.14,93.16,93.06,93.16,108300.0,78.8371,78.854,78.7694,78.854,108300.0
2014-10-29 13:30:00,93.16,93.32,93.09,93.29,119300.0,78.854,78.9894,78.7948,78.9641,119300.0
2014-10-29 14:00:00,93.27,93.28,92.79,93.11,253900.0,78.9471,78.9556,78.5408,78.8117,253900.0
2014-10-29 14:30:00,93.1,93.22,92.81,93.02,181500.0,78.8032,78.9048,78.5578,78.7355,181500.0
2014-10-29 15:00:00,93.01,93.04,92.69,92.98,311900.0,78.7271,78.7524,78.4562,78.7017,311900.0
2014-10-29 15:30:00,92.98,93.18,92.89,92.97,593200.0,78.7017,78.8709,78.6255,78.6932,593200.0
2014-10-30 09:30:00,92.56,93.02,92.56,92.67,194600.0,78.3462,78.7355,78.3462,78.4393,194600.0
2014-10-30 10:00:00,92.67,93.18,92.5,93.02,131400.0,78.4393,78.8709,78.2954,78.7355,131400.0
2014-10-30 10:30:00,93.03,93.18,92.81,93.15,168200.0,78.744,78.8709,78.5578,78.8456,168200.0
2014-10-30 11:00:00,93.17,93.38,93.14,93.33,113900.0,78.8625,79.0402,78.8371,78.9979,113900.0
2014-10-30 11:30:00,93.32,93.46,93.24,93.35,150600.0,78.9894,79.1079,78.9217,79.0148,150600.0
2014-10-30 12:00:00,93.37,93.52,93.35,93.4,82600.0,79.0318,79.1587,79.0148,79.0572,82600.0
2014-10-30 12:30:00,93.4,93.49,93.35,93.48,142200.0,79.0572,79.1333,79.0148,79.1249,142200.0
2014-10-30 13:00:00,93.49,94.04,93.48,93.91,84400.0,79.1333,79.5989,79.1249,79.4888,84400.0
2014-10-30 13:30:00,93.91,94.87,91.01,94.05,98900.0,79.4888,80.3014,77.0342,79.6073,98900.0
2014-10-30 14:00:00,94.07,94.08,93.82,93.86,111800.0,79.6243,79.6327,79.4127,79.4465,111800.0
2014-10-30 14:30:00,93.85,93.88,93.43,93.58,151200.0,79.4381,79.4634,79.0826,79.2095,151200.0
2014-10-30 15:00:00,93.58,93.73,93.5,93.58,223500.0,79.2095,79.3365,79.1418,79.2095,223500.0
2014-10-30 15:30:00,93.6,93.92,93.56,93.87,505600.0,79.2264,79.4973,79.1926,79.455,505600.0
2014-10-31 09:30:00,95.0,95.0,94.31,94.64,303200.0,80.4115,80.4115,79.8274,80.1067,303200.0
2014-10-31 10:00:00,94.63,95.22,94.63,95.2,370600.0,80.0983,80.5977,80.0983,80.5807,370600.0
2014-10-31 10:30:00,95.2,95.43,95.11,95.29,212100.0,80.5807,80.7754,80.5046,80.6569,212100.0
2014-10-31 11:00:00,95.26,95.53,95.14,95.41,241500.0,80.6315,80.8601,80.53,80.7585,241500.0
2014-10-31 11:30:00,95.42,95.67,95.37,95.57,306500.0,80.767,80.9786,80.7246,80.8939,306500.0
2014-10-31 12:00:00,95.57,95.62,95.25,95.31,225900.0,80.8939,80.9362,80.6231,80.6739,225900.0
2014-10-31 12:30:00,95.3,95.57,95.25,95.56,203500.0,80.6654,80.8939,80.6231,80.8855,203500.0
2014-10-31 13:00:00,95.54,95.55,95.25,95.38,115800.0,80.8685,80.877,80.6231,80.7331,115800.0
2014-10-31 13:30:00,95.38,95.61,95.33,95.61,148700.0,80.7331,80.9278,80.6908,80.9278,148700.0
2014-10-31 14:00:00,95.6,95.67,95.32,95.33,194400.0,80.9193,80.9786,80.6823,80.6908,194400.0
2014-10-31 14:30:00,95.33,95.47,95.26,95.28,145500.0,80.6908,80.8093,80.6315,80.6485,145500.0
2014-10-31 15:00:00,95.28,95.28,94.87,94.87,517900.0,80.6485,80.6485,80.3014,80.3014,517900.0
2014-10-31 15:30:00,94.87,95.0,94.77,94.96,841400.0,80.3014,80.4115,80.2168,80.3776,841400.0
2014-11-03 09:30:00,95.45,95.67,94.6,94.78,363200.0,80.7924,80.9786,80.0729,80.2252,363200.0
2014-11-03 10:00:00,94.79,94.97,94.5,94.73,310700.0,80.2337,80.3861,79.9882,80.1829,310700.0
2014-11-03 10:30:00,94.73,94.87,94.59,94.82,207600.0,80.1829,80.3014,80.0644,80.2591,207600.0
2014-11-03 11:00:00,94.81,94.83,94.65,94.68,166700.0,80.2506,80.2676,80.1152,80.1406,166700.0
2014-11-03 11:30:00,94.67,94.91,94.5,94.89,123700.0,80.1321,80.3353,79.9882,80.3184,123700.0
2014-11-03 12:00:00,94.91,95.07,94.83,95.06,110700.0,80.3353,80.4707,80.2676,80.4622,110700.0
2014-11-03 12:30:00,95.06,95.08,94.87,94.89,132500.0,80.4622,80.4792,80.3014,80.3184,132500.0
2014-11-03 13:00:00,94.89,95.08,94.86,95.06,132600.0,80.3184,80.4792,80.293,80.4622,132600.0
2014-11-03 13:30:00,95.06,95.08,94.89,95.01,151400.0,80.4622,80.4792,80.3184,80.4199,151400.0
2014-11-03 14:00:00,95.01,95.11,94.93,95.02,128600.0,80.4199,80.5046,80.3522,80.4284,128600.0
2014-11-03 14:30:00,95.02,95.1,94.89,94.93,189500.0,80.4284,80.4961,80.3184,80.3522,189500.0
2014-11-03 15:00:00,94.93,94.97,94.66,94.72,313700.0,80.3522,80.3861,80.1237,80.1745,313700.0
2014-11-03 15:30:00,94.73,94.97,94.7,94.88,604700.0,80.1829,80.3861,80.1575,80.3099,604700.0
2014-11-04 09:30:00,94.99,95.6,94.63,95.48,351500.0,80.403,80.9193,80.0983,80.8177,351500.0
2014-11-04 10:00:00,95.48,95.56,95.21,95.44,191900.0,80.8177,80.8855,80.5892,80.7839,191900.0
2014-11-04 10:30:00,95.44,95.47,95.13,95.18,185100.0,80.7839,80.8093,80.5215,80.5638,185100.0
2014-11-04 11:00:00,95.15,95.15,94.84,94.96,275100.0,80.5384,80.5384,80.276,80.3776,275100.0
2014-11-04 11:30:00,94.98,95.0,94.24,94.4,237000.0,80.3945,80.4115,79.7682,79.9036,237000.0
2014-11-04 12:00:00,94.41,94.92,94.41,94.88,100900.0,79.9121,80.3437,79.9121,80.3099,100900.0
2014-11-04 12:30:00,94.89,95.08,94.84,95.04,106100.0,80.3184,80.4792,80.276,80.4453,106100.0
2014-11-04 13:00:00,95.05,95.08,94.63,94.76,216200.0,80.4538,80.4792,80.0983,80.2083,216200.0
2014-11-04 13:30:00,94.76,95.06,94.63,95.04,159900.0,80.2083,80.4622,80.0983,80.4453,159900.0
2014-11-04 14:00:00,95.06,95.15,94.97,95.0,150500.0,80.4622,80.5384,80.3861,80.4115,150500.0
2014-11-04 14:30:00,95.0,95.13,94.98,95.05,328600.0,80.4115,80.5215,80.3945,80.4538,328600.0
2014-11-04 15:00:00,95.05,95.09,94.94,95.01,289500.0,80.4538,80.4876,80.3607,80.4199,289500.0
2014-11-04 15:30:00,95.01,95.07,94.84,94.97,888900.0,80.4199,80.4707,80.276,80.3861,888900.0
2014-11-05 09:30:00,96.0,96.01,95.39,95.67,326700.0,81.2579,81.2664,80.7416,80.9786,326700.0
2014-11-05 10:00:00,95.66,95.71,95.3,95.32,243200.0,80.9701,81.0124,80.6654,80.6823,243200.0
2014-11-05 10:30:00,95.33,95.35,95.02,95.21,187200.0,80.6908,80.7077,80.4284,80.5892,187200.0
2014-11-05 11:00:00,95.23,95.41,95.18,95.28,314800.0,80.6061,80.7585,80.5638,80.6485,314800.0
2014-11-05 11:30:00,95.29,95.53,95.24,95.46,284700.0,80.6569,80.8601,80.6146,80.8008,284700.0
2014-11-05 12:00:00,95.44,95.73,95.4,95.43,148300.0,80.7839,81.0294,80.75,80.7754,148300.0
2014-11-05 12:30:00,95.43,95.64,95.39,95.62,87800.0,80.7754,80.9532,80.7416,80.9362,87800.0
2014-11-05 13:00:00,95.62,95.73,95.47,95.5,82400.0,80.9362,81.0294,80.8093,80.8347,82400.0
2014-11-05 13:30:00,95.51,95.54,95.36,95.51,89900.0,80.8431,80.8685,80.7162,80.8431,89900.0
2014-11-05 14:00:00,95.5,95.71,95.39,95.66,195700.0,80.8347,81.0124,80.7416,80.9701,195700.0
2014-11-05 14:30:00,95.66,95.71,95.54,95.63,166600.0,80.9701,81.0124,80.8685,80.9447,166600.0
2014-11-05 15:00:00,95.64,95.73,95.6,95.62,201200.0,80.9532,81.0294,80.9193,80.9362,201200.0
2014-11-05 15:30:00,95.6,95.83,95.57,95.8,489100.0,80.9193,81.114,80.8939,81.0886,489100.0
2014-11-06 09:30:00,96.04,96.62,95.9,96.57,305000.0,81.2918,81.7827,81.1733,81.7404,305000.0
2014-11-06 10:00:00,96.57,96.64,96.13,96.19,190000.0,81.7404,81.7996,81.3679,81.4187,190000.0
2014-11-06 10:30:00,96.19,96.22,96.05,96.09,236700.0,81.4187,81.4441,81.3002,81.3341,236700.0
2014-11-06 11:00:00,96.09,96.21,96.03,96.15,472400.0,81.3341,81.4356,81.2833,81.3849,472400.0
2014-11-06 11:30:00,96.14,96.15,96.02,96.14,121900.0,81.3764,81.3849,81.2748,81.3764,121900.0
2014-11-06 12:00:00,96.13,96.26,96.09,96.17,153900.0,81.3679,81.478,81.3341,81.4018,153900.0
2014-11-06 12:30:00,96.18,96.22,96.09,96.15,137000.0,81.4103,81.4441,81.3341,81.3849,137000.0
2014-11-06 13:00:00,96.15,96.2,96.09,96.15,147900.0,81.3849,81.4272,81.3341,81.3849,147900.0
2014-11-06 13:30:00,96.15,96.22,96.05,96.14,172800.0,81.3849,81.4441,81.3002,81.3764,172800.0
2014-11-06 14:00:00,96.14,96.18,96.08,96.12,183900.0,81.3764,81.4103,81.3256,81.3595,183900.0
2014-11-06 14:30:00,96.12,96.22,95.99,96.2,193600.0,81.3595,81.4441,81.2494,81.4272,193600.0
2014-11-06 15:00:00,96.2,96.2,95.98,96.02,153000.0,81.4272,81.4272,81.241,81.2748,153000.0
2014-11-06 15:30:00,96.02,96.22,96.02,96.18,457700.0,81.2748,81.4441,81.2748,81.4103,457700.0
2014-11-07 09:30:00,95.5,95.72,94.76,95.51,349000.0,80.8347,81.0209,80.2083,80.8431,349000.0
2014-11-07 10:00:00,95.52,95.63,94.48,94.5,419300.0,80.8516,80.9447,79.9713,79.9882,419300.0
2014-11-07 10:30:00,94.51,94.63,94.31,94.38,597700.0,79.9967,80.0983,79.8274,79.8867,597700.0
2014-11-07 11:00:00,94.37,94.43,94.06,94.4,305000.0,79.8782,79.929,79.6158,79.9036,305000.0
2014-11-07 11:30:00,94.41,94.45,94.31,94.35,192300.0,79.9121,79.9459,79.8274,79.8613,192300.0
2014-11-07 12:00:00,94.35,94.64,94.33,94.62,181800.0,79.8613,80.1067,79.8443,80.0898,181800.0
2014-11-07 12:30:00,94.6,94.75,93.97,94.15,293300.0,80.0729,80.1998,79.5396,79.692,293300.0
2014-11-07 13:00:00,94.16,94.35,94.0,94.0,166400.0,79.7005,79.8613,79.565,79.565,166400.0
2014-11-07 13:30:00,94.01,94.03,93.52,93.57,456600.0,79.5735,79.5904,79.1587,79.2011,456600.0
2014-11-07 14:00:00,93.61,93.82,93.22,93.23,432800.0,79.2349,79.4127,78.9048,78.9133,432800.0
2014-11-07 14:30:00,93.23,93.35,93.01,93.13,409700.0,78.9133,79.0148,78.7271,78.8286,409700.0
2014-11-07 15:00:00,93.13,93.28,93.1,93.12,358700.0,78.8286,78.9556,78.8032,78.8202,358700.0
2014-11-07 15:30:00,93.12,93.65,93.03,93.6,807500.0,78.8202,79.2688,78.744,79.2264,807500.0
2014-11-10 09:30:00,93.68,94.15,93.5,94.1,235800.0,79.2942,79.692,79.1418,79.6497,235800.0
2014-11-10 10:00:00,94.1,94.58,94.06,94.1,252900.0,79.6497,80.056,79.6158,79.6497,252900.0
2014-11-10 10:30:00,94.1,94.58,94.1,94.51,422800.0,79.6497,80.056,79.6497,79.9967,422800.0
2014-11-10 11:00:00,94.51,94.55,94.41,94.48,300700.0,79.9967,80.0306,79.9121,79.9713,300700.0
2014-11-10 11:30:00,94.48,94.57,94.44,94.56,253200.0,79.9713,80.0475,79.9375,80.039,253200.0
2014-11-10 12:00:00,94.56,94.58,94.51,94.55,168900.0,80.039,80.056,79.9967,80.0306,168900.0
2014-11-10 12:30:00,94.56,94.57,94.47,94.53,104900.0,80.039,80.0475,79.9628,80.0136,104900.0
2014-11-10 13:00:00,94.53,94.71,94.47,94.65,227000.0,80.0136,80.166,79.9628,80.1152,227000.0
2014-11-10 13:30:00,94.65,94.68,94.42,94.46,107400.0,80.1152,80.1406,79.9205,79.9544,107400.0
2014-11-10 14:00:00,94.46,94.99,94.42,94.97,218700.0,79.9544,80.403,79.9205,80.3861,218700.0
2014-11-10 14:30:00,94.97,95.0,94.78,94.87,193500.0,80.3861,80.4115,80.2252,80.3014,193500.0
2014-11-10 15:00:00,94.87,94.96,94.79,94.8,249200.0,80.3014,80.3776,80.2337,80.2422,249200.0
2014-11-10 15:30:00,94.79,94.86,94.64,94.75,544000.0,80.2337,80.293,80.1067,80.1998,544000.0
2014-11-11 09:30:00,95.05,95.46,94.75,94.84,218800.0,80.4538,80.8008,80.1998,80.276,218800.0
2014-11-11 10:00:00,94.84,95.43,94.72,95.23,143500.0,80.276,80.7754,80.1745,80.6061,143500.0
2014-11-11 10:30:00,95.23,95.43,95.12,95.28,123300.0,80.6061,80.7754,80.513,80.6485,123300.0
2014-11-11 11:00:00,95.28,95.65,95.25,95.36,118600.0,80.6485,80.9616,80.6231,80.7162,118600.0
2014-11-11 11:30:00,95.37,95.47,95.34,95.36,61100.0,80.7246,80.8093,80.6992,80.7162,61100.0
2014-11-11 12:00:00,95.36,95.36,95.21,95.24,101300.0,80.7162,80.7162,80.5892,80.6146,101300.0
2014-11-11 12:30:00,95.24,95.52,95.19,95.3,95600.0,80.6146,80.8516,80.5723,80.6654,95600.0
2014-11-11 13:00:00,95.3,95.45,95.2,95.4,144800.0,80.6654,80.7924,80.5807,80.75,144800.0
2014-11-11 13:30:00,95.4,95.7,95.35,95.66,138200.0,80.75,81.004,80.7077,80.9701,138200.0
2014-11-11 14:00:00,95.67,95.69,95.49,95.69,133100.0,80.9786,80.9955,80.8262,80.9955,133100.0
2014-11-11 14:30:00,95.68,95.72,95.52,95.71,112300.0,80.987,81.0209,80.8516,81.0124,112300.0
2014-11-11 15:00:00,95.69,95.75,95.45,95.5,148200.0,80.9955,81.0463,80.7924,80.8347,148200.0
2014-11-11 15:30:00,95.5,95.7,95.47,95.7,313900.0,80.8347,81.004,80.8093,81.004,313900.0
2014-11-12 09:30:00,95.23,95.29,94.52,94.71,201200.0,80.6061,80.6569,80.0052,80.166,201200.0
2014-11-12 10:00:00,94.73,94.94,94.52,94.85,170300.0,80.1829,80.3607,80.0052,80.2845,170300.0
2014-11-12 10:30:00,94.85,95.11,94.73,95.0,98400.0,80.2845,80.5046,80.1829,80.4115,98400.0
2014-11-12 11:00:00,95.01,95.39,94.95,95.29,116400.0,80.4199,80.7416,80.3691,80.6569,116400.0
2014-11-12 11:30:00,95.3,95.72,95.29,95.58,211500.0,80.6654,81.0209,80.6569,80.9024,211500.0
2014-11-12 12:00:00,95.6,95.92,95.58,95.81,211500.0,80.9193,81.1902,80.9024,81.0971,211500.0
2014-11-12 12:30:00,95.81,95.84,95.67,95.74,104000.0,81.0971,81.1225,80.9786,81.0378,104000.0
2014-11-12 13:00:00,95.74,95.8,95.54,95.65,109200.0,81.0378,81.0886,80.8685,80.9616,109200.0
2014-11-12 13:30:00,95.64,95.97,95.64,95.74,96200.0,80.9532,81.2325,80.9532,81.0378,96200.0
2014-11-12 14:00:00,95.73,95.92,95.73,95.87,110500.0,81.0294,81.1902,81.0294,81.1479,110500.0
2014-11-12 14:30:00,95.88,95.93,95.68,95.73,89300.0,81.1563,81.1986,80.987,81.0294,89300.0
2014-11-12 15:00:00,95.72,95.86,95.65,95.82,283300.0,81.0209,81.1394,80.9616,81.1055,283300.0
2014-11-12 15:30:00,95.83,95.91,95.67,95.69,506600.0,81.114,81.1817,80.9786,80.9955,506600.0
2014-11-13 09:30:00,95.64,96.35,95.4,96.24,235500.0,80.9532,81.5541,80.75,81.461,235500.0
2014-11-13 10:00:00,96.25,96.49,96.18,96.48,220400.0,81.4695,81.6726,81.4103,81.6642,220400.0
2014-11-13 10:30:00,96.48,96.67,96.41,96.53,219700.0,81.6642,81.825,81.6049,81.7065,219700.0
2014-11-13 11:00:00,96.53,96.74,96.3,96.3,178400.0,81.7065,81.8843,81.5118,81.5118,178400.0
2014-11-13 11:30:00,96.31,96.33,96.0,96.12,163400.0,81.5203,81.5372,81.2579,81.3595,163400.0
2014-11-13 12:00:00,96.1,96.12,96.0,96.07,98400.0,81.3425,81.3595,81.2579,81.3171,98400.0
2014-11-13 12:30:00,96.08,96.11,95.95,95.97,120600.0,81.3256,81.351,81.2156,81.2325,120600.0
2014-11-13 13:00:00,95.98,96.08,95.7,95.73,143600.0,81.241,81.3256,81.004,81.0294,143600.0
2014-11-13 13:30:00,95.73,95.88,95.61,95.84,91600.0,81.0294,81.1563,80.9278,81.1225,91600.0
2014-11-13 14:00:00,95.85,95.88,95.55,95.77,107000.0,81.1309,81.1563,80.877,81.0632,107000.0
2014-11-13 14:30:00,95.77,95.82,95.69,95.75,108500.0,81.0632,81.1055,80.9955,81.0463,108500.0
2014-11-13 15:00:00,95.75,96.01,95.74,95.86,189500.0,81.0463,81.2664,81.0378,81.1394,189500.0
2014-11-13 15:30:00,95.87,95.97,95.73,95.88,388900.0,81.1479,81.2325,81.0294,81.1563,388900.0
2014-11-14 09:30:00,96.02,96.12,95.36,95.62,285400.0,81.2748,81.3595,80.7162,80.9362,285400.0
2014-11-14 10:00:00,95.63,95.76,95.2,95.21,169900.0,80.9447,81.0548,80.5807,80.5892,169900.0
2014-11-14 10:30:00,95.22,95.53,94.94,95.48,195300.0,80.5977,80.8601,80.3607,80.8177,195300.0
2014-11-14 11:00:00,95.51,95.74,95.48,95.7,122400.0,80.8431,81.0378,80.8177,81.004,122400.0
2014-11-14 11:30:00,95.7,95.81,95.58,95.75,110300.0,81.004,81.0971,80.9024,81.0463,110300.0
2014-11-14 12:00:00,95.75,95.83,95.59,95.66,91100.0,81.0463,81.114,80.9109,80.9701,91100.0
2014-11-14 12:30:00,95.67,95.7,95.45,95.49,79000.0,80.9786,81.004,80.7924,80.8262,79000.0
2014-11-14 13:00:00,95.48,95.5,95.31,95.32,92800.0,80.8177,80.8347,80.6739,80.6823,92800.0
2014-11-14 13:30:00,95.33,95.38,95.06,95.09,101700.0,80.6908,80.7331,80.4622,80.4876,101700.0
2014-11-14 14:00:00,95.08,95.08,94.87,94.95,138900.0,80.4792,80.4792,80.3014,80.3691,138900.0
2014-11-14 14:30:00,94.95,95.11,94.95,95.03,136400.0,80.3691,80.5046,80.3691,80.4369,136400.0
2014-11-14 15:00:00,95.03,95.17,95.03,95.15,142600.0,80.4369,80.5554,80.4369,80.5384,142600.0
2014-11-14 15:30:00,95.16,95.25,95.01,95.12,455100.0,80.5469,80.6231,80.4199,80.513,455100.0
2014-11-17 09:30:00,95.2,95.65,94.84,95.42,207300.0,80.5807,80.9616,80.276,80.767,207300.0
2014-11-17 10:00:00,95.41,95.9,95.32,95.79,150300.0,80.7585,81.1733,80.6823,81.0801,150300.0
2014-11-17 10:30:00,95.77,96.05,95.75,96.03,135800.0,81.0632,81.3002,81.0463,81.2833,135800.0
2014-11-17 11:00:00,96.03,96.19,95.91,96.1,133100.0,81.2833,81.4187,81.1817,81.3425,133100.0
2014-11-17 11:30:00,96.1,96.25,96.0,96.02,140700.0,81.3425,81.4695,81.2579,81.2748,140700.0
2014-11-17 12:00:00,96.01,96.3,95.89,96.2,211000.0,81.2664,81.5118,81.1648,81.4272,211000.0
2014-11-17 12:30:00,96.2,96.53,96.19,96.48,126600.0,81.4272,81.7065,81.4187,81.6642,126600.0
2014-11-17 13:00:00,96.48,96.67,96.4,96.63,179200.0,81.6642,81.825,81.5965,81.7911,179200.0
2014-11-17 13:30:00,96.63,96.69,96.52,96.62,107000.0,81.7911,81.8419,81.698,81.7827,107000.0
2014-11-17 14:00:00,96.63,96.63,96.4,96.42,161900.0,81.7911,81.7911,81.5965,81.6134,161900.0
2014-11-17 14:30:00,96.4,96.46,96.37,96.39,169400.0,81.5965,81.6473,81.5711,81.588,169400.0
2014-11-17 15:00:00,96.4,96.45,96.37,96.42,204900.0,81.5965,81.6388,81.5711,81.6134,204900.0
2014-11-17 15:30:00,96.42,96.51,96.3,96.44,732000.0,81.6134,81.6896,81.5118,81.6303,732000.0
2014-11-18 09:30:00,96.99,98.58,96.85,98.56,463900.0,82.0959,83.4417,81.9774,83.4248,463900.0
2014-11-18 10:00:00,98.56,98.56,98.11,98.31,311100.0,83.4248,83.4248,83.0439,83.2132,311100.0
2014-11-18 10:30:00,98.32,98.61,98.1,98.51,377200.0,83.2216,83.4671,83.0354,83.3825,377200.0
2014-11-18 11:00:00,98.52,98.6,98.19,98.24,382100.0,83.3909,83.4586,83.1116,83.1539,382100.0
2014-11-18 11:30:00,98.25,98.44,98.24,98.34,152000.0,83.1624,83.3232,83.1539,83.2386,152000.0
2014-11-18 12:00:00,98.34,98.36,98.12,98.21,120700.0,83.2386,83.2555,83.0523,83.1285,120700.0
2014-11-18 12:30:00,98.21,98.24,98.06,98.16,113000.0,83.1285,83.1539,83.0016,83.0862,113000.0
2014-11-18 13:00:00,98.16,98.3,98.03,98.26,120100.0,83.0862,83.2047,82.9762,83.1708,120100.0
2014-11-18 13:30:00,98.25,98.39,98.17,98.34,115100.0,83.1624,83.2809,83.0947,83.2386,115100.0
2014-11-18 14:00:00,98.35,98.49,98.34,98.4,123600.0,83.247,83.3655,83.2386,83.2893,123600.0
2014-11-18 14:30:00,98.39,98.39,98.12,98.2,227500.0,83.2809,83.2809,83.0523,83.1201,227500.0
2014-11-18 15:00:00,98.19,98.44,98.18,98.31,189600.0,83.1116,83.3232,83.1031,83.2132,189600.0
2014-11-18 15:30:00,98.31,98.46,98.17,98.2,697300.0,83.2132,83.3401,83.0947,83.1201,697300.0
2014-11-19 09:30:00,97.73,98.41,97.38,97.63,365100.0,82.7222,83.2978,82.426,82.6376,365100.0
2014-11-19 10:00:00,97.63,97.69,97.41,97.48,182800.0,82.6376,82.6884,82.4514,82.5106,182800.0
2014-11-19 10:30:00,97.48,97.53,97.23,97.26,242100.0,82.5106,82.5529,82.299,82.3244,242100.0
2014-11-19 11:00:00,97.25,97.32,97.13,97.14,117800.0,82.3159,82.3752,82.2144,82.2228,117800.0
2014-11-19 11:30:00,97.14,97.26,97.09,97.11,114700.0,82.2228,82.3244,82.1805,82.1974,114700.0
2014-11-19 12:00:00,97.12,97.18,97.06,97.13,96700.0,82.2059,82.2567,82.1551,82.2144,96700.0
2014-11-19 12:30:00,97.12,97.13,96.98,97.02,95600.0,82.2059,82.2144,82.0874,82.1213,95600.0
2014-11-19 13:00:00,97.03,97.18,97.01,97.12,110800.0,82.1297,82.2567,82.1128,82.2059,110800.0
2014-11-19 13:30:00,97.12,97.19,97.07,97.09,200700.0,82.2059,82.2652,82.1636,82.1805,200700.0
2014-11-19 14:00:00,97.08,97.44,96.88,96.98,206900.0,82.172,82.4768,82.0028,82.0874,206900.0
2014-11-19 14:30:00,96.97,97.04,96.79,96.98,150900.0,82.0789,82.1382,81.9266,82.0874,150900.0
2014-11-19 15:00:00,96.98,97.11,96.89,96.98,176000.0,82.0874,82.1974,82.0112,82.0874,176000.0
2014-11-19 15:30:00,96.99,97.02,96.84,96.86,597400.0,82.0959,82.1213,81.9689,81.9858,597400.0
2014-11-20 09:30:00,96.46,96.82,96.17,96.67,306800.0,81.6473,81.952,81.4018,81.825,306800.0
2014-11-20 10:00:00,96.62,96.81,96.31,96.43,175700.0,81.7827,81.9435,81.5203,81.6219,175700.0
2014-11-20 10:30:00,96.44,96.66,96.43,96.58,231600.0,81.6303,81.8165,81.6219,81.7488,231600.0
2014-11-20 11:00:00,96.58,96.84,96.57,96.74,160300.0,81.7488,81.9689,81.7404,81.8843,160300.0
2014-11-20 11:30:00,96.73,96.77,96.59,96.67,162800.0,81.8758,81.9097,81.7573,81.825,162800.0
2014-11-20 12:00:00,96.69,96.75,96.62,96.71,231000.0,81.8419,81.8927,81.7827,81.8589,231000.0
2014-11-20 12:30:00,96.71,96.73,96.65,96.69,139000.0,81.8589,81.8758,81.8081,81.8419,139000.0
2014-11-20 13:00:00,96.68,96.72,96.64,96.66,135300.0,81.8335,81.8673,81.7996,81.8165,135300.0
2014-11-20 13:30:00,96.66,96.72,96.51,96.61,106100.0,81.8165,81.8673,81.6896,81.7742,106100.0
2014-11-20 14:00:00,96.6,96.73,96.55,96.56,249200.0,81.7658,81.8758,81.7234,81.7319,249200.0
2014-11-20 14:30:00,96.55,96.56,96.37,96.37,182900.0,81.7234,81.7319,81.5711,81.5711,182900.0
2014-11-20 15:00:00,96.37,96.62,96.35,96.61,177300.0,81.5711,81.7827,81.5541,81.7742,177300.0
2014-11-20 15:30:00,96.61,96.85,96.6,96.85,440600.0,81.7742,81.9774,81.7658,81.9774,440600.0
2014-11-21 09:30:00,97.4,98.04,96.89,97.25,896400.0,82.4429,82.9846,82.0112,82.3159,896400.0
2014-11-21 10:00:00,97.26,97.79,97.12,97.71,247800.0,82.3244,82.773,82.2059,82.7053,247800.0
2014-11-21 10:30:00,97.72,97.76,97.42,97.43,166800.0,82.7138,82.7476,82.4598,82.4683,166800.0
2014-11-21 11:00:00,97.43,97.63,97.32,97.49,114200.0,82.4683,82.6376,82.3752,82.5191,114200.0
2014-11-21 11:30:00,97.48,97.53,97.26,97.35,296700.0,82.5106,82.5529,82.3244,82.4006,296700.0
2014-11-21 12:00:00,97.34,97.35,96.97,96.98,164200.0,82.3921,82.4006,82.0789,82.0874,164200.0
2014-11-21 12:30:00,96.98,97.2,96.97,97.11,68400.0,82.0874,82.2736,82.0789,82.1974,68400.0
2014-11-21 13:00:00,97.11,97.14,96.85,96.88,99100.0,82.1974,82.2228,81.9774,82.0028,99100.0
2014-11-21 13:30:00,96.87,97.03,96.85,96.98,173900.0,81.9943,82.1297,81.9774,82.0874,173900.0
2014-11-21 14:00:00,96.97,97.02,96.84,96.93,170300.0,82.0789,82.1213,81.9689,82.0451,170300.0
2014-11-21 14:30:00,96.94,97.02,96.85,96.88,166300.0,82.0535,82.1213,81.9774,82.0028,166300.0
2014-11-21 15:00:00,96.88,97.03,96.86,96.94,318800.0,82.0028,82.1297,81.9858,82.0535,318800.0
2014-11-21 15:30:00,96.94,96.99,96.59,96.73,522700.0,82.0535,82.0959,81.7573,81.8758,522700.0
2014-11-24 09:30:00,97.27,97.29,96.51,96.73,296100.0,82.3329,82.3498,81.6896,81.8758,296100.0
2014-11-24 10:00:00,96.73,96.9,96.64,96.66,286500.0,81.8758,82.0197,81.7996,81.8165,286500.0
2014-11-24 10:30:00,96.66,96.98,96.66,96.8,238500.0,81.8165,82.0874,81.8165,81.935,238500.0
2014-11-24 11:00:00,96.81,96.83,96.72,96.78,136200.0,81.9435,81.9604,81.8673,81.9181,136200.0
2014-11-24 11:30:00,96.78,97.05,96.66,96.98,154700.0,81.9181,82.1467,81.8165,82.0874,154700.0
2014-11-24 12:00:00,96.96,97.02,96.88,96.98,169100.0,82.0705,82.1213,82.0028,82.0874,169100.0
2014-11-24 12:30:00,97.0,97.02,96.89,96.96,191100.0,82.1043,82.1213,82.0112,82.0705,191100.0
2014-11-24 13:00:00,96.97,97.01,96.82,96.85,256700.0,82.0789,82.1128,81.952,81.9774,256700.0
2014-11-24 13:30:00,96.84,97.0,96.76,96.99,301000.0,81.9689,82.1043,81.9012,82.0959,301000.0
2014-11-24 14:00:00,96.99,97.0,96.93,96.95,219200.0,82.0959,82.1043,82.0451,82.062,219200.0
2014-11-24 14:30:00,96.95,97.01,96.87,96.94,255500.0,82.062,82.1128,81.9943,82.0535,255500.0
2014-11-24 15:00:00,96.95,96.98,96.84,96.97,284300.0,82.062,82.0874,81.9689,82.0789,284300.0
2014-11-24 15:30:00,96.96,96.97,96.82,96.9,496400.0,82.0705,82.0789,81.952,82.0197,496400.0
2014-11-25 09:30:00,97.0,97.44,96.91,97.32,278000.0,82.1043,82.4768,82.0282,82.3752,278000.0
2014-11-25 10:00:00,97.33,97.39,97.19,97.39,170300.0,82.3837,82.4344,82.2652,82.4344,170300.0
2014-11-25 10:30:00,97.37,97.85,97.33,97.73,147900.0,82.4175,82.8238,82.3837,82.7222,147900.0
2014-11-25 11:00:00,97.75,97.81,97.5,97.54,147200.0,82.7392,82.7899,82.5275,82.5614,147200.0
2014-11-25 11:30:00,97.55,97.86,97.54,97.85,311700.0,82.5699,82.8323,82.5614,82.8238,311700.0
2014-11-25 12:00:00,97.83,98.1,97.82,97.97,122800.0,82.8069,83.0354,82.7984,82.9254,122800.0
2014-11-25 12:30:00,97.97,98.05,97.91,97.98,97800.0,82.9254,82.9931,82.8746,82.9338,97800.0
2014-11-25 13:00:00,97.98,98.03,97.9,97.97,129400.0,82.9338,82.9762,82.8661,82.9254,129400.0
2014-11-25 13:30:00,97.97,98.11,97.95,98.11,110900.0,82.9254,83.0439,82.9084,83.0439,110900.0
2014-11-25 14:00:00,98.11,98.14,97.95,98.03,170700.0,83.0439,83.0693,82.9084,82.9762,170700.0
2014-11-25 14:30:00,98.03,98.03,97.82,97.85,160800.0,82.9762,82.9762,82.7984,82.8238,160800.0
2014-11-25 15:00:00,97.86,98.07,97.85,98.04,257900.0,82.8323,83.01,82.8238,82.9846,257900.0
2014-11-25 15:30:00,98.04,98.05,97.77,97.9,707800.0,82.9846,82.9931,82.7561,82.8661,707800.0
2014-11-26 09:30:00,97.99,98.74,97.92,98.34,226100.0,82.9423,83.5771,82.8831,83.2386,226100.0
2014-11-26 10:00:00,98.36,98.37,97.82,97.82,156500.0,83.2555,83.2639,82.7984,82.7984,156500.0
2014-11-26 10:30:00,97.82,98.2,97.82,98.11,139600.0,82.7984,83.1201,82.7984,83.0439,139600.0
2014-11-26 11:00:00,98.11,98.29,98.08,98.15,108300.0,83.0439,83.1962,83.0185,83.0777,108300.0
2014-11-26 11:30:00,98.13,98.25,98.07,98.23,84200.0,83.0608,83.1624,83.01,83.1454,84200.0
2014-11-26 12:00:00,98.23,98.47,98.22,98.41,79700.0,83.1454,83.3486,83.137,83.2978,79700.0
2014-11-26 12:30:00,98.42,98.58,98.3,98.32,107900.0,83.3063,83.4417,83.2047,83.2216,107900.0
2014-11-26 13:00:00,98.3,98.34,98.15,98.19,100800.0,83.2047,83.2386,83.0777,83.1116,100800.0
2014-11-26 13:30:00,98.18,98.29,98.18,98.21,100400.0,83.1031,83.1962,83.1031,83.1285,100400.0
2014-11-26 14:00:00,98.19,98.39,98.1,98.22,157900.0,83.1116,83.2809,83.0354,83.137,157900.0
2014-11-26 14:30:00,98.22,98.27,97.97,98.0,137900.0,83.137,83.1793,82.9254,82.9508,137900.0
2014-11-26 15:00:00,98.0,98.26,97.99,98.11,162300.0,82.9508,83.1708,82.9423,83.0439,162300.0
2014-11-26 15:30:00,98.11,98.16,97.99,98.13,534600.0,83.0439,83.0862,82.9423,83.0608,534600.0
2014-11-28 09:30:00,98.7,99.42,98.7,98.83,372700.0,83.5433,84.1527,83.5433,83.6533,372700.0
2014-11-28 10:00:00,98.82,98.98,98.79,98.9,185900.0,83.6448,83.7803,83.6195,83.7126,185900.0
2014-11-28 10:30:00,98.88,99.05,98.87,98.96,173800.0,83.6956,83.8395,83.6872,83.7633,173800.0
2014-11-28 11:00:00,98.96,99.12,98.89,99.09,130900.0,83.7633,83.8988,83.7041,83.8734,130900.0
2014-11-28 11:30:00,99.1,99.16,98.97,98.99,196100.0,83.8818,83.9326,83.7718,83.7887,196100.0
2014-11-28 12:00:00,98.99,99.02,98.82,98.85,240700.0,83.7887,83.8141,83.6448,83.6702,240700.0
2014-11-28 12:30:00,98.84,98.86,98.43,98.64,354100.0,83.6618,83.6787,83.3147,83.4925,354100.0
2014-12-01 09:30:00,98.75,99.19,98.15,98.18,462700.0,83.5856,83.958,83.0777,83.1031,462700.0
2014-12-01 10:00:00,98.14,98.89,98.01,98.64,345600.0,83.0693,83.7041,82.9592,83.4925,345600.0
2014-12-01 10:30:00,98.63,98.64,98.32,98.32,147500.0,83.484,83.4925,83.2216,83.2216,147500.0
2014-12-01 11:00:00,98.32,98.49,98.29,98.41,184900.0,83.2216,83.3655,83.1962,83.2978,184900.0
2014-12-01 11:30:00,98.4,98.75,98.35,98.71,199100.0,83.2893,83.5856,83.247,83.5517,199100.0
2014-12-01 12:00:00,98.71,99.22,98.69,99.09,201500.0,83.5517,83.9834,83.5348,83.8734,201500.0
2014-12-01 12:30:00,99.09,99.1,98.86,99.06,146000.0,83.8734,83.8818,83.6787,83.848,146000.0
2014-12-01 13:00:00,99.06,99.47,99.06,99.47,163700.0,83.848,84.195,83.848,84.195,163700.0
2014-12-01 13:30:00,99.46,99.69,99.46,99.65,221800.0,84.1866,84.3812,84.1866,84.3474,221800.0
2014-12-01 14:00:00,99.65,99.83,99.07,99.11,270400.0,84.3474,84.4997,83.8565,83.8903,270400.0
2014-12-01 14:30:00,99.12,99.36,99.05,99.35,218000.0,83.8988,84.1019,83.8395,84.0935,218000.0
2014-12-01 15:00:00,99.33,99.41,99.22,99.22,256700.0,84.0765,84.1442,83.9834,83.9834,256700.0
2014-12-01 15:30:00,99.24,99.29,99.06,99.07,650500.0,84.0003,84.0427,83.848,83.8565,650500.0
2014-12-02 09:30:00,99.0,99.83,98.2,99.81,449700.0,83.7972,84.4997,83.1201,84.4828,449700.0
2014-12-02 10:00:00,99.81,99.96,99.52,99.52,453300.0,84.4828,84.6098,84.2374,84.2374,453300.0
2014-12-02 10:30:00,99.51,99.66,99.32,99.36,237000.0,84.2289,84.3559,84.0681,84.1019,237000.0
2014-12-02 11:00:00,99.38,99.5,99.33,99.35,125800.0,84.1189,84.2204,84.0765,84.0935,125800.0
2014-12-02 11:30:00,99.36,99.61,99.34,99.58,245300.0,84.1019,84.3135,84.085,84.2881,245300.0
2014-12-02 12:00:00,99.58,99.68,99.41,99.52,171500.0,84.2881,84.3728,84.1442,84.2374,171500.0
2014-12-02 12:30:00,99.52,100.0,99.47,99.97,207800.0,84.2374,84.6436,84.195,84.6182,207800.0
2014-12-02 13:00:00,99.96,99.96,99.75,99.8,186700.0,84.6098,84.6098,84.432,84.4744,186700.0
2014-12-02 13:30:00,99.8,99.83,99.65,99.69,124200.0,84.4744,84.4997,84.3474,84.3812,124200.0
2014-12-02 14:00:00,99.69,99.72,99.47,99.49,197500.0,84.3812,84.4066,84.195,84.212,197500.0
2014-12-02 14:30:00,99.48,99.7,99.35,99.59,184700.0,84.2035,84.3897,84.0935,84.2966,184700.0
2014-12-02 15:00:00,99.59,99.7,99.49,99.55,124700.0,84.2966,84.3897,84.212,84.2627,124700.0
2014-12-02 15:30:00,99.55,99.85,99.49,99.82,513700.0,84.2627,84.5167,84.212,84.4913,513700.0
2014-12-03 09:30:00,99.88,101.33,99.7,101.31,1096300.0,84.8566,86.0885,84.7037,86.0715,1096300.0
2014-12-03 10:00:00,101.28,101.29,100.77,100.81,501900.0,86.046,86.0545,85.6127,85.6467,501900.0
2014-12-03 10:30:00,100.82,100.92,100.51,100.75,392900.0,85.6552,85.7402,85.3918,85.5957,392900.0
2014-12-03 11:00:00,100.73,100.79,100.6,100.63,335000.0,85.5787,85.6297,85.4683,85.4938,335000.0
2014-12-03 11:30:00,100.63,100.75,100.39,100.66,290000.0,85.4938,85.5957,85.2899,85.5193,290000.0
2014-12-03 12:00:00,100.67,100.71,100.35,100.36,247600.0,85.5278,85.5617,85.2559,85.2644,247600.0
2014-12-03 12:30:00,100.36,100.76,100.28,100.69,195800.0,85.2644,85.6042,85.1964,85.5447,195800.0
2014-12-03 13:00:00,100.68,101.13,100.66,101.06,313600.0,85.5363,85.9186,85.5193,85.8591,313600.0
2014-12-03 13:30:00,101.06,101.25,100.93,101.22,233500.0,85.8591,86.0205,85.7486,85.995,233500.0
2014-12-03 14:00:00,101.22,101.29,100.88,100.89,201700.0,85.995,86.0545,85.7062,85.7147,201700.0
2014-12-03 14:30:00,100.89,100.98,100.81,100.97,243600.0,85.7147,85.7911,85.6467,85.7826,243600.0
2014-12-03 15:00:00,100.97,101.16,100.89,101.01,340600.0,85.7826,85.9441,85.7147,85.8166,340600.0
2014-12-03 15:30:00,101.01,101.19,100.78,100.81,987600.0,85.8166,85.9695,85.6212,85.6467,987600.0
2014-12-04 09:30:00,100.84,100.93,99.83,99.87,399400.0,85.6722,85.7486,84.8141,84.8481,399400.0
2014-12-04 10:00:00,99.87,100.08,99.57,99.95,260900.0,84.8481,85.0265,84.5932,84.9161,260900.0
2014-12-04 10:30:00,99.94,100.13,99.7,100.02,202300.0,84.9076,85.069,84.7037,84.9755,202300.0
2014-12-04 11:00:00,100.02,100.33,99.98,99.98,151800.0,84.9755,85.2389,84.9415,84.9415,151800.0
2014-12-04 11:30:00,99.98,100.16,99.71,100.04,252700.0,84.9415,85.0945,84.7122,84.9925,252700.0
2014-12-04 12:00:00,100.04,100.04,99.95,99.97,255400.0,84.9925,84.9925,84.9161,84.933,255400.0
2014-12-04 12:30:00,99.97,100.27,99.91,99.97,299700.0,84.933,85.1879,84.8821,84.933,299700.0
2014-12-04 13:00:00,99.98,100.0,99.88,99.9,188300.0,84.9415,84.9585,84.8566,84.8736,188300.0
2014-12-04 13:30:00,99.91,99.91,99.71,99.84,231300.0,84.8821,84.8821,84.7122,84.8226,231300.0
2014-12-04 14:00:00,99.84,100.01,99.83,99.92,182800.0,84.8226,84.967,84.8141,84.8906,182800.0
2014-12-04 14:30:00,99.92,99.92,99.62,99.65,186500.0,84.8906,84.8906,84.6357,84.6612,186500.0
2014-12-04 15:00:00,99.66,99.82,99.46,99.53,227000.0,84.6697,84.8056,84.4998,84.5592,227000.0
2014-12-04 15:30:00,99.52,99.71,99.42,99.62,619300.0,84.5507,84.7122,84.4658,84.6357,619300.0
2014-12-05 09:30:00,99.81,100.47,99.68,100.33,268900.0,84.7971,85.3578,84.6867,85.2389,268900.0
2014-12-05 10:00:00,100.33,100.71,100.11,100.53,204900.0,85.2389,85.5617,85.052,85.4088,204900.0
2014-12-05 10:30:00,100.51,100.71,100.48,100.59,152800.0,85.3918,85.5617,85.3663,85.4598,152800.0
2014-12-05 11:00:00,100.59,100.63,100.41,100.44,237700.0,85.4598,85.4938,85.3069,85.3324,237700.0
2014-12-05 11:30:00,100.44,100.48,100.37,100.45,172200.0,85.3324,85.3663,85.2729,85.3408,172200.0
2014-12-05 12:00:00,100.45,100.46,99.89,99.91,178600.0,85.3408,85.3493,84.8651,84.8821,178600.0
2014-12-05 12:30:00,99.91,100.05,99.83,99.97,80600.0,84.8821,85.001,84.8141,84.933,80600.0
2014-12-05 13:00:00,99.96,100.01,99.73,99.76,127100.0,84.9246,84.967,84.7291,84.7546,127100.0
2014-12-05 13:30:00,99.76,99.93,99.74,99.89,121100.0,84.7546,84.8991,84.7376,84.8651,121100.0
2014-12-05 14:00:00,99.9,100.08,99.88,100.05,80000.0,84.8736,85.0265,84.8566,85.001,80000.0
2014-12-05 14:30:00,100.06,100.06,99.91,100.02,94800.0,85.0095,85.0095,84.8821,84.9755,94800.0
2014-12-05 15:00:00,100.02,100.24,100.0,100.22,182400.0,84.9755,85.1624,84.9585,85.1454,182400.0
2014-12-05 15:30:00,100.22,100.41,100.03,100.31,548100.0,85.1454,85.3069,84.984,85.2219,548100.0
2014-12-08 09:30:00,100.32,100.65,99.84,100.51,321500.0,85.2304,85.5108,84.8226,85.3918,321500.0
2014-12-08 10:00:00,100.47,100.9,100.33,100.75,212800.0,85.3578,85.7232,85.2389,85.5957,212800.0
2014-12-08 10:30:00,100.73,100.75,100.45,100.48,194800.0,85.5787,85.5957,85.3408,85.3663,194800.0
2014-12-08 11:00:00,100.48,100.54,100.0,100.02,156600.0,85.3663,85.4173,84.9585,84.9755,156600.0
2014-12-08 11:30:00,100.02,100.5,100.02,100.48,117700.0,84.9755,85.3833,84.9755,85.3663,117700.0
2014-12-08 12:00:00,100.45,100.47,99.96,100.1,143200.0,85.3408,85.3578,84.9246,85.0435,143200.0
2014-12-08 12:30:00,100.08,100.2,99.91,99.94,117100.0,85.0265,85.1285,84.8821,84.9076,117100.0
2014-12-08 13:00:00,99.96,100.08,99.92,100.04,141300.0,84.9246,85.0265,84.8906,84.9925,141300.0
2014-12-08 13:30:00,100.05,100.05,99.81,99.81,109900.0,85.001,85.001,84.7971,84.7971,109900.0
2014-12-08 14:00:00,99.8,99.91,99.67,99.81,165800.0,84.7886,84.8821,84.6782,84.7971,165800.0
2014-12-08 14:30:00,99.81,99.91,99.63,99.84,144300.0,84.7971,84.8821,84.6442,84.8226,144300.0
2014-12-08 15:00:00,99.83,100.06,99.82,99.99,197200.0,84.8141,85.0095,84.8056,84.95,197200.0
2014-12-08 15:30:00,100.0,100.04,99.83,99.96,410700.0,84.9585,84.9925,84.8141,84.9246,410700.0
2014-12-09 09:30:00,99.04,99.9,98.75,99.9,575600.0,84.1429,84.8736,83.8966,84.8736,575600.0
2014-12-09 10:00:00,99.88,99.95,99.21,99.46,274000.0,84.8566,84.9161,84.2874,84.4998,274000.0
2014-12-09 10:30:00,99.45,99.98,99.32,99.96,201400.0,84.4913,84.9415,84.3808,84.9246,201400.0
2014-12-09 11:00:00,99.95,100.2,99.8,100.06,157000.0,84.9161,85.1285,84.7886,85.0095,157000.0
2014-12-09 11:30:00,100.06,100.32,99.97,100.13,126700.0,85.0095,85.2304,84.933,85.069,126700.0
2014-12-09 12:00:00,100.12,100.38,100.03,100.37,126600.0,85.0605,85.2814,84.984,85.2729,126600.0
2014-12-09 12:30:00,100.35,100.64,100.34,100.53,218100.0,85.2559,85.5023,85.2474,85.4088,218100.0
2014-12-09 13:00:00,100.52,100.77,100.46,100.7,171600.0,85.4003,85.6127,85.3493,85.5532,171600.0
2014-12-09 13:30:00,100.69,101.03,100.69,100.7,187300.0,85.5447,85.8336,85.5447,85.5532,187300.0
2014-12-09 14:00:00,100.7,100.96,100.69,100.87,139900.0,85.5532,85.7741,85.5447,85.6977,139900.0
2014-12-09 14:30:00,100.87,100.87,100.54,100.68,124300.0,85.6977,85.6977,85.4173,85.5363,124300.0
2014-12-09 15:00:00,100.69,100.89,100.69,100.72,220500.0,85.5447,85.7147,85.5447,85.5702,220500.0
2014-12-09 15:30:00,100.72,101.09,100.66,101.01,477900.0,85.5702,85.8846,85.5193,85.8166,477900.0
2014-12-10 09:30:00,100.77,101.02,100.26,100.37,276400.0,85.6127,85.8251,85.1794,85.2729,276400.0
2014-12-10 10:00:00,100.38,100.54,100.07,100.17,224700.0,85.2814,85.4173,85.018,85.103,224700.0
2014-12-10 10:30:00,100.17,100.46,99.96,100.46,236000.0,85.103,85.3493,84.9246,85.3493,236000.0
2014-12-10 11:00:00,100.46,100.53,100.16,100.22,151900.0,85.3493,85.4088,85.0945,85.1454,151900.0
2014-12-10 11:30:00,100.2,100.63,100.19,100.6,136100.0,85.1285,85.4938,85.12,85.4683,136100.0
2014-12-10 12:00:00,100.61,100.69,100.36,100.39,138100.0,85.4768,85.5447,85.2644,85.2899,138100.0
2014-12-10 12:30:00,100.38,100.41,100.18,100.18,157100.0,85.2814,85.3069,85.1115,85.1115,157100.0
2014-12-10 13:00:00,100.18,100.3,100.08,100.12,137400.0,85.1115,85.2134,85.0265,85.0605,137400.0
2014-12-10 13:30:00,100.12,100.14,99.45,99.46,160700.0,85.0605,85.0775,84.4913,84.4998,160700.0
2014-12-10 14:00:00,99.45,99.66,99.32,99.38,189000.0,84.4913,84.6697,84.3808,84.4318,189000.0
2014-12-10 14:30:00,99.38,99.49,99.25,99.25,205100.0,84.4318,84.5252,84.3213,84.3213,205100.0
2014-12-10 15:00:00,99.28,99.72,99.22,99.54,251400.0,84.3468,84.7207,84.2959,84.5677,251400.0
2014-12-10 15:30:00,99.54,99.63,99.0,99.09,697900.0,84.5677,84.6442,84.1089,84.1854,697900.0
2014-12-11 09:30:00,99.39,100.46,99.24,100.19,242700.0,84.4403,85.3493,84.3129,85.12,242700.0
2014-12-11 10:00:00,100.17,100.23,100.0,100.12,242600.0,85.103,85.1539,84.9585,85.0605,242600.0
2014-12-11 10:30:00,100.13,100.25,99.94,100.08,155300.0,85.069,85.1709,84.9076,85.0265,155300.0
2014-12-11 11:00:00,100.1,100.67,100.04,100.54,157100.0,85.0435,85.5278,84.9925,85.4173,157100.0
2014-12-11 11:30:00,100.54,100.64,100.41,100.54,97400.0,85.4173,85.5023,85.3069,85.4173,97400.0
2014-12-11 12:00:00,100.55,100.61,100.31,100.32,102200.0,85.4258,85.4768,85.2219,85.2304,102200.0
2014-12-11 12:30:00,100.3,100.62,100.23,100.47,103300.0,85.2134,85.4853,85.1539,85.3578,103300.0
2014-12-11 13:00:00,100.48,100.52,100.13,100.16,84800.0,85.3663,85.4003,85.069,85.0945,84800.0
2014-12-11 13:30:00,100.17,100.42,100.16,100.2,93400.0,85.103,85.3154,85.0945,85.1285,93400.0
2014-12-11 14:00:00,100.19,100.24,99.97,99.98,133400.0,85.12,85.1624,84.933,84.9415,133400.0
2014-12-11 14:30:00,99.97,100.1,99.74,99.78,215300.0,84.933,85.0435,84.7376,84.7716,215300.0
2014-12-11 15:00:00,99.77,100.21,99.77,100.15,193300.0,84.7631,85.1369,84.7631,85.086,193300.0
2014-12-11 15:30:00,100.15,100.29,99.5,99.69,527500.0,85.086,85.2049,84.5337,84.6952,527500.0
2014-12-12 09:30:00,99.58,100.35,99.23,100.3,225500.0,84.6017,85.2559,84.3044,85.2134,225500.0
2014-12-12 10:00:00,100.33,100.41,99.61,99.89,120900.0,85.2389,85.3069,84.6272,84.8651,120900.0
2014-12-12 10:30:00,99.9,100.15,99.57,99.61,120200.0,84.8736,85.086,84.5932,84.6272,120200.0
2014-12-12 11:00:00,99.61,99.68,99.11,99.14,140500.0,84.6272,84.6867,84.2024,84.2279,140500.0
2014-12-12 11:30:00,99.11,99.52,99.11,99.16,92600.0,84.2024,84.5507,84.2024,84.2449,92600.0
2014-12-12 12:00:00,99.16,99.43,99.03,99.42,112300.0,84.2449,84.4743,84.1344,84.4658,112300.0
2014-12-12 12:30:00,99.4,99.72,99.17,99.46,87300.0,84.4488,84.7207,84.2534,84.4998,87300.0
2014-12-12 13:00:00,99.48,100.01,99.25,99.8,84800.0,84.5168,84.967,84.3213,84.7886,84800.0
2014-12-12 13:30:00,99.8,99.9,99.57,99.87,79500.0,84.7886,84.8736,84.5932,84.8481,79500.0
2014-12-12 14:00:00,99.86,99.87,99.54,99.55,106700.0,84.8396,84.8481,84.5677,84.5762,106700.0
2014-12-12 14:30:00,99.55,99.86,99.49,99.86,121900.0,84.5762,84.8396,84.5252,84.8396,121900.0
2014-12-12 15:00:00,99.85,99.89,99.43,99.5,154600.0,84.8311,84.8651,84.4743,84.5337,154600.0
2014-12-12 15:30:00,99.47,99.48,98.69,98.79,559300.0,84.5083,84.5168,83.8456,83.9305,559300.0
2014-12-15 09:30:00,98.8,99.75,98.76,99.75,269500.0,83.939,84.7461,83.905,84.7461,269500.0
2014-12-15 10:00:00,99.71,99.74,99.08,99.33,191600.0,84.7122,84.7376,84.1769,84.3893,191600.0
2014-12-15 10:30:00,99.33,99.33,98.65,99.04,131500.0,84.3893,84.3893,83.8116,84.1429,131500.0
2014-12-15 11:00:00,99.02,99.03,98.07,98.14,212500.0,84.1259,84.1344,83.3188,83.3783,212500.0
2014-12-15 11:30:00,98.14,98.26,97.41,97.58,248900.0,83.3783,83.4803,82.7581,82.9025,248900.0
2014-12-15 12:00:00,97.58,98.34,97.57,98.25,160600.0,82.9025,83.5482,82.894,83.4718,160600.0
2014-12-15 12:30:00,98.27,98.73,98.05,98.57,111800.0,83.4888,83.8796,83.3018,83.7436,111800.0
2014-12-15 13:00:00,98.56,98.61,98.0,98.11,121700.0,83.7351,83.7776,83.2594,83.3528,121700.0
2014-12-15 13:30:00,98.08,98.54,98.03,98.32,106100.0,83.3273,83.7181,83.2849,83.5312,106100.0
2014-12-15 14:00:00,98.33,99.0,98.24,98.83,152500.0,83.5397,84.1089,83.4633,83.9645,152500.0
2014-12-15 14:30:00,98.83,98.93,98.38,98.59,199400.0,83.9645,84.0495,83.5822,83.7606,199400.0
2014-12-15 15:00:00,98.58,98.75,98.54,98.55,259500.0,83.7521,83.8966,83.7181,83.7266,259500.0
2014-12-15 15:30:00,98.55,98.75,98.25,98.27,686000.0,83.7266,83.8966,83.4718,83.4888,686000.0
2014-12-16 09:30:00,97.65,98.55,97.52,97.88,285600.0,82.962,83.7266,82.8516,83.1574,285600.0
2014-12-16 10:00:00,97.9,98.21,97.51,97.98,191500.0,83.1744,83.4378,82.8431,83.2424,191500.0
2014-12-16 10:30:00,97.97,98.01,97.39,97.73,307400.0,83.2339,83.2679,82.7411,83.03,307400.0
2014-12-16 11:00:00,97.74,98.77,97.57,98.55,270700.0,83.0385,83.9135,82.894,83.7266,270700.0
2014-12-16 11:30:00,98.57,98.78,98.04,98.19,222300.0,83.7436,83.922,83.2933,83.4208,222300.0
2014-12-16 12:00:00,98.2,98.27,98.05,98.1,135300.0,83.4293,83.4888,83.3018,83.3443,135300.0
2014-12-16 12:30:00,98.09,98.16,97.65,97.68,132400.0,83.3358,83.3953,82.962,82.9875,132400.0
2014-12-16 13:00:00,97.68,97.81,97.13,97.36,224900.0,82.9875,83.0979,82.5202,82.7156,224900.0
2014-12-16 13:30:00,97.34,97.59,97.18,97.37,213000.0,82.6986,82.911,82.5627,82.7241,213000.0
2014-12-16 14:00:00,97.38,97.54,97.27,97.37,199500.0,82.7326,82.8686,82.6392,82.7241,199500.0
2014-12-16 14:30:00,97.36,97.46,96.71,96.83,313000.0,82.7156,82.8006,82.1634,82.2653,313000.0
2014-12-16 15:00:00,96.84,96.95,96.52,96.52,374600.0,82.2738,82.3673,82.002,82.002,374600.0
2014-12-16 15:30:00,96.52,96.76,95.75,95.87,1058500.0,82.002,82.2059,81.3478,81.4497,1058500.0
2014-12-17 09:30:00,96.55,97.68,96.17,97.48,345500.0,82.0275,82.9875,81.7046,82.8176,345500.0
2014-12-17 10:00:00,97.48,97.59,97.1,97.38,309800.0,82.8176,82.911,82.4947,82.7326,309800.0
2014-12-17 10:30:00,97.36,97.62,97.3,97.32,251300.0,82.7156,82.9365,82.6647,82.6816,251300.0
2014-12-17 11:00:00,97.33,97.88,97.3,97.84,237700.0,82.6901,83.1574,82.6647,83.1234,237700.0
2014-12-17 11:30:00,97.84,98.74,97.62,98.45,448900.0,83.1234,83.8881,82.9365,83.6417,448900.0
2014-12-17 12:00:00,98.44,98.54,98.1,98.1,337900.0,83.6332,83.7181,83.3443,83.3443,337900.0
2014-12-17 12:30:00,98.11,98.46,98.11,98.41,313300.0,83.3528,83.6502,83.3528,83.6077,313300.0
2014-12-17 13:00:00,98.41,98.65,98.33,98.62,303000.0,83.6077,83.8116,83.5397,83.7861,303000.0
2014-12-17 13:30:00,98.61,98.82,98.29,98.72,336000.0,83.7776,83.956,83.5057,83.8711,336000.0
2014-12-17 14:00:00,98.75,99.75,98.57,99.47,629600.0,83.8966,84.7461,83.7436,84.5083,629600.0
2014-12-17 14:30:00,99.47,99.61,98.58,98.79,563800.0,84.5083,84.6272,83.7521,83.9305,563800.0
2014-12-17 15:00:00,98.79,99.43,98.3,99.39,429000.0,83.9305,84.4743,83.5142,84.4403,429000.0
2014-12-17 15:30:00,99.35,99.58,99.06,99.14,764600.0,84.4063,84.6017,84.1599,84.2279,764600.0
2014-12-18 09:30:00,100.28,100.65,99.91,100.62,273600.0,85.1964,85.5108,84.8821,85.4853,273600.0
2014-12-18 10:00:00,100.58,100.84,100.5,100.74,209400.0,85.4513,85.6722,85.3833,85.5872,209400.0
2014-12-18 10:30:00,100.73,100.81,100.17,100.34,222500.0,85.5787,85.6467,85.103,85.2474,222500.0
2014-12-18 11:00:00,100.32,100.43,99.94,100.28,209600.0,85.2304,85.3239,84.9076,85.1964,209600.0
2014-12-18 11:30:00,100.3,100.95,100.19,100.86,296800.0,85.2134,85.7656,85.12,85.6892,296800.0
2014-12-18 12:00:00,100.86,101.07,100.77,100.91,155300.0,85.6892,85.8676,85.6127,85.7317,155300.0
2014-12-18 12:30:00,100.92,101.19,100.88,101.15,149900.0,85.7402,85.9695,85.7062,85.9356,149900.0
2014-12-18 13:00:00,101.15,101.41,101.0,101.39,162800.0,85.9356,86.1565,85.8081,86.1395,162800.0
2014-12-18 13:30:00,101.37,101.42,101.25,101.28,249900.0,86.1225,86.1649,86.0205,86.046,249900.0
2014-12-18 14:00:00,101.28,101.42,101.17,101.28,280900.0,86.046,86.1649,85.9525,86.046,280900.0
2014-12-18 14:30:00,101.29,101.68,101.25,101.66,270400.0,86.0545,86.3858,86.0205,86.3688,270400.0
2014-12-18 15:00:00,101.67,101.93,101.59,101.69,370800.0,86.3773,86.5982,86.3094,86.3943,370800.0
2014-12-18 15:30:00,101.68,102.26,101.64,102.25,841800.0,86.3858,86.8786,86.3519,86.8701,841800.0
2014-12-19 09:30:00,102.0,104.0,102.0,102.44,2290300.0,86.6577,88.3569,86.6577,87.0315,2290300.0
2014-12-19 10:00:00,102.48,103.3,102.45,103.22,301300.0,87.0655,87.7622,87.04,87.6942,301300.0
2014-12-19 10:30:00,103.21,103.24,102.53,102.59,329400.0,87.6857,87.7112,87.108,87.159,329400.0
2014-12-19 11:00:00,102.6,102.6,102.23,102.29,250500.0,87.1675,87.1675,86.8531,86.9041,250500.0
2014-12-19 11:30:00,102.29,102.51,102.25,102.26,166700.0,86.9041,87.091,86.8701,86.8786,166700.0
2014-12-19 12:00:00,102.26,102.33,102.14,102.32,189100.0,86.8786,86.9381,86.7766,86.9296,189100.0
2014-12-19 12:30:00,102.31,102.69,102.26,102.51,135300.0,86.9211,87.2439,86.8786,87.091,135300.0
2014-12-19 13:00:00,102.5,102.52,102.26,102.36,120600.0,87.0825,87.0995,86.8786,86.9636,120600.0
2014-12-19 13:30:00,102.36,102.47,102.27,102.35,117900.0,86.9636,87.057,86.8871,86.9551,117900.0
2014-12-19 14:00:00,102.36,102.55,102.31,102.37,128000.0,86.9636,87.125,86.9211,86.9721,128000.0
2014-12-19 14:30:00,102.36,102.83,102.36,102.79,184200.0,86.9636,87.3629,86.9636,87.3289,184200.0
2014-12-19 15:00:00,102.8,102.82,102.52,102.78,256100.0,87.3374,87.3544,87.0995,87.3204,256100.0
2014-12-19 15:30:00,102.78,102.89,102.28,102.46,758000.0,87.3204,87.4138,86.8956,87.0485,758000.0
2014-12-22 09:30:00,102.58,103.19,102.56,102.64,196000.0,87.1505,87.6687,87.1335,87.2014,196000.0
2014-12-22 10:00:00,102.64,103.18,102.57,103.09,133400.0,87.2014,87.6602,87.142,87.5838,133400.0
2014-12-22 10:30:00,103.09,103.24,102.86,102.96,94800.0,87.5838,87.7112,87.3883,87.4733,94800.0
2014-12-22 11:00:00,102.95,102.95,102.51,102.8,106100.0,87.4648,87.4648,87.091,87.3374,106100.0
2014-12-22 11:30:00,102.8,102.92,102.53,102.64,70300.0,87.3374,87.4393,87.108,87.2014,70300.0
2014-12-22 12:00:00,102.65,102.72,102.47,102.55,88000.0,87.2099,87.2694,87.057,87.125,88000.0
2014-12-22 12:30:00,102.53,102.66,102.5,102.59,68700.0,87.108,87.2184,87.0825,87.159,68700.0
2014-12-22 13:00:00,102.59,102.69,102.52,102.66,73100.0,87.159,87.2439,87.0995,87.2184,73100.0
2014-12-22 13:30:00,102.67,102.73,102.56,102.59,65700.0,87.2269,87.2779,87.1335,87.159,65700.0
2014-12-22 14:00:00,102.61,102.85,102.56,102.81,105000.0,87.176,87.3799,87.1335,87.3459,105000.0
2014-12-22 14:30:00,102.8,102.91,102.78,102.82,112200.0,87.3374,87.4308,87.3204,87.3544,112200.0
2014-12-22 15:00:00,102.82,102.96,102.78,102.95,161600.0,87.3544,87.4733,87.3204,87.4648,161600.0
2014-12-22 15:30:00,102.95,103.08,102.88,103.05,349100.0,87.4648,87.5753,87.4053,87.5498,349100.0
2014-12-23 09:30:00,103.72,103.93,102.82,102.95,259700.0,88.119,88.2974,87.3544,87.4648,259700.0
2014-12-23 10:00:00,102.95,103.1,102.44,102.87,323800.0,87.4648,87.5922,87.0315,87.3968,323800.0
2014-12-23 10:30:00,102.85,103.03,102.61,103.0,192300.0,87.3799,87.5328,87.176,87.5073,192300.0
2014-12-23 11:00:00,103.0,103.03,102.88,102.93,102400.0,87.5073,87.5328,87.4053,87.4478,102400.0
2014-12-23 11:30:00,102.93,103.01,102.78,102.83,120100.0,87.4478,87.5158,87.3204,87.3629,120100.0
2014-12-23 12:00:00,102.84,102.91,102.65,102.88,127300.0,87.3714,87.4308,87.2099,87.4053,127300.0
2014-12-23 12:30:00,102.88,103.01,102.86,102.99,173600.0,87.4053,87.5158,87.3883,87.4988,173600.0
2014-12-23 13:00:00,102.98,102.99,102.85,102.89,234000.0,87.4903,87.4988,87.3799,87.4138,234000.0
2014-12-23 13:30:00,102.89,102.95,102.85,102.85,88000.0,87.4138,87.4648,87.3799,87.3799,88000.0
2014-12-23 14:00:00,102.86,102.95,102.72,102.95,113800.0,87.3883,87.4648,87.2694,87.4648,113800.0
2014-12-23 14:30:00,102.95,103.0,102.86,102.95,206500.0,87.4648,87.5073,87.3883,87.4648,206500.0
2014-12-23 15:00:00,102.96,103.02,102.78,103.01,240600.0,87.4733,87.5243,87.3204,87.5158,240600.0
2014-12-23 15:30:00,103.0,103.13,102.82,102.86,384300.0,87.5073,87.6177,87.3544,87.3883,384300.0
2014-12-24 09:30:00,103.0,103.32,102.71,103.25,104700.0,87.5073,87.7792,87.2609,87.7197,104700.0
2014-12-24 10:00:00,103.22,103.22,102.85,102.93,152500.0,87.6942,87.6942,87.3799,87.4478,152500.0
2014-12-24 10:30:00,102.91,103.1,102.8,102.81,99200.0,87.4308,87.5922,87.3374,87.3459,99200.0
2014-12-24 11:00:00,102.83,102.9,102.74,102.79,92200.0,87.3629,87.4223,87.2864,87.3289,92200.0
2014-12-24 11:30:00,102.79,102.8,102.54,102.63,102700.0,87.3289,87.3374,87.1165,87.1929,102700.0
2014-12-24 12:00:00,102.64,102.84,102.57,102.74,74000.0,87.2014,87.3714,87.142,87.2864,74000.0
2014-12-24 12:30:00,102.72,102.94,102.67,102.7,106200.0,87.2694,87.4563,87.2269,87.2524,106200.0
2014-12-26 09:30:00,102.59,103.0,102.5,102.68,125000.0,87.159,87.5073,87.0825,87.2354,125000.0
2014-12-26 10:00:00,102.74,102.87,102.31,102.36,76000.0,87.2864,87.3968,86.9211,86.9636,76000.0
2014-12-26 10:30:00,102.36,102.46,102.16,102.27,82000.0,86.9636,87.0485,86.7936,86.8871,82000.0
2014-12-26 11:00:00,102.26,102.48,102.26,102.33,78100.0,86.8786,87.0655,86.8786,86.9381,78100.0
2014-12-26 11:30:00,102.33,102.7,102.31,102.6,56200.0,86.9381,87.2524,86.9211,87.1675,56200.0
2014-12-26 12:00:00,102.59,102.8,102.56,102.69,80600.0,87.159,87.3374,87.1335,87.2439,80600.0
2014-12-26 12:30:00,102.7,102.73,102.55,102.61,37200.0,87.2524,87.2779,87.125,87.176,37200.0
2014-12-26 13:00:00,102.59,102.71,102.59,102.66,26100.0,87.159,87.2609,87.159,87.2184,26100.0
2014-12-26 13:30:00,102.67,102.79,102.62,102.64,37500.0,87.2269,87.3289,87.1844,87.2014,37500.0
2014-12-26 14:00:00,102.63,102.68,102.41,102.45,53000.0,87.1929,87.2354,87.006,87.04,53000.0
2014-12-26 14:30:00,102.45,102.72,102.44,102.69,61000.0,87.04,87.2694,87.0315,87.2439,61000.0
2014-12-26 15:00:00,102.69,102.7,102.54,102.58,56800.0,87.2439,87.2524,87.1165,87.1505,56800.0
2014-12-26 15:30:00,102.58,102.65,102.47,102.51,194400.0,87.1505,87.2099,87.057,87.091,194400.0
2014-12-29 09:30:00,102.38,103.01,102.35,102.39,112100.0,86.9805,87.5158,86.9551,86.989,112100.0
2014-12-29 10:00:00,102.41,102.42,101.91,101.95,86000.0,87.006,87.0145,86.5812,86.6152,86000.0
2014-12-29 10:30:00,101.95,102.02,101.83,101.98,64100.0,86.6152,86.6747,86.5133,86.6407,64100.0
2014-12-29 11:00:00,101.98,102.12,101.94,102.08,62800.0,86.6407,86.7597,86.6067,86.7257,62800.0
2014-12-29 11:30:00,102.11,102.21,102.08,102.14,49600.0,86.7512,86.8361,86.7257,86.7766,49600.0
2014-12-29 12:00:00,102.14,102.25,102.13,102.19,53300.0,86.7766,86.8701,86.7682,86.8191,53300.0
2014-12-29 12:30:00,102.18,102.47,102.18,102.35,55800.0,86.8106,87.057,86.8106,86.9551,55800.0
2014-12-29 13:00:00,102.35,102.57,102.34,102.48,55100.0,86.9551,87.142,86.9466,87.0655,55100.0
2014-12-29 13:30:00,102.48,102.5,102.29,102.38,79400.0,87.0655,87.0825,86.9041,86.9805,79400.0
2014-12-29 14:00:00,102.38,102.55,102.29,102.51,84900.0,86.9805,87.125,86.9041,87.091,84900.0
2014-12-29 14:30:00,102.52,102.59,102.47,102.57,84700.0,87.0995,87.159,87.057,87.142,84700.0
2014-12-29 15:00:00,102.56,102.59,102.43,102.48,111300.0,87.1335,87.159,87.023,87.0655,111300.0
2014-12-29 15:30:00,102.48,102.49,102.31,102.35,303100.0,87.0655,87.074,86.9211,86.9551,303100.0
2014-12-30 09:30:00,102.25,102.86,102.25,102.49,104900.0,86.8701,87.3883,86.8701,87.074,104900.0
2014-12-30 10:00:00,102.46,102.79,102.29,102.78,128000.0,87.0485,87.3289,86.9041,87.3204,128000.0
2014-12-30 10:30:00,102.79,102.85,102.57,102.75,116700.0,87.3289,87.3799,87.142,87.2949,116700.0
2014-12-30 11:00:00,102.76,103.06,102.69,103.01,89300.0,87.3034,87.5583,87.2439,87.5158,89300.0
2014-12-30 11:30:00,103.02,103.06,102.82,102.98,77200.0,87.5243,87.5583,87.3544,87.4903,77200.0
2014-12-30 12:00:00,102.97,103.01,102.81,102.85,58000.0,87.4818,87.5158,87.3459,87.3799,58000.0
2014-12-30 12:30:00,102.83,102.86,102.75,102.8,68600.0,87.3629,87.3883,87.2949,87.3374,68600.0
2014-12-30 13:00:00,102.79,102.99,102.74,102.91,53900.0,87.3289,87.4988,87.2864,87.4308,53900.0
2014-12-30 13:30:00,102.91,102.94,102.67,102.76,90600.0,87.4308,87.4563,87.2269,87.3034,90600.0
2014-12-30 14:00:00,102.77,102.77,102.57,102.71,101400.0,87.3119,87.3119,87.142,87.2609,101400.0
2014-12-30 14:30:00,102.71,102.89,102.66,102.86,86000.0,87.2609,87.4138,87.2184,87.3883,86000.0
2014-12-30 15:00:00,102.86,102.9,102.76,102.83,99100.0,87.3883,87.4223,87.3034,87.3629,99100.0
2014-12-30 15:30:00,102.83,103.04,102.83,102.88,286200.0,87.3629,87.5413,87.3629,87.4053,286200.0
2014-12-31 09:30:00,103.12,103.6,103.08,103.57,109900.0,87.6092,88.017,87.5753,87.9916,109900.0
2014-12-31 10:00:00,103.61,103.68,103.37,103.52,77300.0,88.0255,88.085,87.8216,87.9491,77300.0
2014-12-31 10:30:00,103.51,103.51,103.03,103.08,55300.0,87.9406,87.9406,87.5328,87.5753,55300.0
2014-12-31 11:00:00,103.11,103.12,102.67,102.69,52600.0,87.6007,87.6092,87.2269,87.2439,52600.0
2014-12-31 11:30:00,102.68,103.0,102.68,102.99,50200.0,87.2354,87.5073,87.2354,87.4988,50200.0
2014-12-31 12:00:00,103.0,103.02,102.49,102.6,62900.0,87.5073,87.5243,87.074,87.1675,62900.0
2014-12-31 12:30:00,102.59,102.73,102.49,102.55,58700.0,87.159,87.2779,87.074,87.125,58700.0
2014-12-31 13:00:00,102.55,102.59,102.21,102.27,91200.0,87.125,87.159,86.8361,86.8871,91200.0
2014-12-31 13:30:00,102.27,102.34,102.14,102.27,73700.0,86.8871,86.9466,86.7766,86.8871,73700.0
2014-12-31 14:00:00,102.28,102.33,101.78,101.86,106700.0,86.8956,86.9381,86.4708,86.5388,106700.0
2014-12-31 14:30:00,101.85,101.88,101.55,101.69,125200.0,86.5303,86.5558,86.2754,86.3943,125200.0
2014-12-31 15:00:00,101.69,101.93,101.53,101.88,142300.0,86.3943,86.5982,86.2584,86.5558,142300.0
2014-12-31 15:30:00,101.89,101.92,101.03,101.09,594800.0,86.5643,86.5897,85.8336,85.8846,594800.0
2015-01-02 09:30:00,101.5,102.62,101.5,101.98,254300.0,86.2329,87.1844,86.2329,86.6407,254300.0
2015-01-02 10:00:00,101.98,102.05,101.19,101.46,217600.0,86.6407,86.7002,85.9695,86.1989,217600.0
2015-01-02 10:30:00,101.43,101.48,100.89,101.2,138100.0,86.1734,86.2159,85.7147,85.978,138100.0
2015-01-02 11:00:00,101.22,101.22,100.44,100.6,145900.0,85.995,85.995,85.3324,85.4683,145900.0
2015-01-02 11:30:00,100.63,100.84,100.58,100.65,135200.0,85.4938,85.6722,85.4513,85.5108,135200.0
2015-01-02 12:00:00,100.64,100.99,100.63,100.75,98200.0,85.5023,85.7996,85.4938,85.5957,98200.0
2015-01-02 12:30:00,100.75,100.77,100.31,100.44,87400.0,85.5957,85.6127,85.2219,85.3324,87400.0
2015-01-02 13:00:00,100.44,100.52,100.07,100.07,153900.0,85.3324,85.4003,85.018,85.018,153900.0
2015-01-02 13:30:00,100.07,100.53,100.0,100.47,121200.0,85.018,85.4088,84.9585,85.3578,121200.0
2015-01-02 14:00:00,100.48,100.76,100.36,100.59,106900.0,85.3663,85.6042,85.2644,85.4598,106900.0
2015-01-02 14:30:00,100.56,100.67,100.34,100.35,117200.0,85.4343,85.5278,85.2474,85.2559,117200.0
2015-01-02 15:00:00,100.36,100.54,100.24,100.5,179200.0,85.2644,85.4173,85.1624,85.3833,179200.0
2015-01-02 15:30:00,100.51,100.99,100.39,100.76,521600.0,85.3918,85.7996,85.2899,85.6042,521600.0
2015-01-05 09:30:00,100.3,100.45,99.76,100.28,339200.0,85.2134,85.3408,84.7546,85.1964,339200.0
2015-01-05 10:00:00,100.23,100.38,99.98,100.2,261200.0,85.1539,85.2814,84.9415,85.1285,261200.0
2015-01-05 10:30:00,100.2,100.2,99.64,99.97,224700.0,85.1285,85.1285,84.6527,84.933,224700.0
2015-01-05 11:00:00,99.97,100.08,99.84,99.97,217600.0,84.933,85.0265,84.8226,84.933,217600.0
2015-01-05 11:30:00,99.99,100.36,99.7,100.07,215800.0,84.95,85.2644,84.7037,85.018,215800.0
2015-01-05 12:00:00,100.07,100.14,99.4,99.42,146800.0,85.018,85.0775,84.4488,84.4658,146800.0
2015-01-05 12:30:00,99.41,99.57,99.04,99.23,157300.0,84.4573,84.5932,84.1429,84.3044,157300.0
2015-01-05 13:00:00,99.23,99.33,99.01,99.18,161100.0,84.3044,84.3893,84.1174,84.2619,161100.0
2015-01-05 13:30:00,99.18,99.31,98.98,99.13,193500.0,84.2619,84.3723,84.092,84.2194,193500.0
2015-01-05 14:00:00,99.12,99.22,98.97,98.99,212900.0,84.2109,84.2959,84.0835,84.1005,212900.0
2015-01-05 14:30:00,98.99,99.06,98.75,98.84,190500.0,84.1005,84.1599,83.8966,83.973,190500.0
2015-01-05 15:00:00,98.84,99.17,98.74,99.04,251200.0,83.973,84.2534,83.8881,84.1429,251200.0
2015-01-05 15:30:00,99.05,99.4,99.0,99.12,628700.0,84.1514,84.4488,84.1089,84.2109,628700.0
2015-01-06 09:30:00,99.83,100.04,99.58,99.63,224600.0,84.8141,84.9925,84.6017,84.6442,224600.0
2015-01-06 10:00:00,99.61,100.14,99.47,99.86,247300.0,84.6272,85.0775,84.5083,84.8396,247300.0
2015-01-06 10:30:00,99.85,99.99,99.38,99.68,220100.0,84.8311,84.95,84.4318,84.6867,220100.0
2015-01-06 11:00:00,99.69,99.75,99.3,99.56,198700.0,84.6952,84.7461,84.3638,84.5847,198700.0
2015-01-06 11:30:00,99.55,99.55,99.18,99.21,145600.0,84.5762,84.5762,84.2619,84.2874,145600.0
2015-01-06 12:00:00,99.22,99.22,98.64,98.74,168100.0,84.2959,84.2959,83.8031,83.8881,168100.0
2015-01-06 12:30:00,98.73,99.37,98.68,99.25,134700.0,83.8796,84.4233,83.8371,84.3213,134700.0
2015-01-06 13:00:00,99.3,99.3,98.46,98.65,256000.0,84.3638,84.3638,83.6502,83.8116,256000.0
2015-01-06 13:30:00,98.65,99.05,98.52,99.03,182700.0,83.8116,84.1514,83.7011,84.1344,182700.0
2015-01-06 14:00:00,99.01,99.1,98.57,99.06,140900.0,84.1174,84.1939,83.7436,84.1599,140900.0
2015-01-06 14:30:00,99.09,99.44,99.01,99.19,179600.0,84.1854,84.4828,84.1174,84.2704,179600.0
2015-01-06 15:00:00,99.18,99.63,98.99,99.59,265400.0,84.2619,84.6442,84.1005,84.6102,265400.0
2015-01-06 15:30:00,99.59,99.59,98.85,98.88,389500.0,84.6102,84.6102,83.9815,84.007,389500.0
2015-01-07 09:30:00,98.96,100.3,98.92,100.11,269000.0,84.075,85.2134,84.041,85.052,269000.0
2015-01-07 10:00:00,100.09,100.22,99.72,99.72,210500.0,85.035,85.1454,84.7207,84.7207,210500.0
2015-01-07 10:30:00,99.73,99.99,99.5,99.72,221200.0,84.7291,84.95,84.5337,84.7207,221200.0
2015-01-07 11:00:00,99.7,99.8,99.32,99.39,139100.0,84.7037,84.7886,84.3808,84.4403,139100.0
2015-01-07 11:30:00,99.39,100.1,99.37,99.99,147900.0,84.4403,85.0435,84.4233,84.95,147900.0
2015-01-07 12:00:00,100.02,100.23,99.83,99.98,140700.0,84.9755,85.1539,84.8141,84.9415,140700.0
2015-01-07 12:30:00,99.99,100.11,99.88,100.08,148800.0,84.95,85.052,84.8566,85.0265,148800.0
2015-01-07 13:00:00,100.08,100.16,99.85,99.94,96700.0,85.0265,85.0945,84.8311,84.9076,96700.0
2015-01-07 13:30:00,99.93,100.01,99.83,99.88,118000.0,84.8991,84.967,84.8141,84.8566,118000.0
2015-01-07 14:00:00,99.87,100.13,99.62,99.78,294000.0,84.8481,85.069,84.6357,84.7716,294000.0
2015-01-07 14:30:00,99.78,99.96,99.63,99.7,172300.0,84.7716,84.9246,84.6442,84.7037,172300.0
2015-01-07 15:00:00,99.7,99.83,99.57,99.79,235900.0,84.7037,84.8141,84.5932,84.7801,235900.0
2015-01-07 15:30:00,99.77,99.94,99.64,99.9,466000.0,84.7631,84.9076,84.6527,84.8736,466000.0
2015-01-08 09:30:00,101.57,103.0,100.72,102.9,727200.0,86.2924,87.5073,85.5702,87.4223,727200.0
2015-01-08 10:00:00,102.91,103.26,102.74,103.2,373700.0,87.4308,87.7282,87.2864,87.6772,373700.0
2015-01-08 10:30:00,103.22,103.43,102.92,103.42,212000.0,87.6942,87.8726,87.4393,87.8641,212000.0
2015-01-08 11:00:00,103.42,103.67,103.4,103.54,226600.0,87.8641,88.0765,87.8471,87.9661,226600.0
2015-01-08 11:30:00,103.53,103.8,103.53,103.66,149300.0,87.9576,88.187,87.9576,88.068,149300.0
2015-01-08 12:00:00,103.66,103.97,103.62,103.93,165700.0,88.068,88.3314,88.034,88.2974,165700.0
2015-01-08 12:30:00,103.92,104.26,103.92,104.25,153200.0,88.2889,88.5778,88.2889,88.5693,153200.0
2015-01-08 13:00:00,104.24,104.66,104.14,104.37,251800.0,88.5608,88.9176,88.4758,88.6712,251800.0
2015-01-08 13:30:00,104.38,104.5,103.94,104.0,181000.0,88.6797,88.7817,88.3059,88.3569,181000.0
2015-01-08 14:00:00,103.99,104.38,103.92,104.36,203700.0,88.3484,88.6797,88.2889,88.6627,203700.0
2015-01-08 14:30:00,104.37,104.86,104.32,104.64,230700.0,88.6712,89.0875,88.6287,88.9006,230700.0
2015-01-08 15:00:00,104.65,104.99,104.63,104.93,289200.0,88.9091,89.198,88.8921,89.147,289200.0
2015-01-08 15:30:00,104.93,104.96,104.58,104.71,1119300.0,89.147,89.1725,88.8496,88.9601,1119300.0
2015-01-09 09:30:00,104.42,104.63,103.75,103.79,283600.0,88.7137,88.8921,88.1445,88.1785,283600.0
2015-01-09 10:00:00,103.77,104.55,103.62,103.8,216300.0,88.1615,88.8241,88.034,88.187,216300.0
2015-01-09 10:30:00,103.78,103.88,103.41,103.82,246500.0,88.17,88.2549,87.8556,88.204,246500.0
2015-01-09 11:00:00,103.79,103.79,102.9,103.31,252700.0,88.1785,88.1785,87.4223,87.7707,252700.0
2015-01-09 11:30:00,103.31,103.89,103.08,103.86,126600.0,87.7707,88.2634,87.5753,88.2379,126600.0
2015-01-09 12:00:00,103.84,103.9,103.33,103.49,141200.0,88.2209,88.2719,87.7877,87.9236,141200.0
2015-01-09 12:30:00,103.49,103.7,103.37,103.5,140000.0,87.9236,88.102,87.8216,87.9321,140000.0
2015-01-09 13:00:00,103.5,103.96,103.47,103.73,79500.0,87.9321,88.3229,87.9066,88.1275,79500.0
2015-01-09 13:30:00,103.76,103.91,103.61,103.73,98000.0,88.153,88.2804,88.0255,88.1275,98000.0
2015-01-09 14:00:00,103.72,103.8,103.58,103.65,153000.0,88.119,88.187,88.0001,88.0595,153000.0
2015-01-09 14:30:00,103.65,103.83,103.6,103.79,177800.0,88.0595,88.2124,88.017,88.1785,177800.0
2015-01-09 15:00:00,103.78,104.31,103.73,103.96,222700.0,88.17,88.6202,88.1275,88.3229,222700.0
2015-01-09 15:30:00,103.97,104.05,103.67,103.74,532100.0,88.3314,88.3994,88.0765,88.136,532100.0
2015-01-12 09:30:00,103.83,104.0,102.08,102.15,368600.0,88.2124,88.3569,86.7257,86.7851,368600.0
2015-01-12 10:00:00,102.13,102.36,101.91,102.22,270500.0,86.7682,86.9636,86.5812,86.8446,270500.0
2015-01-12 10:30:00,102.23,102.64,102.03,102.64,201300.0,86.8531,87.2014,86.6832,87.2014,201300.0
2015-01-12 11:00:00,102.65,102.83,102.42,102.62,179300.0,87.2099,87.3629,87.0145,87.1844,179300.0
2015-01-12 11:30:00,102.62,102.86,102.44,102.75,133800.0,87.1844,87.3883,87.0315,87.2949,133800.0
2015-01-12 12:00:00,102.77,103.0,102.75,102.9,160900.0,87.3119,87.5073,87.2949,87.4223,160900.0
2015-01-12 12:30:00,102.89,102.96,102.28,102.36,144100.0,87.4138,87.4733,86.8956,86.9636,144100.0
2015-01-12 13:00:00,102.36,102.73,102.34,102.58,163400.0,86.9636,87.2779,86.9466,87.1505,163400.0
2015-01-12 13:30:00,102.61,102.74,102.5,102.66,82400.0,87.176,87.2864,87.0825,87.2184,82400.0
2015-01-12 14:00:00,102.65,102.72,102.29,102.34,85500.0,87.2099,87.2694,86.9041,86.9466,85500.0
2015-01-12 14:30:00,102.34,102.52,102.05,102.45,110300.0,86.9466,87.0995,86.7002,87.04,110300.0
2015-01-12 15:00:00,102.45,102.69,102.38,102.42,150200.0,87.04,87.2439,86.9805,87.0145,150200.0
2015-01-12 15:30:00,102.43,102.95,102.22,102.57,409200.0,87.023,87.4648,86.8446,87.142,409200.0
2015-01-13 09:30:00,103.94,105.6,103.81,104.68,598300.0,88.3059,89.7162,88.1955,88.9346,598300.0
2015-01-13 10:00:00,104.68,104.77,104.15,104.17,207700.0,88.9346,89.0111,88.4843,88.5013,207700.0
2015-01-13 10:30:00,104.19,104.22,103.8,103.86,227800.0,88.5183,88.5438,88.187,88.2379,227800.0
2015-01-13 11:00:00,103.87,103.99,103.63,103.75,143500.0,88.2464,88.3484,88.0425,88.1445,143500.0
2015-01-13 11:30:00,103.76,104.3,103.66,103.98,276100.0,88.153,88.6118,88.068,88.3399,276100.0
2015-01-13 12:00:00,103.98,104.1,103.58,103.67,104800.0,88.3399,88.4418,88.0001,88.0765,104800.0
2015-01-13 12:30:00,103.65,103.65,103.2,103.56,109100.0,88.0595,88.0595,87.6772,87.9831,109100.0
2015-01-13 13:00:00,103.58,103.78,102.92,103.02,136100.0,88.0001,88.17,87.4393,87.5243,136100.0
2015-01-13 13:30:00,103.01,103.01,102.01,102.38,288600.0,87.5158,87.5158,86.6662,86.9805,288600.0
2015-01-13 14:00:00,102.36,102.36,101.84,102.24,220400.0,86.9636,86.9636,86.5218,86.8616,220400.0
2015-01-13 14:30:00,102.25,102.64,102.09,102.12,132800.0,86.8701,87.2014,86.7342,86.7597,132800.0
2015-01-13 15:00:00,102.13,102.67,102.08,102.39,183400.0,86.7682,87.2269,86.7257,86.989,183400.0
2015-01-13 15:30:00,102.4,103.09,102.38,103.08,503900.0,86.9975,87.5838,86.9805,87.5753,503900.0
2015-01-14 09:30:00,101.61,102.16,101.18,102.01,437100.0,86.3264,86.7936,85.961,86.6662,437100.0
2015-01-14 10:00:00,102.01,102.84,101.99,102.56,187800.0,86.6662,87.3714,86.6492,87.1335,187800.0
2015-01-14 10:30:00,102.56,103.16,102.37,103.13,207600.0,87.1335,87.6432,86.9721,87.6177,207600.0
2015-01-14 11:00:00,103.13,103.2,102.29,102.6,196900.0,87.6177,87.6772,86.9041,87.1675,196900.0
2015-01-14 11:30:00,102.59,102.81,102.3,102.32,119800.0,87.159,87.3459,86.9126,86.9296,119800.0
2015-01-14 12:00:00,102.33,102.48,102.08,102.27,129100.0,86.9381,87.0655,86.7257,86.8871,129100.0
2015-01-14 12:30:00,102.26,102.35,102.06,102.28,131600.0,86.8786,86.9551,86.7087,86.8956,131600.0
2015-01-14 13:00:00,102.28,102.43,102.01,102.26,152700.0,86.8956,87.023,86.6662,86.8786,152700.0
2015-01-14 13:30:00,102.25,102.88,102.2,102.71,900600.0,86.8701,87.4053,86.8276,87.2609,900600.0
2015-01-14 14:00:00,102.7,103.23,102.66,102.97,353000.0,87.2524,87.7027,87.2184,87.4818,353000.0
2015-01-14 14:30:00,102.99,103.3,102.82,102.85,315800.0,87.4988,87.7622,87.3544,87.3799,315800.0
2015-01-14 15:00:00,102.84,103.48,102.81,103.25,220900.0,87.3714,87.9151,87.3459,87.7197,220900.0
2015-01-14 15:30:00,103.25,103.44,103.06,103.35,583600.0,87.7197,87.8811,87.5583,87.8046,583600.0
2015-01-15 09:30:00,103.56,103.8,103.13,103.5,461300.0,87.9831,88.187,87.6177,87.9321,461300.0
2015-01-15 10:00:00,103.49,104.04,103.18,103.98,319800.0,87.9236,88.3909,87.6602,88.3399,319800.0
2015-01-15 10:30:00,103.98,104.28,103.82,103.93,207800.0,88.3399,88.5948,88.204,88.2974,207800.0
2015-01-15 11:00:00,103.94,104.21,103.8,104.1,197800.0,88.3059,88.5353,88.187,88.4418,197800.0
2015-01-15 11:30:00,104.11,104.43,103.92,104.08,211200.0,88.4503,88.7222,88.2889,88.4248,211200.0
2015-01-15 12:00:00,104.08,104.18,103.78,104.0,131900.0,88.4248,88.5098,88.17,88.3569,131900.0
2015-01-15 12:30:00,103.99,104.03,103.65,104.01,318900.0,88.3484,88.3824,88.0595,88.3654,318900.0
2015-01-15 13:00:00,104.01,104.36,103.91,103.92,283900.0,88.3654,88.6627,88.2804,88.2889,283900.0
2015-01-15 13:30:00,103.93,104.4,103.78,104.24,169200.0,88.2974,88.6967,88.17,88.5608,169200.0
2015-01-15 14:00:00,104.24,104.3,104.0,104.12,147700.0,88.5608,88.6118,88.3569,88.4588,147700.0
2015-01-15 14:30:00,104.11,104.5,104.03,104.41,329500.0,88.4503,88.7817,88.3824,88.7052,329500.0
2015-01-15 15:00:00,104.4,104.46,104.03,104.45,265000.0,88.6967,88.7477,88.3824,88.7392,265000.0
2015-01-15 15:30:00,104.45,104.59,104.22,104.46,1177600.0,88.7392,88.8581,88.5438,88.7477,1177600.0
2015-01-16 09:30:00,104.5,104.92,103.71,103.94,708300.0,88.7817,89.1385,88.1105,88.3059,708300.0
2015-01-16 10:00:00,103.94,104.4,103.65,104.22,412000.0,88.3059,88.6967,88.0595,88.5438,412000.0
2015-01-16 10:30:00,104.2,104.98,104.14,104.87,301700.0,88.5268,89.1895,88.4758,89.096,301700.0
2015-01-16 11:00:00,104.9,104.94,104.53,104.64,421800.0,89.1215,89.1555,88.8072,88.9006,421800.0
2015-01-16 11:30:00,104.63,104.76,104.43,104.44,418300.0,88.8921,89.0026,88.7222,88.7307,418300.0
2015-01-16 12:00:00,104.44,104.77,104.43,104.72,317700.0,88.7307,89.0111,88.7222,88.9686,317700.0
2015-01-16 12:30:00,104.72,105.04,104.68,104.86,283000.0,88.9686,89.2404,88.9346,89.0875,283000.0
2015-01-16 13:00:00,104.88,104.93,104.76,104.82,275200.0,89.1045,89.147,89.0026,89.0535,275200.0
2015-01-16 13:30:00,104.83,104.84,104.53,104.8,404300.0,89.062,89.0705,88.8072,89.0365,404300.0
2015-01-16 14:00:00,104.8,104.95,104.73,104.87,266900.0,89.0365,89.164,88.9771,89.096,266900.0
2015-01-16 14:30:00,104.87,105.01,104.77,104.99,240000.0,89.096,89.215,89.0111,89.198,240000.0
2015-01-16 15:00:00,105.0,105.31,104.91,105.21,226700.0,89.2065,89.4698,89.13,89.3849,226700.0
2015-01-16 15:30:00,105.22,106.0,105.14,105.75,933600.0,89.3934,90.056,89.3254,89.8437,933600.0
2015-01-20 09:30:00,106.2,106.38,104.65,104.99,1074000.0,90.226,90.3789,88.9091,89.198,1074000.0
2015-01-20 10:00:00,104.97,105.09,104.68,105.01,483900.0,89.181,89.2829,88.9346,89.215,483900.0
2015-01-20 10:30:00,105.01,105.03,104.65,104.86,443800.0,89.215,89.2319,88.9091,89.0875,443800.0
2015-01-20 11:00:00,104.83,104.98,104.71,104.77,336000.0,89.062,89.1895,88.9601,89.0111,336000.0
2015-01-20 11:30:00,104.76,104.98,104.51,104.56,757900.0,89.0026,89.1895,88.7902,88.8326,757900.0
2015-01-20 12:00:00,104.55,105.14,104.49,105.08,302900.0,88.8241,89.3254,88.7732,89.2744,302900.0
2015-01-20 12:30:00,105.08,105.7,105.07,105.43,243900.0,89.2744,89.8012,89.2659,89.5718,243900.0
2015-01-20 13:00:00,105.4,105.66,105.29,105.52,198000.0,89.5463,89.7672,89.4528,89.6482,198000.0
2015-01-20 13:30:00,105.53,105.56,105.26,105.38,190300.0,89.6567,89.6822,89.4274,89.5293,190300.0
2015-01-20 14:00:00,105.37,105.72,105.23,105.28,228300.0,89.5208,89.8182,89.4019,89.4443,228300.0
2015-01-20 14:30:00,105.28,105.9,105.28,105.59,398400.0,89.4443,89.9711,89.4443,89.7077,398400.0
2015-01-20 15:00:00,105.56,105.85,105.42,105.57,390500.0,89.6822,89.9286,89.5633,89.6907,390500.0
2015-01-20 15:30:00,105.56,105.73,105.34,105.61,676400.0,89.6822,89.8267,89.4953,89.7247,676400.0
2015-01-21 09:30:00,106.52,108.98,105.9,108.37,957100.0,90.4978,92.5878,89.9711,92.0696,957100.0
2015-01-21 10:00:00,108.37,108.68,107.92,108.01,587800.0,92.0696,92.3329,91.6873,91.7637,587800.0
2015-01-21 10:30:00,108.0,108.68,108.0,108.64,645800.0,91.7552,92.3329,91.7552,92.299,645800.0
2015-01-21 11:00:00,108.65,108.67,108.28,108.6,426200.0,92.3074,92.3244,91.9931,92.265,426200.0
2015-01-21 11:30:00,108.6,108.65,108.14,108.22,411600.0,92.265,92.3074,91.8742,91.9421,411600.0
2015-01-21 12:00:00,108.21,108.46,108.06,108.37,222800.0,91.9336,92.146,91.8062,92.0696,222800.0
2015-01-21 12:30:00,108.38,108.79,108.28,108.58,413200.0,92.0781,92.4264,91.9931,92.248,413200.0
2015-01-21 13:00:00,108.6,108.64,108.25,108.36,275600.0,92.265,92.299,91.9676,92.0611,275600.0
2015-01-21 13:30:00,108.37,108.5,108.15,108.23,312300.0,92.0696,92.18,91.8827,91.9506,312300.0
2015-01-21 14:00:00,108.21,108.63,108.14,108.5,377700.0,91.9336,92.2905,91.8742,92.18,377700.0
2015-01-21 14:30:00,108.5,108.75,108.46,108.69,262900.0,92.18,92.3924,92.146,92.3414,262900.0
2015-01-21 15:00:00,108.69,109.05,108.47,108.89,497500.0,92.3414,92.6473,92.1545,92.5113,497500.0
2015-01-21 15:30:00,108.88,109.45,108.78,109.45,993100.0,92.5029,92.9871,92.4179,92.9871,993100.0
2015-01-22 09:30:00,109.75,111.11,109.33,110.62,790600.0,93.242,94.3974,92.8852,93.9811,790600.0
2015-01-22 10:00:00,110.7,111.68,110.62,111.13,537800.0,94.0491,94.8817,93.9811,94.4144,537800.0
2015-01-22 10:30:00,111.13,111.45,110.8,111.34,469000.0,94.4144,94.6863,94.1341,94.5928,469000.0
2015-01-22 11:00:00,111.33,111.46,111.0,111.04,395500.0,94.5843,94.6948,94.304,94.338,395500.0
2015-01-22 11:30:00,111.05,111.33,110.99,111.25,204200.0,94.3465,94.5843,94.2955,94.5164,204200.0
2015-01-22 12:00:00,111.26,111.48,111.05,111.44,180600.0,94.5249,94.7118,94.3465,94.6778,180600.0
2015-01-22 12:30:00,111.44,111.48,111.19,111.44,503900.0,94.6778,94.7118,94.4654,94.6778,503900.0
2015-01-22 13:00:00,111.43,111.56,111.23,111.52,469400.0,94.6693,94.7797,94.4994,94.7458,469400.0
2015-01-22 13:30:00,111.51,112.01,111.45,111.99,319300.0,94.7373,95.1621,94.6863,95.1451,319300.0
2015-01-22 14:00:00,111.99,112.65,111.94,112.44,436900.0,95.1451,95.7058,95.1026,95.5274,436900.0
2015-01-22 14:30:00,112.43,113.34,112.43,113.28,580000.0,95.5189,96.292,95.5189,96.241,580000.0
2015-01-22 15:00:00,113.28,113.68,113.25,113.65,545300.0,96.241,96.5809,96.2155,96.5554,545300.0
2015-01-22 15:30:00,113.63,114.12,113.37,113.91,1478500.0,96.5384,96.9547,96.3175,96.7763,1478500.0
2015-01-23 09:30:00,113.64,114.32,112.85,113.13,656800.0,96.5469,97.1246,95.8757,96.1136,656800.0
2015-01-23 10:00:00,113.11,113.34,112.68,112.86,476000.0,96.0966,96.292,95.7313,95.8842,476000.0
2015-01-23 10:30:00,112.86,113.1,112.53,112.92,406700.0,95.8842,96.0881,95.6038,95.9352,406700.0
2015-01-23 11:00:00,112.93,113.02,112.66,112.75,235500.0,95.9437,96.0201,95.7143,95.7907,235500.0
2015-01-23 11:30:00,112.76,112.76,112.32,112.48,256300.0,95.7992,95.7992,95.4254,95.5614,256300.0
2015-01-23 12:00:00,112.48,112.69,112.43,112.5,236200.0,95.5614,95.7398,95.5189,95.5784,236200.0
2015-01-23 12:30:00,112.51,112.56,112.41,112.53,174700.0,95.5868,95.6293,95.5019,95.6038,174700.0
2015-01-23 13:00:00,112.51,112.58,112.42,112.45,157100.0,95.5868,95.6463,95.5104,95.5359,157100.0
2015-01-23 13:30:00,112.44,112.53,112.3,112.45,234100.0,95.5274,95.6038,95.4084,95.5359,234100.0
2015-01-23 14:00:00,112.44,112.52,112.37,112.43,223200.0,95.5274,95.5953,95.4679,95.5189,223200.0
2015-01-23 14:30:00,112.42,112.46,112.21,112.26,257400.0,95.5104,95.5444,95.332,95.3745,257400.0
2015-01-23 15:00:00,112.26,112.3,112.05,112.21,356500.0,95.3745,95.4084,95.196,95.332,356500.0
2015-01-23 15:30:00,112.23,112.23,112.0,112.01,708500.0,95.349,95.349,95.1536,95.1621,708500.0
2015-01-26 09:30:00,112.0,112.0,110.76,111.01,374200.0,95.1536,95.1536,94.1001,94.3125,374200.0
2015-01-26 10:00:00,111.01,111.11,110.78,110.95,352100.0,94.3125,94.3974,94.1171,94.2615,352100.0
2015-01-26 10:30:00,110.97,111.62,110.92,111.61,343400.0,94.2785,94.8307,94.236,94.8222,343400.0
2015-01-26 11:00:00,111.62,111.89,111.41,111.86,271300.0,94.8307,95.0601,94.6523,95.0346,271300.0
2015-01-26 11:30:00,111.84,111.97,111.64,111.72,165100.0,95.0176,95.1281,94.8477,94.9157,165100.0
2015-01-26 12:00:00,111.74,111.91,111.66,111.71,82800.0,94.9327,95.0771,94.8647,94.9072,82800.0
2015-01-26 12:30:00,111.69,111.79,111.33,111.74,202400.0,94.8902,94.9751,94.5843,94.9327,202400.0
2015-01-26 13:00:00,111.72,111.86,111.58,111.59,174100.0,94.9157,95.0346,94.7967,94.8052,174100.0
2015-01-26 13:30:00,111.59,111.77,111.55,111.67,209000.0,94.8052,94.9582,94.7712,94.8732,209000.0
2015-01-26 14:00:00,111.68,111.74,111.5,111.55,180500.0,94.8817,94.9327,94.7288,94.7712,180500.0
2015-01-26 14:30:00,111.57,111.65,111.28,111.35,244000.0,94.7882,94.8562,94.5419,94.6013,244000.0
2015-01-26 15:00:00,111.36,111.42,111.26,111.32,272200.0,94.6098,94.6608,94.5249,94.5758,272200.0
2015-01-26 15:30:00,111.32,111.67,111.31,111.61,561800.0,94.5758,94.8732,94.5673,94.8222,561800.0
2015-01-27 09:30:00,110.95,111.0,110.25,110.83,347300.0,94.2615,94.304,93.6668,94.1595,347300.0
2015-01-27 10:00:00,110.82,111.25,110.57,110.8,293100.0,94.151,94.5164,93.9387,94.1341,293100.0
2015-01-27 10:30:00,110.81,110.81,110.22,110.55,158300.0,94.1426,94.1426,93.6413,93.9217,158300.0
2015-01-27 11:00:00,110.57,110.7,110.3,110.6,207300.0,93.9387,94.0491,93.7093,93.9641,207300.0
2015-01-27 11:30:00,110.58,110.73,110.45,110.49,187800.0,93.9471,94.0746,93.8367,93.8707,187800.0
2015-01-27 12:00:00,110.48,110.53,110.31,110.49,168300.0,93.8622,93.9047,93.7178,93.8707,168300.0
2015-01-27 12:30:00,110.51,110.83,110.47,110.83,92300.0,93.8877,94.1595,93.8537,94.1595,92300.0
2015-01-27 13:00:00,110.82,110.87,110.62,110.66,225300.0,94.151,94.1935,93.9811,94.0151,225300.0
2015-01-27 13:30:00,110.67,110.75,110.4,110.51,306700.0,94.0236,94.0916,93.7942,93.8877,306700.0
2015-01-27 14:00:00,110.51,110.86,110.51,110.6,332900.0,93.8877,94.185,93.8877,93.9641,332900.0
2015-01-27 14:30:00,110.6,110.7,110.52,110.59,342400.0,93.9641,94.0491,93.8962,93.9556,342400.0
2015-01-27 15:00:00,110.57,110.62,110.22,110.23,317600.0,93.9387,93.9811,93.6413,93.6498,317600.0
2015-01-27 15:30:00,110.22,110.34,109.92,110.01,889700.0,93.6413,93.7432,93.3864,93.4629,889700.0
2015-01-28 09:30:00,110.57,110.88,109.84,110.29,538200.0,93.9387,94.202,93.3185,93.7008,538200.0
2015-01-28 10:00:00,110.31,110.37,110.17,110.32,293000.0,93.7178,93.7687,93.5988,93.7263,293000.0
2015-01-28 10:30:00,110.33,110.33,109.28,109.28,232500.0,93.7348,93.7348,92.8427,92.8427,232500.0
2015-01-28 11:00:00,109.28,109.63,109.19,109.61,238700.0,92.8427,93.14,92.7662,93.1231,238700.0
2015-01-28 11:30:00,109.61,109.84,109.55,109.7,177900.0,93.1231,93.3185,93.0721,93.1995,177900.0
2015-01-28 12:00:00,109.71,109.8,109.61,109.71,136800.0,93.208,93.2845,93.1231,93.208,136800.0
2015-01-28 12:30:00,109.72,109.92,109.68,109.91,157800.0,93.2165,93.3864,93.1825,93.3779,157800.0
2015-01-28 13:00:00,109.91,109.91,109.25,109.27,330400.0,93.3779,93.3779,92.8172,92.8342,330400.0
2015-01-28 13:30:00,109.27,109.5,109.24,109.39,282900.0,92.8342,93.0296,92.8087,92.9361,282900.0
2015-01-28 14:00:00,109.4,109.9,109.28,109.63,882900.0,92.9446,93.3694,92.8427,93.14,882900.0
2015-01-28 14:30:00,109.62,109.78,109.45,109.65,576500.0,93.1315,93.2675,92.9871,93.157,576500.0
2015-01-28 15:00:00,109.66,109.71,109.02,109.1,549800.0,93.1655,93.208,92.6218,92.6898,549800.0
2015-01-28 15:30:00,109.11,109.12,108.45,108.52,1250600.0,92.6983,92.7068,92.1375,92.197,1250600.0
2015-01-29 09:30:00,108.49,108.76,107.77,107.87,520300.0,92.1715,92.4009,91.5598,91.6448,520300.0
2015-01-29 10:00:00,107.87,108.13,107.38,107.45,378000.0,91.6448,91.8657,91.2285,91.2879,378000.0
2015-01-29 10:30:00,107.46,107.46,106.74,107.07,488200.0,91.2964,91.2964,90.6847,90.9651,488200.0
2015-01-29 11:00:00,107.08,107.45,106.91,107.01,301100.0,90.9736,91.2879,90.8292,90.9141,301100.0
2015-01-29 11:30:00,107.05,107.52,107.04,107.29,255800.0,90.9481,91.3474,90.9396,91.152,255800.0
2015-01-29 12:00:00,107.29,107.6,107.18,107.6,183200.0,91.152,91.4154,91.0586,91.4154,183200.0
2015-01-29 12:30:00,107.59,107.63,107.32,107.53,183600.0,91.4069,91.4409,91.1775,91.3559,183600.0
2015-01-29 13:00:00,107.55,107.75,107.29,107.66,151200.0,91.3729,91.5428,91.152,91.4664,151200.0
2015-01-29 13:30:00,107.65,108.24,107.56,108.05,239500.0,91.4579,91.9591,91.3814,91.7977,239500.0
2015-01-29 14:00:00,108.07,108.56,107.94,108.56,234600.0,91.8147,92.231,91.7042,92.231,234600.0
2015-01-29 14:30:00,108.54,108.68,108.5,108.58,168600.0,92.214,92.3329,92.18,92.248,168600.0
2015-01-29 15:00:00,108.58,109.28,108.58,109.19,570100.0,92.248,92.8427,92.248,92.7662,570100.0
2015-01-29 15:30:00,109.2,109.58,109.15,109.44,433500.0,92.7747,93.0976,92.7322,92.9786,433500.0
2015-01-30 09:30:00,108.62,109.39,108.61,108.68,253900.0,92.282,92.9361,92.2735,92.3329,253900.0
2015-01-30 10:00:00,108.68,108.83,107.89,107.99,148200.0,92.3329,92.4604,91.6618,91.7467,148200.0
2015-01-30 10:30:00,107.97,107.98,107.2,107.42,226400.0,91.7297,91.7382,91.0755,91.2625,226400.0
2015-01-30 11:00:00,107.42,107.69,106.92,107.52,262900.0,91.2625,91.4918,90.8377,91.3474,262900.0
2015-01-30 11:30:00,107.51,107.99,107.3,107.95,198600.0,91.3389,91.7467,91.1605,91.7127,198600.0
2015-01-30 12:00:00,108.0,108.37,108.0,108.19,100600.0,91.7552,92.0696,91.7552,91.9166,100600.0
2015-01-30 12:30:00,108.23,108.23,107.48,107.48,175100.0,91.9506,91.9506,91.3134,91.3134,175100.0
2015-01-30 13:00:00,107.48,107.59,107.35,107.53,224000.0,91.3134,91.4069,91.203,91.3559,224000.0
2015-01-30 13:30:00,107.52,107.7,107.43,107.68,285100.0,91.3474,91.5003,91.271,91.4834,285100.0
2015-01-30 14:00:00,107.67,108.17,107.51,108.15,219100.0,91.4749,91.8996,91.3389,91.8827,219100.0
2015-01-30 14:30:00,108.17,108.26,107.16,107.2,285500.0,91.8996,91.9761,91.0416,91.0755,285500.0
2015-01-30 15:00:00,107.2,107.32,106.63,107.02,352600.0,91.0755,91.1775,90.5913,90.9226,352600.0
2015-01-30 15:30:00,107.02,107.03,106.14,106.29,1134500.0,90.9226,90.9311,90.175,90.3024,1134500.0
2015-02-02 09:30:00,106.73,107.14,105.61,105.66,284700.0,90.6762,91.0246,89.7247,89.7672,284700.0
2015-02-02 10:00:00,105.68,105.76,105.07,105.14,324600.0,89.7842,89.8521,89.2659,89.3254,324600.0
2015-02-02 10:30:00,105.15,105.7,105.08,105.56,318600.0,89.3339,89.8012,89.2744,89.6822,318600.0
2015-02-02 11:00:00,105.55,106.27,105.48,106.23,233500.0,89.6737,90.2854,89.6143,90.2515,233500.0
2015-02-02 11:30:00,106.23,106.63,106.21,106.28,154500.0,90.2515,90.5913,90.2345,90.2939,154500.0
2015-02-02 12:00:00,106.27,106.32,105.99,106.15,191600.0,90.2854,90.3279,90.0476,90.1835,191600.0
2015-02-02 12:30:00,106.14,106.29,105.93,106.06,179300.0,90.175,90.3024,89.9966,90.107,179300.0
2015-02-02 13:00:00,106.07,106.2,105.77,106.1,166200.0,90.1155,90.226,89.8606,90.141,166200.0
2015-02-02 13:30:00,106.11,106.24,105.54,105.57,230900.0,90.1495,90.2599,89.6652,89.6907,230900.0
2015-02-02 14:00:00,105.56,106.12,105.53,106.12,263100.0,89.6822,90.158,89.6567,90.158,263100.0
2015-02-02 14:30:00,106.1,106.2,105.71,105.82,221500.0,90.141,90.226,89.8097,89.9031,221500.0
2015-02-02 15:00:00,105.81,106.25,105.7,106.18,414400.0,89.8946,90.2684,89.8012,90.209,414400.0
2015-02-02 15:30:00,106.18,107.34,106.06,107.32,826400.0,90.209,91.1945,90.107,91.1775,826400.0
2015-02-03 09:30:00,107.35,108.0,107.32,107.58,412100.0,91.203,91.7552,91.1775,91.3984,412100.0
2015-02-03 10:00:00,107.63,108.0,107.36,107.97,241200.0,91.4409,91.7552,91.2115,91.7297,241200.0
2015-02-03 10:30:00,107.97,107.99,107.15,107.16,251400.0,91.7297,91.7467,91.0331,91.0416,251400.0
2015-02-03 11:00:00,107.15,107.76,107.0,107.5,152600.0,91.0331,91.5513,90.9056,91.3304,152600.0
2015-02-03 11:30:00,107.52,107.7,107.21,107.23,245100.0,91.3474,91.5003,91.084,91.101,245100.0
2015-02-03 12:00:00,107.21,107.44,107.15,107.19,212800.0,91.084,91.2795,91.0331,91.0671,212800.0
2015-02-03 12:30:00,107.19,107.19,106.52,106.55,296000.0,91.0671,91.0671,90.4978,90.5233,296000.0
2015-02-03 13:00:00,106.55,107.52,106.52,107.44,217600.0,90.5233,91.3474,90.4978,91.2795,217600.0
2015-02-03 13:30:00,107.47,107.77,107.36,107.69,185300.0,91.3049,91.5598,91.2115,91.4918,185300.0
2015-02-03 14:00:00,107.73,107.92,107.55,107.64,173900.0,91.5258,91.6873,91.3729,91.4494,173900.0
2015-02-03 14:30:00,107.65,107.76,107.54,107.75,273300.0,91.4579,91.5513,91.3644,91.5428,273300.0
2015-02-03 15:00:00,107.78,107.93,107.7,107.77,270400.0,91.5683,91.6957,91.5003,91.5598,270400.0
2015-02-03 15:30:00,107.78,107.95,107.66,107.81,561500.0,91.5683,91.7127,91.4664,91.5938,561500.0
2015-02-04 09:30:00,106.83,108.46,106.75,108.36,531900.0,90.7612,92.146,90.6932,92.0611,531900.0
2015-02-04 10:00:00,108.37,108.74,107.9,108.36,317000.0,92.0696,92.3839,91.6703,92.0611,317000.0
2015-02-04 10:30:00,108.35,108.58,107.98,108.32,319800.0,92.0526,92.248,91.7382,92.0271,319800.0
2015-02-04 11:00:00,108.31,108.57,107.99,108.12,170100.0,92.0186,92.2395,91.7467,91.8572,170100.0
2015-02-04 11:30:00,108.11,108.4,108.05,108.4,142100.0,91.8487,92.0951,91.7977,92.0951,142100.0
2015-02-04 12:00:00,108.41,108.41,107.95,107.95,191100.0,92.1035,92.1035,91.7127,91.7127,191100.0
2015-02-04 12:30:00,107.94,108.2,107.78,108.12,138000.0,91.7042,91.9251,91.5683,91.8572,138000.0
2015-02-04 13:00:00,108.11,108.17,107.85,107.99,182900.0,91.8487,91.8996,91.6278,91.7467,182900.0
2015-02-04 13:30:00,108.0,108.1,107.87,107.95,247600.0,91.7552,91.8402,91.6448,91.7127,247600.0
2015-02-04 14:00:00,107.95,108.31,107.82,108.24,235200.0,91.7127,92.0186,91.6023,91.9591,235200.0
2015-02-04 14:30:00,108.26,108.44,108.14,108.25,304500.0,91.9761,92.129,91.8742,91.9676,304500.0
2015-02-04 15:00:00,108.26,108.56,108.15,108.55,284600.0,91.9761,92.231,91.8827,92.2225,284600.0
2015-02-04 15:30:00,108.54,108.58,107.68,107.94,1027800.0,92.214,92.248,91.4834,91.7042,1027800.0
2015-02-05 09:30:00,108.32,109.81,108.32,108.75,495000.0,92.0271,93.293,92.0271,92.3924,495000.0
2015-02-05 10:00:00,108.74,109.39,108.58,109.3,351600.0,92.3839,92.9361,92.248,92.8597,351600.0
2015-02-05 10:30:00,109.29,109.38,108.86,109.29,221700.0,92.8512,92.9276,92.4859,92.8512,221700.0
2015-02-05 11:00:00,109.28,109.31,108.96,109.17,168400.0,92.8427,92.8682,92.5708,92.7492,168400.0
2015-02-05 11:30:00,109.2,109.25,108.97,109.01,85000.0,92.7747,92.8172,92.5793,92.6133,85000.0
2015-02-05 12:00:00,108.97,109.02,108.88,108.91,66700.0,92.5793,92.6218,92.5029,92.5283,66700.0
2015-02-05 12:30:00,108.91,109.01,108.7,108.75,81500.0,92.5283,92.6133,92.3499,92.3924,81500.0
2015-02-05 13:00:00,108.78,108.96,108.64,108.85,130800.0,92.4179,92.5708,92.299,92.4774,130800.0
2015-02-05 13:30:00,108.87,109.0,108.77,108.82,104500.0,92.4944,92.6048,92.4094,92.4519,104500.0
2015-02-05 14:00:00,108.82,108.99,108.76,108.84,192700.0,92.4519,92.5963,92.4009,92.4689,192700.0
2015-02-05 14:30:00,108.84,108.9,108.66,108.75,107500.0,92.4689,92.5198,92.3159,92.3924,107500.0
2015-02-05 15:00:00,108.77,108.89,108.68,108.76,231300.0,92.4094,92.5113,92.3329,92.4009,231300.0
2015-02-05 15:30:00,108.76,109.0,108.74,108.79,378700.0,92.4009,92.6048,92.3839,92.4264,378700.0
2015-02-06 09:30:00,108.59,109.25,107.76,108.24,384400.0,92.2565,92.8172,91.5513,91.9591,384400.0
2015-02-06 10:00:00,108.19,109.4,108.18,108.58,340800.0,91.9166,92.9446,91.9081,92.248,340800.0
2015-02-06 10:30:00,108.57,109.09,108.56,108.91,197400.0,92.2395,92.6813,92.231,92.5283,197400.0
2015-02-06 11:00:00,108.91,108.96,108.57,108.8,115200.0,92.5283,92.5708,92.2395,92.4349,115200.0
2015-02-06 11:30:00,108.8,108.87,108.43,108.45,166200.0,92.4349,92.4944,92.1205,92.1375,166200.0
2015-02-06 12:00:00,108.47,108.74,108.41,108.45,80500.0,92.1545,92.3839,92.1035,92.1375,80500.0
2015-02-06 12:30:00,108.47,108.63,107.99,108.42,164600.0,92.1545,92.2905,91.7467,92.112,164600.0
2015-02-06 13:00:00,108.44,108.53,107.9,108.04,162500.0,92.129,92.2055,91.6703,91.7892,162500.0
2015-02-06 13:30:00,108.03,108.16,107.94,108.07,185400.0,91.7807,91.8912,91.7042,91.8147,185400.0
2015-02-06 14:00:00,108.07,108.15,107.94,108.05,167500.0,91.8147,91.8827,91.7042,91.7977,167500.0
2015-02-06 14:30:00,108.06,108.26,107.93,107.95,164100.0,91.8062,91.9761,91.6957,91.7127,164100.0
2015-02-06 15:00:00,107.94,107.96,107.23,107.25,262600.0,91.7042,91.7212,91.101,91.118,262600.0
2015-02-06 15:30:00,107.24,107.59,107.19,107.57,463900.0,91.1095,91.4069,91.0671,91.3899,463900.0
2015-02-09 09:30:00,106.93,107.24,106.77,106.96,294200.0,90.8462,91.1095,90.7102,90.8716,294200.0
2015-02-09 10:00:00,106.96,107.2,106.5,106.58,373200.0,90.8716,91.0755,90.4808,90.5488,373200.0
2015-02-09 10:30:00,106.56,106.87,106.48,106.5,124700.0,90.5318,90.7952,90.4638,90.4808,124700.0
2015-02-09 11:00:00,106.5,107.03,106.5,106.92,309600.0,90.4808,90.9311,90.4808,90.8377,309600.0
2015-02-09 11:30:00,106.94,107.14,106.88,107.07,346300.0,90.8547,91.0246,90.8037,90.9651,346300.0
2015-02-09 12:00:00,107.08,107.13,106.82,107.02,116800.0,90.9736,91.0161,90.7527,90.9226,116800.0
2015-02-09 12:30:00,107.04,107.07,106.73,106.95,110200.0,90.9396,90.9651,90.6762,90.8632,110200.0
2015-02-09 13:00:00,106.94,107.04,106.71,106.75,106000.0,90.8547,90.9396,90.6593,90.6932,106000.0
2015-02-09 13:30:00,106.73,106.85,106.66,106.75,184600.0,90.6762,90.7782,90.6168,90.6932,184600.0
2015-02-09 14:00:00,106.75,106.78,106.41,106.63,265200.0,90.6932,90.7187,90.4044,90.5913,265200.0
2015-02-09 14:30:00,106.63,106.79,106.53,106.62,168400.0,90.5913,90.7272,90.5063,90.5828,168400.0
2015-02-09 15:00:00,106.62,106.66,106.28,106.66,201600.0,90.5828,90.6168,90.2939,90.6168,201600.0
2015-02-09 15:30:00,106.63,106.63,106.33,106.48,587900.0,90.5913,90.5913,90.3364,90.4638,587900.0
2015-02-10 09:30:00,107.26,107.78,107.13,107.67,566600.0,91.1265,91.5683,91.0161,91.4749,566600.0
2015-02-10 10:00:00,107.69,107.72,107.22,107.58,349200.0,91.4918,91.5173,91.0925,91.3984,349200.0
2015-02-10 10:30:00,107.58,108.01,107.53,108.01,480300.0,91.3984,91.7637,91.3559,91.7637,480300.0
2015-02-10 11:00:00,108.03,108.4,107.97,108.24,278600.0,91.7807,92.0951,91.7297,91.9591,278600.0
2015-02-10 11:30:00,108.25,108.54,108.19,108.36,165100.0,91.9676,92.214,91.9166,92.0611,165100.0
2015-02-10 12:00:00,108.36,108.5,108.07,108.39,162400.0,92.0611,92.18,91.8147,92.0866,162400.0
2015-02-10 12:30:00,108.39,108.53,108.33,108.45,167400.0,92.0866,92.2055,92.0356,92.1375,167400.0
2015-02-10 13:00:00,108.47,108.55,108.37,108.39,155200.0,92.1545,92.2225,92.0696,92.0866,155200.0
2015-02-10 13:30:00,108.41,108.8,108.24,108.79,206100.0,92.1035,92.4349,91.9591,92.4264,206100.0
2015-02-10 14:00:00,108.8,109.05,108.66,108.85,380100.0,92.4349,92.6473,92.3159,92.4774,380100.0
2015-02-10 14:30:00,108.85,109.3,108.82,109.3,345600.0,92.4774,92.8597,92.4519,92.8597,345600.0
2015-02-10 15:00:00,109.3,109.46,109.03,109.15,575600.0,92.8597,92.9956,92.6303,92.7322,575600.0
2015-02-10 15:30:00,109.14,109.3,108.93,108.97,805300.0,92.7237,92.8597,92.5453,92.5793,805300.0
2015-02-11 09:30:00,108.73,110.01,108.71,109.93,340500.0,92.3754,93.4629,92.3584,93.3949,340500.0
2015-02-11 10:00:00,109.93,110.06,109.42,109.45,256400.0,93.3949,93.5054,92.9616,92.9871,256400.0
2015-02-11 10:30:00,109.46,109.87,109.44,109.61,267500.0,92.9956,93.3439,92.9786,93.1231,267500.0
2015-02-11 11:00:00,109.62,109.79,109.35,109.47,180500.0,93.1315,93.276,92.9022,93.0041,180500.0
2015-02-11 11:30:00,109.43,110.0,109.32,109.6,241100.0,92.9701,93.4544,92.8767,93.1146,241100.0
2015-02-11 12:00:00,109.61,109.63,109.3,109.41,142100.0,93.1231,93.14,92.8597,92.9531,142100.0
2015-02-11 12:30:00,109.41,109.44,108.62,108.67,161500.0,92.9531,92.9786,92.282,92.3244,161500.0
2015-02-11 13:00:00,108.67,108.83,108.38,108.67,171900.0,92.3244,92.4604,92.0781,92.3244,171900.0
2015-02-11 13:30:00,108.68,109.08,108.5,109.03,189000.0,92.3329,92.6728,92.18,92.6303,189000.0
2015-02-11 14:00:00,109.04,109.36,108.91,109.0,147400.0,92.6388,92.9107,92.5283,92.6048,147400.0
2015-02-11 14:30:00,109.0,109.52,108.96,109.43,228300.0,92.6048,93.0466,92.5708,92.9701,228300.0
2015-02-11 15:00:00,109.45,110.06,109.42,109.95,324400.0,92.9871,93.5054,92.9616,93.4119,324400.0
2015-02-11 15:30:00,109.96,109.96,109.61,109.85,529100.0,93.4204,93.4204,93.1231,93.327,529100.0
2015-02-12 09:30:00,110.7,110.78,109.54,109.9,361700.0,94.0491,94.1171,93.0636,93.3694,361700.0
2015-02-12 10:00:00,109.9,110.05,109.11,109.19,209800.0,93.3694,93.4969,92.6983,92.7662,209800.0
2015-02-12 10:30:00,109.2,109.47,109.17,109.21,211500.0,92.7747,93.0041,92.7492,92.7832,211500.0
2015-02-12 11:00:00,109.2,109.24,108.86,109.24,164300.0,92.7747,92.8087,92.4859,92.8087,164300.0
2015-02-12 11:30:00,109.24,109.47,108.83,109.38,193200.0,92.8087,93.0041,92.4604,92.9276,193200.0
2015-02-12 12:00:00,109.38,109.51,109.28,109.49,97500.0,92.9276,93.0381,92.8427,93.0211,97500.0
2015-02-12 12:30:00,109.49,109.59,109.1,109.15,207700.0,93.0211,93.1061,92.6898,92.7322,207700.0
2015-02-12 13:00:00,109.13,109.37,109.11,109.17,126100.0,92.7152,92.9191,92.6983,92.7492,126100.0
2015-02-12 13:30:00,109.17,109.6,109.17,109.58,190400.0,92.7492,93.1146,92.7492,93.0976,190400.0
2015-02-12 14:00:00,109.58,109.6,109.09,109.39,147000.0,93.0976,93.1146,92.6813,92.9361,147000.0
2015-02-12 14:30:00,109.39,109.52,109.39,109.45,186200.0,92.9361,93.0466,92.9361,92.9871,186200.0
2015-02-12 15:00:00,109.47,109.74,109.44,109.72,219000.0,93.0041,93.2335,92.9786,93.2165,219000.0
2015-02-12 15:30:00,109.71,109.96,109.6,109.82,380100.0,93.208,93.4204,93.1146,93.3015,380100.0
2015-02-13 09:30:00,109.69,109.84,109.08,109.38,223700.0,93.191,93.3185,92.6728,92.9276,223700.0
2015-02-13 10:00:00,109.37,109.42,108.68,109.32,243300.0,92.9191,92.9616,92.3329,92.8767,243300.0
2015-02-13 10:30:00,109.32,109.43,109.05,109.16,218100.0,92.8767,92.9701,92.6473,92.7407,218100.0
2015-02-13 11:00:00,109.17,109.4,109.06,109.06,131400.0,92.7492,92.9446,92.6558,92.6558,131400.0
2015-02-13 11:30:00,109.06,109.3,108.97,109.22,178100.0,92.6558,92.8597,92.5793,92.7917,178100.0
2015-02-13 12:00:00,109.23,109.38,109.12,109.2,177300.0,92.8002,92.9276,92.7068,92.7747,177300.0
2015-02-13 12:30:00,109.19,109.34,108.92,109.02,273200.0,92.7662,92.8937,92.5368,92.6218,273200.0
2015-02-13 13:00:00,109.0,109.26,109.0,109.22,116700.0,92.6048,92.8257,92.6048,92.7917,116700.0
2015-02-13 13:30:00,109.22,109.26,109.02,109.26,138800.0,92.7917,92.8257,92.6218,92.8257,138800.0
2015-02-13 14:00:00,109.24,109.26,109.1,109.15,238400.0,92.8087,92.8257,92.6898,92.7322,238400.0
2015-02-13 14:30:00,109.14,109.17,109.02,109.11,228000.0,92.7237,92.7492,92.6218,92.6983,228000.0
2015-02-13 15:00:00,109.1,109.28,109.03,109.25,389400.0,92.6898,92.8427,92.6303,92.8172,389400.0
2015-02-13 15:30:00,109.25,109.47,109.15,109.41,497000.0,92.8172,93.0041,92.7322,92.9531,497000.0
2015-02-17 09:30:00,109.34,109.61,108.52,109.44,220600.0,92.8937,93.1231,92.197,92.9786,220600.0
2015-02-17 10:00:00,109.43,109.69,109.39,109.64,137700.0,92.9701,93.191,92.9361,93.1485,137700.0
2015-02-17 10:30:00,109.64,109.69,109.16,109.21,119200.0,93.1485,93.191,92.7407,92.7832,119200.0
2015-02-17 11:00:00,109.22,109.57,109.22,109.53,98300.0,92.7917,93.0891,92.7917,93.0551,98300.0
2015-02-17 11:30:00,109.5,109.66,109.36,109.41,175800.0,93.0296,93.1655,92.9107,92.9531,175800.0
2015-02-17 12:00:00,109.41,109.69,109.39,109.59,115900.0,92.9531,93.191,92.9361,93.1061,115900.0
2015-02-17 12:30:00,109.58,109.68,109.26,109.3,145600.0,93.0976,93.1825,92.8257,92.8597,145600.0
2015-02-17 13:00:00,109.3,109.45,109.2,109.22,178300.0,92.8597,92.9871,92.7747,92.7917,178300.0
2015-02-17 13:30:00,109.22,109.42,109.13,109.2,199500.0,92.7917,92.9616,92.7152,92.7747,199500.0
2015-02-17 14:00:00,109.2,109.35,109.06,109.29,179200.0,92.7747,92.9022,92.6558,92.8512,179200.0
2015-02-17 14:30:00,109.29,109.55,109.22,109.3,133200.0,92.8512,93.0721,92.7917,92.8597,133200.0
2015-02-17 15:00:00,109.29,109.6,109.24,109.58,164000.0,92.8512,93.1146,92.8087,93.0976,164000.0
2015-02-17 15:30:00,109.59,109.73,109.43,109.71,379300.0,93.1061,93.225,92.9701,93.208,379300.0
2015-02-18 09:30:00,109.0,110.22,108.95,109.85,349900.0,92.6048,93.6413,92.5623,93.327,349900.0
2015-02-18 10:00:00,109.85,110.0,109.55,109.6,160300.0,93.327,93.4544,93.0721,93.1146,160300.0
2015-02-18 10:30:00,109.6,109.85,109.59,109.81,167700.0,93.1146,93.327,93.1061,93.293,167700.0
2015-02-18 11:00:00,109.8,109.87,109.48,109.53,125400.0,93.2845,93.3439,93.0126,93.0551,125400.0
2015-02-18 11:30:00,109.53,109.92,109.49,109.73,91400.0,93.0551,93.3864,93.0211,93.225,91400.0
2015-02-18 12:00:00,109.75,109.91,109.66,109.69,64000.0,93.242,93.3779,93.1655,93.191,64000.0
2015-02-18 12:30:00,109.69,109.75,109.48,109.51,194100.0,93.191,93.242,93.0126,93.0381,194100.0
2015-02-18 13:00:00,109.52,109.73,109.38,109.5,131100.0,93.0466,93.225,92.9276,93.0296,131100.0
2015-02-18 13:30:00,109.51,109.55,109.37,109.55,101000.0,93.0381,93.0721,92.9191,93.0721,101000.0
2015-02-18 14:00:00,109.55,109.83,109.51,109.55,229600.0,93.0721,93.31,93.0381,93.0721,229600.0
2015-02-18 14:30:00,109.55,109.67,109.41,109.51,213100.0,93.0721,93.174,92.9531,93.0381,213100.0
2015-02-18 15:00:00,109.52,109.84,109.5,109.71,375400.0,93.0466,93.3185,93.0296,93.208,375400.0
2015-02-18 15:30:00,109.72,109.75,109.58,109.74,332500.0,93.2165,93.242,93.0976,93.2335,332500.0
2015-02-19 09:30:00,109.54,109.97,109.44,109.61,216700.0,93.0636,93.4289,92.9786,93.1231,216700.0
2015-02-19 10:00:00,109.61,110.32,109.53,110.17,272400.0,93.1231,93.7263,93.0551,93.5988,272400.0
2015-02-19 10:30:00,110.2,110.2,109.9,110.1,141900.0,93.6243,93.6243,93.3694,93.5393,141900.0
2015-02-19 11:00:00,110.08,110.27,109.97,110.09,125800.0,93.5224,93.6838,93.4289,93.5309,125800.0
2015-02-19 11:30:00,110.1,110.36,110.1,110.29,133400.0,93.5393,93.7602,93.5393,93.7008,133400.0
2015-02-19 12:00:00,110.3,110.31,109.99,110.01,82700.0,93.7093,93.7178,93.4459,93.4629,82700.0
2015-02-19 12:30:00,110.03,110.09,109.87,109.96,104400.0,93.4799,93.5309,93.3439,93.4204,104400.0
2015-02-19 13:00:00,109.95,110.03,109.84,110.0,123200.0,93.4119,93.4799,93.3185,93.4544,123200.0
2015-02-19 13:30:00,110.01,110.03,109.76,109.91,93400.0,93.4629,93.4799,93.2505,93.3779,93400.0
2015-02-19 14:00:00,109.93,110.17,109.92,110.05,132900.0,93.3949,93.5988,93.3864,93.4969,132900.0
2015-02-19 14:30:00,110.05,110.21,110.0,110.01,170800.0,93.4969,93.6328,93.4544,93.4629,170800.0
2015-02-19 15:00:00,110.01,110.23,110.0,110.21,190900.0,93.4629,93.6498,93.4544,93.6328,190900.0
2015-02-19 15:30:00,110.22,110.27,109.9,110.05,352800.0,93.6413,93.6838,93.3694,93.4969,352800.0
2015-02-20 09:30:00,109.96,110.23,109.44,109.5,394300.0,93.4204,93.6498,92.9786,93.0296,394300.0
2015-02-20 10:00:00,109.49,110.18,109.44,110.05,253100.0,93.0211,93.6073,92.9786,93.4969,253100.0
2015-02-20 10:30:00,110.03,110.81,110.01,110.67,202200.0,93.4799,94.1426,93.4629,94.0236,202200.0
2015-02-20 11:00:00,110.69,110.91,110.57,110.8,180000.0,94.0406,94.2275,93.9387,94.1341,180000.0
2015-02-20 11:30:00,110.83,111.19,110.78,110.97,285900.0,94.1595,94.4654,94.1171,94.2785,285900.0
2015-02-20 12:00:00,110.97,111.37,110.96,111.17,158300.0,94.2785,94.6183,94.27,94.4484,158300.0
2015-02-20 12:30:00,111.17,111.36,111.03,111.3,310300.0,94.4484,94.6098,94.3295,94.5588,310300.0
2015-02-20 13:00:00,111.28,111.59,111.26,111.53,180500.0,94.5419,94.8052,94.5249,94.7543,180500.0
2015-02-20 13:30:00,111.54,112.1,111.45,112.05,220600.0,94.7628,95.2385,94.6863,95.196,220600.0
2015-02-20 14:00:00,112.03,112.49,112.03,112.13,341500.0,95.179,95.5699,95.179,95.264,341500.0
2015-02-20 14:30:00,112.15,112.39,112.1,112.38,285200.0,95.281,95.4849,95.2385,95.4764,285200.0
2015-02-20 15:00:00,112.39,112.66,112.38,112.58,363400.0,95.4849,95.7143,95.4764,95.6463,363400.0
2015-02-20 15:30:00,112.58,112.82,112.5,112.63,656400.0,95.6463,95.8502,95.5784,95.6888,656400.0
2015-02-23 09:30:00,112.99,114.26,112.85,114.22,486500.0,95.9946,97.0736,95.8757,97.0396,486500.0
2015-02-23 10:00:00,114.22,115.66,114.18,115.66,841200.0,97.0396,98.263,97.0057,98.263,841200.0
2015-02-23 10:30:00,115.67,115.71,115.0,115.59,413700.0,98.2715,98.3055,97.7023,98.2036,413700.0
2015-02-23 11:00:00,115.6,116.42,115.37,116.42,565400.0,98.2121,98.9087,98.0167,98.9087,565400.0
2015-02-23 11:30:00,116.41,116.44,116.01,116.14,330400.0,98.9002,98.9257,98.5604,98.6708,330400.0
2015-02-23 12:00:00,116.13,116.32,116.04,116.24,243900.0,98.6623,98.8238,98.5859,98.7558,243900.0
2015-02-23 12:30:00,116.25,116.4,116.05,116.24,283800.0,98.7643,98.8917,98.5944,98.7558,283800.0
2015-02-23 13:00:00,116.24,116.34,116.06,116.24,350400.0,98.7558,98.8408,98.6029,98.7558,350400.0
2015-02-23 13:30:00,116.23,116.49,116.16,116.42,273200.0,98.7473,98.9682,98.6878,98.9087,273200.0
2015-02-23 14:00:00,116.41,116.42,116.09,116.22,271900.0,98.9002,98.9087,98.6284,98.7388,271900.0
2015-02-23 14:30:00,116.23,116.23,115.92,116.07,279200.0,98.7473,98.7473,98.4839,98.6114,279200.0
2015-02-23 15:00:00,116.06,116.28,115.89,116.12,315700.0,98.6029,98.7898,98.4584,98.6539,315700.0
2015-02-23 15:30:00,116.13,116.45,116.13,116.41,453600.0,98.6623,98.9342,98.6623,98.9002,453600.0
2015-02-24 09:30:00,116.26,116.58,115.68,116.48,496500.0,98.7728,99.0447,98.28,98.9597,496500.0
2015-02-24 10:00:00,116.49,116.49,116.06,116.2,225300.0,98.9682,98.9682,98.6029,98.7218,225300.0
2015-02-24 10:30:00,116.2,116.41,116.0,116.03,148300.0,98.7218,98.9002,98.5519,98.5774,148300.0
2015-02-24 11:00:00,116.04,116.49,115.99,116.1,204600.0,98.5859,98.9682,98.5434,98.6369,204600.0
2015-02-24 11:30:00,116.1,116.12,115.5,115.81,217700.0,98.6369,98.6539,98.1271,98.3905,217700.0
2015-02-24 12:00:00,115.8,116.03,115.72,115.79,218700.0,98.382,98.5774,98.314,98.3735,218700.0
2015-02-24 12:30:00,115.79,115.81,115.51,115.73,133000.0,98.3735,98.3905,98.1356,98.3225,133000.0
2015-02-24 13:00:00,115.72,115.74,115.35,115.5,200400.0,98.314,98.331,97.9997,98.1271,200400.0
2015-02-24 13:30:00,115.52,115.75,115.42,115.6,118100.0,98.1441,98.3395,98.0591,98.2121,118100.0
2015-02-24 14:00:00,115.61,115.61,115.32,115.53,120400.0,98.2206,98.2206,97.9742,98.1526,120400.0
2015-02-24 14:30:00,115.51,115.6,115.41,115.46,148200.0,98.1356,98.2121,98.0506,98.0931,148200.0
2015-02-24 15:00:00,115.45,115.63,115.44,115.46,245200.0,98.0846,98.2376,98.0761,98.0931,245200.0
2015-02-24 15:30:00,115.46,115.54,115.32,115.45,426600.0,98.0931,98.1611,97.9742,98.0846,426600.0
2015-02-25 09:30:00,115.82,115.82,114.64,114.67,266500.0,98.399,98.399,97.3965,97.422,266500.0
2015-02-25 10:00:00,114.66,115.0,114.6,114.94,227800.0,97.4135,97.7023,97.3625,97.6513,227800.0
2015-02-25 10:30:00,114.94,115.02,114.44,114.49,245800.0,97.6513,97.7193,97.2265,97.269,245800.0
2015-02-25 11:00:00,114.48,114.74,114.48,114.55,142700.0,97.2605,97.4814,97.2605,97.32,142700.0
2015-02-25 11:30:00,114.54,114.58,114.24,114.26,138800.0,97.3115,97.3455,97.0566,97.0736,138800.0
2015-02-25 12:00:00,114.26,114.38,114.17,114.23,186600.0,97.0736,97.1756,96.9972,97.0481,186600.0
2015-02-25 12:30:00,114.22,114.31,114.03,114.03,217800.0,97.0396,97.1161,96.8782,96.8782,217800.0
2015-02-25 13:00:00,114.03,114.17,113.98,114.08,270700.0,96.8782,96.9972,96.8357,96.9207,270700.0
2015-02-25 13:30:00,114.08,114.19,113.97,114.07,203800.0,96.9207,97.0142,96.8272,96.9122,203800.0
2015-02-25 14:00:00,114.06,114.13,113.95,113.99,224100.0,96.9037,96.9632,96.8103,96.8442,224100.0
2015-02-25 14:30:00,113.98,114.05,113.82,114.01,216300.0,96.8357,96.8952,96.6998,96.8612,216300.0
2015-02-25 15:00:00,114.01,114.07,113.8,113.82,235300.0,96.8612,96.9122,96.6828,96.6998,235300.0
2015-02-25 15:30:00,113.82,114.15,113.72,114.03,514200.0,96.6998,96.9802,96.6148,96.8782,514200.0
2015-02-26 09:30:00,114.41,114.62,113.75,113.89,211100.0,97.2011,97.3795,96.6403,96.7593,211100.0
2015-02-26 10:00:00,113.89,114.06,113.85,114.06,158900.0,96.7593,96.9037,96.7253,96.9037,158900.0
2015-02-26 10:30:00,114.05,114.36,114.02,114.17,164400.0,96.8952,97.1586,96.8697,96.9972,164400.0
2015-02-26 11:00:00,114.18,114.25,113.94,113.98,106200.0,97.0057,97.0651,96.8018,96.8357,106200.0
2015-02-26 11:30:00,113.95,114.23,113.95,114.03,105300.0,96.8103,97.0481,96.8103,96.8782,105300.0
2015-02-26 12:00:00,114.04,114.22,114.01,114.15,129700.0,96.8867,97.0396,96.8612,96.9802,129700.0
2015-02-26 12:30:00,114.13,114.23,114.0,114.1,89800.0,96.9632,97.0481,96.8527,96.9377,89800.0
2015-02-26 13:00:00,114.12,114.22,113.93,113.98,89200.0,96.9547,97.0396,96.7933,96.8357,89200.0
2015-02-26 13:30:00,113.97,114.14,113.96,114.08,99900.0,96.8272,96.9717,96.8187,96.9207,99900.0
2015-02-26 14:00:00,114.08,114.15,113.71,113.76,129500.0,96.9207,96.9802,96.6064,96.6488,129500.0
2015-02-26 14:30:00,113.74,113.79,113.56,113.66,283500.0,96.6318,96.6743,96.4789,96.5639,283500.0
2015-02-26 15:00:00,113.66,113.72,113.43,113.56,402800.0,96.5639,96.6148,96.3685,96.4789,402800.0
2015-02-26 15:30:00,113.55,113.69,113.37,113.67,383800.0,96.4704,96.5894,96.3175,96.5724,383800.0
2015-02-27 09:30:00,113.77,114.07,113.55,113.84,182300.0,96.6573,96.9122,96.4704,96.7168,182300.0
2015-02-27 10:00:00,113.87,114.01,113.71,113.93,122100.0,96.7423,96.8612,96.6064,96.7933,122100.0
2015-02-27 10:30:00,113.93,113.97,113.61,113.78,247200.0,96.7933,96.8272,96.5214,96.6658,247200.0
2015-02-27 11:00:00,113.77,113.9,113.55,113.56,132100.0,96.6573,96.7678,96.4704,96.4789,132100.0
2015-02-27 11:30:00,113.55,113.74,113.41,113.66,85800.0,96.4704,96.6318,96.3515,96.5639,85800.0
2015-02-27 12:00:00,113.66,114.01,113.52,114.0,156200.0,96.5639,96.8612,96.4449,96.8527,156200.0
2015-02-27 12:30:00,114.0,114.02,113.79,113.87,120900.0,96.8527,96.8697,96.6743,96.7423,120900.0
2015-02-27 13:00:00,113.88,114.02,113.87,113.95,120200.0,96.7508,96.8697,96.7423,96.8103,120200.0
2015-02-27 13:30:00,113.95,114.07,113.84,114.0,486500.0,96.8103,96.9122,96.7168,96.8527,486500.0
2015-02-27 14:00:00,114.02,114.18,113.95,114.15,198700.0,96.8697,97.0057,96.8103,96.9802,198700.0
2015-02-27 14:30:00,114.15,114.25,113.85,113.92,254000.0,96.9802,97.0651,96.7253,96.7848,254000.0
2015-02-27 15:00:00,113.93,114.2,113.82,114.19,176700.0,96.7933,97.0226,96.6998,97.0142,176700.0
2015-02-27 15:30:00,114.2,114.2,113.61,113.63,559800.0,97.0226,97.0226,96.5214,96.5384,559800.0
2015-03-02 09:30:00,113.77,114.78,113.75,114.74,381700.0,96.6573,97.5154,96.6403,97.4814,381700.0
2015-03-02 10:00:00,114.73,114.85,114.2,114.54,254800.0,97.4729,97.5749,97.0226,97.3115,254800.0
2015-03-02 10:30:00,114.54,114.55,114.22,114.46,211200.0,97.3115,97.32,97.0396,97.2435,211200.0
2015-03-02 11:00:00,114.47,114.52,114.24,114.3,202700.0,97.252,97.2945,97.0566,97.1076,202700.0
2015-03-02 11:30:00,114.3,114.42,114.01,114.05,134300.0,97.1076,97.2096,96.8612,96.8952,134300.0
2015-03-02 12:00:00,114.04,114.05,113.86,113.99,97900.0,96.8867,96.8952,96.7338,96.8442,97900.0
2015-03-02 12:30:00,113.98,114.04,113.89,114.01,86000.0,96.8357,96.8867,96.7593,96.8612,86000.0
2015-03-02 13:00:00,114.02,114.17,113.99,114.17,77200.0,96.8697,96.9972,96.8442,96.9972,77200.0
2015-03-02 13:30:00,114.17,114.22,114.05,114.14,84500.0,96.9972,97.0396,96.8952,96.9717,84500.0
2015-03-02 14:00:00,114.12,114.23,114.05,114.23,77600.0,96.9547,97.0481,96.8952,97.0481,77600.0
2015-03-02 14:30:00,114.23,114.28,114.09,114.17,92700.0,97.0481,97.0906,96.9292,96.9972,92700.0
2015-03-02 15:00:00,114.18,114.27,114.15,114.2,158700.0,97.0057,97.0821,96.9802,97.0226,158700.0
2015-03-02 15:30:00,114.21,114.37,114.15,114.35,350000.0,97.0311,97.1671,96.9802,97.1501,350000.0
2015-03-03 09:30:00,113.95,114.49,113.11,113.2,185100.0,96.8103,97.269,96.0966,96.1731,185100.0
2015-03-03 10:00:00,113.2,113.56,113.1,113.24,130700.0,96.1731,96.4789,96.0881,96.207,130700.0
2015-03-03 10:30:00,113.21,113.29,113.13,113.27,107900.0,96.1816,96.2495,96.1136,96.2325,107900.0
2015-03-03 11:00:00,113.28,113.38,113.19,113.21,100300.0,96.241,96.326,96.1646,96.1816,100300.0
2015-03-03 11:30:00,113.2,113.26,112.72,112.81,160600.0,96.1731,96.224,95.7653,95.8417,160600.0
2015-03-03 12:00:00,112.79,112.88,112.63,112.65,90600.0,95.8247,95.9012,95.6888,95.7058,90600.0
2015-03-03 12:30:00,112.64,112.96,112.63,112.82,98800.0,95.6973,95.9692,95.6888,95.8502,98800.0
2015-03-03 13:00:00,112.82,112.89,112.43,112.5,217000.0,95.8502,95.9097,95.5189,95.5784,217000.0
2015-03-03 13:30:00,112.5,112.55,112.36,112.4,174000.0,95.5784,95.6208,95.4594,95.4934,174000.0
2015-03-03 14:00:00,112.4,112.68,112.36,112.66,190200.0,95.4934,95.7313,95.4594,95.7143,190200.0
2015-03-03 14:30:00,112.67,112.79,112.51,112.76,201700.0,95.7228,95.8247,95.5868,95.7992,201700.0
2015-03-03 15:00:00,112.76,112.9,112.75,112.87,127600.0,95.7992,95.9182,95.7907,95.8927,127600.0
2015-03-03 15:30:00,112.87,113.01,112.76,112.91,479200.0,95.8927,96.0116,95.7992,95.9267,479200.0
2015-03-04 09:30:00,112.25,112.51,111.65,112.05,215200.0,95.366,95.5868,94.8562,95.196,215200.0
2015-03-04 10:00:00,112.05,112.43,111.87,112.36,162500.0,95.196,95.5189,95.0431,95.4594,162500.0
2015-03-04 10:30:00,112.35,112.61,112.31,112.56,129600.0,95.4509,95.6718,95.4169,95.6293,129600.0
2015-03-04 11:00:00,112.56,113.69,112.56,113.57,240000.0,95.6293,96.5894,95.6293,96.4874,240000.0
2015-03-04 11:30:00,113.58,113.72,113.01,113.27,149100.0,96.4959,96.6148,96.0116,96.2325,149100.0
2015-03-04 12:00:00,113.25,113.39,113.11,113.25,131900.0,96.2155,96.3345,96.0966,96.2155,131900.0
2015-03-04 12:30:00,113.24,113.54,113.06,113.43,110100.0,96.207,96.4619,96.0541,96.3685,110100.0
2015-03-04 13:00:00,113.44,113.51,113.27,113.27,115800.0,96.377,96.4364,96.2325,96.2325,115800.0
2015-03-04 13:30:00,113.27,113.44,113.19,113.19,70500.0,96.2325,96.377,96.1646,96.1646,70500.0
2015-03-04 14:00:00,113.19,113.45,113.02,113.07,91700.0,96.1646,96.3855,96.0201,96.0626,91700.0
2015-03-04 14:30:00,113.05,113.18,113.01,113.08,106000.0,96.0456,96.1561,96.0116,96.0711,106000.0
2015-03-04 15:00:00,113.08,113.14,112.93,113.14,151700.0,96.0711,96.1221,95.9437,96.1221,151700.0
2015-03-04 15:30:00,113.13,113.97,113.11,113.82,695700.0,96.1136,96.8272,96.0966,96.6998,695700.0
2015-03-05 09:30:00,114.07,115.35,114.07,114.83,261400.0,96.9122,97.9997,96.9122,97.5579,261400.0
2015-03-05 10:00:00,114.84,115.72,114.79,115.53,264400.0,97.5664,98.314,97.5239,98.1526,264400.0
2015-03-05 10:30:00,115.53,115.56,115.09,115.18,141900.0,98.1526,98.1781,97.7788,97.8552,141900.0
2015-03-05 11:00:00,115.18,115.18,114.66,114.76,208800.0,97.8552,97.8552,97.4135,97.4984,208800.0
2015-03-05 11:30:00,114.75,115.13,114.75,115.08,112800.0,97.4899,97.8128,97.4899,97.7703,112800.0
2015-03-05 12:00:00,115.07,115.07,114.85,114.93,137300.0,97.7618,97.7618,97.5749,97.6428,137300.0
2015-03-05 12:30:00,114.93,115.1,114.74,114.79,177300.0,97.6428,97.7873,97.4814,97.5239,177300.0
2015-03-05 13:00:00,114.77,114.82,114.62,114.76,141300.0,97.5069,97.5494,97.3795,97.4984,141300.0
2015-03-05 13:30:00,114.76,114.96,114.74,114.9,113300.0,97.4984,97.6683,97.4814,97.6174,113300.0
2015-03-05 14:00:00,114.9,115.12,114.89,114.92,104600.0,97.6174,97.8043,97.6089,97.6343,104600.0
2015-03-05 14:30:00,114.91,115.12,114.82,114.94,130200.0,97.6259,97.8043,97.5494,97.6513,130200.0
2015-03-05 15:00:00,114.98,115.04,114.86,114.99,124800.0,97.6853,97.7363,97.5834,97.6938,124800.0
2015-03-05 15:30:00,114.98,115.02,114.72,114.77,439800.0,97.6853,97.7193,97.4644,97.5069,439800.0
2015-03-06 09:30:00,115.16,115.16,113.51,114.34,298400.0,97.8382,97.8382,96.4364,97.1416,298400.0
2015-03-06 10:00:00,114.34,114.8,114.28,114.66,147500.0,97.1416,97.5324,97.0906,97.4135,147500.0
2015-03-06 10:30:00,114.65,114.73,114.18,114.28,121600.0,97.405,97.4729,97.0057,97.0906,121600.0
2015-03-06 11:00:00,114.3,114.39,113.48,113.5,139300.0,97.1076,97.1841,96.4109,96.4279,139300.0
2015-03-06 11:30:00,113.49,113.59,113.15,113.2,187700.0,96.4194,96.5044,96.1306,96.1731,187700.0
2015-03-06 12:00:00,113.18,113.35,112.77,112.89,157000.0,96.1561,96.3005,95.8077,95.9097,157000.0
2015-03-06 12:30:00,112.87,113.26,112.79,112.9,124900.0,95.8927,96.224,95.8247,95.9182,124900.0
2015-03-06 13:00:00,112.9,113.01,112.75,112.86,108600.0,95.9182,96.0116,95.7907,95.8842,108600.0
2015-03-06 13:30:00,112.83,113.1,112.74,113.1,105900.0,95.8587,96.0881,95.7823,96.0881,105900.0
2015-03-06 14:00:00,113.1,113.23,112.86,112.88,126400.0,96.0881,96.1985,95.8842,95.9012,126400.0
2015-03-06 14:30:00,112.87,113.02,112.73,112.87,137400.0,95.8927,96.0201,95.7738,95.8927,137400.0
2015-03-06 15:00:00,112.86,113.09,112.75,112.77,194100.0,95.8842,96.0796,95.7907,95.8077,194100.0
2015-03-06 15:30:00,112.76,112.9,112.6,112.89,449600.0,95.7992,95.9182,95.6633,95.9097,449600.0
2015-03-09 09:30:00,112.97,113.77,112.87,113.63,176000.0,95.9777,96.6573,95.8927,96.5384,176000.0
2015-03-09 10:00:00,113.64,113.71,113.09,113.27,93700.0,96.5469,96.6064,96.0796,96.2325,93700.0
2015-03-09 10:30:00,113.26,113.42,113.08,113.28,123300.0,96.224,96.36,96.0711,96.241,123300.0
2015-03-09 11:00:00,113.27,113.75,113.23,113.72,106400.0,96.2325,96.6403,96.1985,96.6148,106400.0
2015-03-09 11:30:00,113.72,113.91,113.62,113.67,82800.0,96.6148,96.7763,96.5299,96.5724,82800.0
2015-03-09 12:00:00,113.69,113.83,113.53,113.81,59200.0,96.5894,96.7083,96.4534,96.6913,59200.0
2015-03-09 12:30:00,113.81,114.16,113.78,114.08,90000.0,96.6913,96.9887,96.6658,96.9207,90000.0
2015-03-09 13:00:00,114.1,114.23,114.04,114.16,87700.0,96.9377,97.0481,96.8867,96.9887,87700.0
2015-03-09 13:30:00,114.16,114.63,114.12,114.62,91100.0,96.9887,97.388,96.9547,97.3795,91100.0
2015-03-09 14:00:00,114.63,114.75,114.55,114.72,132700.0,97.388,97.4899,97.32,97.4644,132700.0
2015-03-09 14:30:00,114.72,114.73,114.53,114.68,138800.0,97.4644,97.4729,97.303,97.4304,138800.0
2015-03-09 15:00:00,114.67,114.69,114.55,114.65,219800.0,97.422,97.4389,97.32,97.405,219800.0
2015-03-09 15:30:00,114.66,114.96,114.61,114.89,755400.0,97.4135,97.6683,97.371,97.6089,755400.0
2015-03-10 09:30:00,114.26,114.27,113.34,114.07,422400.0,97.0736,97.0821,96.292,96.9122,422400.0
2015-03-10 10:00:00,114.08,114.41,113.76,113.9,172000.0,96.9207,97.2011,96.6488,96.7678,172000.0
2015-03-10 10:30:00,113.9,113.96,113.54,113.54,395500.0,96.7678,96.8187,96.4619,96.4619,395500.0
2015-03-10 11:00:00,113.57,113.85,113.46,113.61,130500.0,96.4874,96.7253,96.394,96.5214,130500.0
2015-03-10 11:30:00,113.61,113.66,113.34,113.34,155100.0,96.5214,96.5639,96.292,96.292,155100.0
2015-03-10 12:00:00,113.34,113.34,113.08,113.16,131200.0,96.292,96.292,96.0711,96.1391,131200.0
2015-03-10 12:30:00,113.17,113.37,113.11,113.16,293400.0,96.1476,96.3175,96.0966,96.1391,293400.0
2015-03-10 13:00:00,113.12,113.39,113.05,113.21,118500.0,96.1051,96.3345,96.0456,96.1816,118500.0
2015-03-10 13:30:00,113.2,113.21,112.92,112.96,110400.0,96.1731,96.1816,95.9352,95.9692,110400.0
2015-03-10 14:00:00,112.96,113.08,112.56,112.64,212900.0,95.9692,96.0711,95.6293,95.6973,212900.0
2015-03-10 14:30:00,112.63,112.79,112.51,112.52,156300.0,95.6888,95.8247,95.5868,95.5953,156300.0
2015-03-10 15:00:00,112.52,112.97,112.5,112.79,145100.0,95.5953,95.9777,95.5784,95.8247,145100.0
2015-03-10 15:30:00,112.79,112.87,112.55,112.55,441300.0,95.8247,95.8927,95.6208,95.6208,441300.0
2015-03-11 09:30:00,112.9,113.59,112.64,113.37,256700.0,96.2373,96.8255,96.0157,96.6379,256700.0
2015-03-11 10:00:00,113.37,113.37,113.04,113.22,118300.0,96.6379,96.6379,96.3566,96.5101,118300.0
2015-03-11 10:30:00,113.22,113.28,112.89,113.02,108700.0,96.5101,96.5612,96.2288,96.3396,108700.0
2015-03-11 11:00:00,113.02,113.33,112.98,113.33,68500.0,96.3396,96.6038,96.3055,96.6038,68500.0
2015-03-11 11:30:00,113.35,113.47,113.27,113.31,76900.0,96.6209,96.7232,96.5527,96.5868,76900.0
2015-03-11 12:00:00,113.32,113.42,113.09,113.15,66800.0,96.5953,96.6805,96.3992,96.4504,66800.0
2015-03-11 12:30:00,113.16,113.26,113.05,113.17,53900.0,96.4589,96.5442,96.3652,96.4674,53900.0
2015-03-11 13:00:00,113.17,113.34,113.12,113.2,49500.0,96.4674,96.6124,96.4248,96.493,49500.0
2015-03-11 13:30:00,113.18,113.18,112.87,113.03,84600.0,96.476,96.476,96.2117,96.3481,84600.0
2015-03-11 14:00:00,113.03,113.26,113.0,113.24,75000.0,96.3481,96.5442,96.3225,96.5271,75000.0
2015-03-11 14:30:00,113.23,113.24,112.98,113.14,89400.0,96.5186,96.5271,96.3055,96.4419,89400.0
2015-03-11 15:00:00,113.13,113.16,112.85,112.86,154100.0,96.4333,96.4589,96.1947,96.2032,154100.0
2015-03-11 15:30:00,112.86,112.91,112.68,112.72,312300.0,96.2032,96.2458,96.0498,96.0839,312300.0
2015-03-12 09:30:00,113.32,114.26,113.15,114.1,163700.0,96.5953,97.3966,96.4504,97.2602,163700.0
2015-03-12 10:00:00,114.11,114.36,113.68,114.32,136300.0,97.2687,97.4818,96.9022,97.4477,136300.0
2015-03-12 10:30:00,114.31,114.33,113.87,113.88,131800.0,97.4392,97.4562,97.0641,97.0727,131800.0
2015-03-12 11:00:00,113.91,114.32,113.87,114.27,119200.0,97.0982,97.4477,97.0641,97.4051,119200.0
2015-03-12 11:30:00,114.28,114.57,114.26,114.45,108000.0,97.4136,97.6608,97.3966,97.5585,108000.0
2015-03-12 12:00:00,114.44,114.54,114.19,114.5,120800.0,97.55,97.6352,97.3369,97.6011,120800.0
2015-03-12 12:30:00,114.51,114.52,114.34,114.4,193600.0,97.6097,97.6182,97.4648,97.5159,193600.0
2015-03-12 13:00:00,114.39,114.72,114.39,114.69,138800.0,97.5074,97.7887,97.5074,97.7631,138800.0
2015-03-12 13:30:00,114.68,114.76,114.56,114.75,192300.0,97.7546,97.8228,97.6523,97.8143,192300.0
2015-03-12 14:00:00,114.76,114.85,114.66,114.71,174800.0,97.8228,97.8995,97.7375,97.7802,174800.0
2015-03-12 14:30:00,114.7,114.89,114.62,114.88,153700.0,97.7716,97.9336,97.7034,97.9251,153700.0
2015-03-12 15:00:00,114.89,115.05,114.63,114.66,256600.0,97.9336,98.07,97.712,97.7375,256600.0
2015-03-12 15:30:00,114.66,114.93,114.59,114.88,724100.0,97.7375,97.9677,97.6779,97.9251,724100.0
2015-03-13 09:30:00,114.44,115.24,113.53,114.85,213100.0,97.55,98.2319,96.7743,97.8995,213100.0
2015-03-13 10:00:00,114.83,115.39,114.61,115.11,247700.0,97.8824,98.3598,97.6949,98.1211,247700.0
2015-03-13 10:30:00,115.09,115.22,114.7,114.72,242700.0,98.1041,98.2149,97.7716,97.7887,242700.0
2015-03-13 11:00:00,114.73,115.01,114.55,114.57,194800.0,97.7972,98.0359,97.6438,97.6608,194800.0
2015-03-13 11:30:00,114.55,114.58,114.03,114.44,172500.0,97.6438,97.6693,97.2005,97.55,172500.0
2015-03-13 12:00:00,114.44,114.88,114.32,114.74,175300.0,97.55,97.9251,97.4477,97.8057,175300.0
2015-03-13 12:30:00,114.76,114.76,114.53,114.6,107400.0,97.8228,97.8228,97.6267,97.6864,107400.0
2015-03-13 13:00:00,114.59,114.61,114.36,114.39,104600.0,97.6779,97.6949,97.4818,97.5074,104600.0
2015-03-13 13:30:00,114.39,114.66,114.38,114.54,124300.0,97.5074,97.7375,97.4989,97.6352,124300.0
2015-03-13 14:00:00,114.55,114.72,114.35,114.72,97800.0,97.6438,97.7887,97.4733,97.7887,97800.0
2015-03-13 14:30:00,114.72,114.8,114.28,114.63,108700.0,97.7887,97.8569,97.4136,97.712,108700.0
2015-03-13 15:00:00,114.63,114.95,114.5,114.93,132000.0,97.712,97.9847,97.6011,97.9677,132000.0
2015-03-13 15:30:00,114.93,115.37,114.92,115.25,485600.0,97.9677,98.3427,97.9592,98.2405,485600.0
2015-03-16 09:30:00,116.0,118.22,115.82,118.15,443700.0,98.8798,100.7721,98.7263,100.7125,443700.0
2015-03-16 10:00:00,118.13,118.69,117.9,118.38,297400.0,100.6954,101.1728,100.4993,100.9085,297400.0
2015-03-16 10:30:00,118.38,118.42,117.49,117.73,310800.0,100.9085,100.9426,100.1499,100.3544,310800.0
2015-03-16 11:00:00,117.73,117.78,117.42,117.64,274200.0,100.3544,100.3971,100.0902,100.2777,274200.0
2015-03-16 11:30:00,117.64,117.82,117.48,117.73,187000.0,100.2777,100.4312,100.1413,100.3544,187000.0
2015-03-16 12:00:00,117.72,117.78,117.43,117.69,145000.0,100.3459,100.3971,100.0987,100.3203,145000.0
2015-03-16 12:30:00,117.69,117.83,117.46,117.65,110200.0,100.3203,100.4397,100.1243,100.2862,110200.0
2015-03-16 13:00:00,117.62,117.72,117.32,117.65,133000.0,100.2607,100.3459,100.0049,100.2862,133000.0
2015-03-16 13:30:00,117.65,117.86,117.55,117.77,130300.0,100.2862,100.4653,100.201,100.3885,130300.0
2015-03-16 14:00:00,117.75,118.07,117.56,118.04,164400.0,100.3715,100.6443,100.2095,100.6187,164400.0
2015-03-16 14:30:00,118.07,118.35,117.92,118.26,208400.0,100.6443,100.8829,100.5164,100.8062,208400.0
2015-03-16 15:00:00,118.28,118.38,118.19,118.28,242400.0,100.8233,100.9085,100.7465,100.8233,242400.0
2015-03-16 15:30:00,118.29,118.6,118.09,118.5,587700.0,100.8318,101.096,100.6613,101.0108,587700.0
2015-03-17 09:30:00,118.08,118.13,117.25,117.71,253600.0,100.6528,100.6954,99.9453,100.3374,253600.0
2015-03-17 10:00:00,117.73,117.78,117.51,117.61,197800.0,100.3544,100.3971,100.1669,100.2521,197800.0
2015-03-17 10:30:00,117.62,117.78,117.3,117.32,365600.0,100.2607,100.3971,99.9879,100.0049,365600.0
2015-03-17 11:00:00,117.3,117.4,117.14,117.21,172100.0,99.9879,100.0731,99.8515,99.9112,172100.0
2015-03-17 11:30:00,117.19,117.25,117.03,117.2,158100.0,99.8941,99.9453,99.7578,99.9027,158100.0
2015-03-17 12:00:00,117.2,117.31,116.91,117.14,177300.0,99.9027,99.9964,99.6555,99.8515,177300.0
2015-03-17 12:30:00,117.14,117.49,117.05,117.37,156700.0,99.8515,100.1499,99.7748,100.0476,156700.0
2015-03-17 13:00:00,117.35,117.42,117.25,117.26,72500.0,100.0305,100.0902,99.9453,99.9538,72500.0
2015-03-17 13:30:00,117.27,117.4,117.12,117.37,95300.0,99.9623,100.0731,99.8345,100.0476,95300.0
2015-03-17 14:00:00,117.35,117.59,117.34,117.36,160200.0,100.0305,100.2351,100.022,100.039,160200.0
2015-03-17 14:30:00,117.35,117.61,117.34,117.57,133200.0,100.0305,100.2521,100.022,100.2181,133200.0
2015-03-17 15:00:00,117.58,117.87,117.55,117.68,151000.0,100.2266,100.4738,100.201,100.3118,151000.0
2015-03-17 15:30:00,117.68,117.77,117.42,117.6,568900.0,100.3118,100.3885,100.0902,100.2436,568900.0
2015-03-18 09:30:00,117.43,117.6,116.73,116.91,371100.0,100.0987,100.2436,99.502,99.6555,371100.0
2015-03-18 10:00:00,116.93,117.51,116.77,117.46,218400.0,99.6725,100.1669,99.5361,100.1243,218400.0
2015-03-18 10:30:00,117.46,117.55,117.33,117.46,193300.0,100.1243,100.201,100.0135,100.1243,193300.0
2015-03-18 11:00:00,117.45,117.84,117.45,117.61,237000.0,100.1158,100.4482,100.1158,100.2521,237000.0
2015-03-18 11:30:00,117.61,118.2,117.6,118.14,188500.0,100.2521,100.7551,100.2436,100.7039,188500.0
2015-03-18 12:00:00,118.12,118.23,117.75,117.89,166600.0,100.6869,100.7806,100.3715,100.4908,166600.0
2015-03-18 12:30:00,117.87,118.18,117.85,118.08,163800.0,100.4738,100.738,100.4567,100.6528,163800.0
2015-03-18 13:00:00,118.08,118.13,117.81,117.84,130900.0,100.6528,100.6954,100.4226,100.4482,130900.0
2015-03-18 13:30:00,117.84,118.14,117.42,118.03,396600.0,100.4482,100.7039,100.0902,100.6102,396600.0
2015-03-18 14:00:00,118.03,119.95,117.91,119.42,642200.0,100.6102,102.2468,100.5079,101.795,642200.0
2015-03-18 14:30:00,119.42,119.94,119.41,119.83,338500.0,101.795,102.2383,101.7865,102.1445,338500.0
2015-03-18 15:00:00,119.82,120.52,119.77,119.99,504300.0,102.136,102.7327,102.0934,102.2809,504300.0
2015-03-18 15:30:00,119.99,120.18,119.69,119.95,803200.0,102.2809,102.4428,102.0252,102.2468,803200.0
2015-03-19 09:30:00,120.0,120.58,119.82,120.52,353900.0,102.2894,102.7838,102.136,102.7327,353900.0
2015-03-19 10:00:00,120.52,121.0,120.35,120.97,224000.0,102.7327,103.1418,102.5878,103.1163,224000.0
2015-03-19 10:30:00,120.96,120.98,120.4,120.5,186500.0,103.1077,103.1248,102.6304,102.7156,186500.0
2015-03-19 11:00:00,120.49,120.56,120.35,120.45,145000.0,102.7071,102.7668,102.5878,102.673,145000.0
2015-03-19 11:30:00,120.47,120.52,120.13,120.52,220000.0,102.69,102.7327,102.4002,102.7327,220000.0
2015-03-19 12:00:00,120.47,120.97,120.34,120.95,175600.0,102.69,103.1163,102.5792,103.0992,175600.0
2015-03-19 12:30:00,120.91,120.91,120.56,120.68,103500.0,103.0651,103.0651,102.7668,102.8691,103500.0
2015-03-19 13:00:00,120.67,121.09,120.6,121.05,87700.0,102.8605,103.2185,102.8009,103.1844,87700.0
2015-03-19 13:30:00,121.06,121.1,120.65,120.7,107100.0,103.193,103.2271,102.8435,102.8861,107100.0
2015-03-19 14:00:00,120.71,120.83,120.62,120.75,169700.0,102.8946,102.9969,102.8179,102.9287,169700.0
2015-03-19 14:30:00,120.75,120.88,120.57,120.83,133500.0,102.9287,103.0395,102.7753,102.9969,133500.0
2015-03-19 15:00:00,120.83,120.9,120.27,120.7,428300.0,102.9969,103.0566,102.5196,102.8861,428300.0
2015-03-19 15:30:00,120.72,120.9,120.5,120.75,666400.0,102.9031,103.0566,102.7156,102.9287,666400.0
2015-03-20 09:30:00,121.35,121.53,119.96,120.04,1636800.0,103.4402,103.5936,102.2553,102.3235,1636800.0
2015-03-20 10:00:00,120.05,120.51,119.81,119.83,412800.0,102.332,102.7241,102.1275,102.1445,412800.0
2015-03-20 10:30:00,119.87,120.03,119.62,120.01,315500.0,102.1786,102.315,101.9655,102.2979,315500.0
2015-03-20 11:00:00,120.0,120.42,119.91,120.4,206900.0,102.2894,102.6474,102.2127,102.6304,206900.0
2015-03-20 11:30:00,120.41,120.5,119.97,120.03,159000.0,102.6389,102.7156,102.2638,102.315,159000.0
2015-03-20 12:00:00,120.01,120.14,119.79,119.82,128100.0,102.2979,102.4088,102.1104,102.136,128100.0
2015-03-20 12:30:00,119.81,120.01,119.7,119.88,169500.0,102.1275,102.2979,102.0337,102.1871,169500.0
2015-03-20 13:00:00,119.88,120.0,119.69,119.71,153700.0,102.1871,102.2894,102.0252,102.0422,153700.0
2015-03-20 13:30:00,119.71,119.97,119.64,119.96,197500.0,102.0422,102.2638,101.9825,102.2553,197500.0
2015-03-20 14:00:00,119.96,120.04,119.83,119.88,162300.0,102.2553,102.3235,102.1445,102.1871,162300.0
2015-03-20 14:30:00,119.89,120.15,119.85,120.14,194400.0,102.1956,102.4173,102.1616,102.4088,194400.0
2015-03-20 15:00:00,120.15,120.17,119.39,119.42,372500.0,102.4173,102.4343,101.7694,101.795,372500.0
2015-03-20 15:30:00,119.42,119.65,119.0,119.19,1020700.0,101.795,101.9911,101.437,101.599,1020700.0
2015-03-23 09:30:00,119.49,120.14,118.59,119.95,260800.0,101.8547,102.4088,101.0875,102.2468,260800.0
2015-03-23 10:00:00,119.97,120.31,119.88,119.96,202900.0,102.2638,102.5537,102.1871,102.2553,202900.0
2015-03-23 10:30:00,119.94,120.11,119.83,120.02,152200.0,102.2383,102.3832,102.1445,102.3065,152200.0
2015-03-23 11:00:00,120.04,120.41,119.99,120.34,155700.0,102.3235,102.6389,102.2809,102.5792,155700.0
2015-03-23 11:30:00,120.35,120.48,120.14,120.38,157400.0,102.5878,102.6986,102.4088,102.6133,157400.0
2015-03-23 12:00:00,120.36,120.43,119.97,120.18,134500.0,102.5963,102.656,102.2638,102.4428,134500.0
2015-03-23 12:30:00,120.16,120.35,119.83,120.02,362700.0,102.4258,102.5878,102.1445,102.3065,362700.0
2015-03-23 13:00:00,120.01,120.03,119.69,119.73,237600.0,102.2979,102.315,102.0252,102.0593,237600.0
2015-03-23 13:30:00,119.74,119.74,119.44,119.56,180200.0,102.0678,102.0678,101.8121,101.9144,180200.0
2015-03-23 14:00:00,119.57,119.74,119.47,119.56,178600.0,101.9229,102.0678,101.8376,101.9144,178600.0
2015-03-23 14:30:00,119.56,119.79,119.41,119.41,200700.0,101.9144,102.1104,101.7865,101.7865,200700.0
2015-03-23 15:00:00,119.41,119.42,119.2,119.3,337700.0,101.7865,101.795,101.6075,101.6927,337700.0
2015-03-23 15:30:00,119.31,119.43,119.12,119.13,665600.0,101.7012,101.8035,101.5393,101.5478,665600.0
2015-03-24 09:30:00,118.9,119.64,118.84,119.19,257900.0,101.3518,101.9825,101.3006,101.599,257900.0
2015-03-24 10:00:00,119.23,119.44,118.6,118.7,214500.0,101.6331,101.8121,101.096,101.1813,214500.0
2015-03-24 10:30:00,118.7,119.11,118.7,118.99,170400.0,101.1813,101.5308,101.1813,101.4285,170400.0
2015-03-24 11:00:00,118.99,119.3,118.79,119.01,219400.0,101.4285,101.6927,101.258,101.4455,219400.0
2015-03-24 11:30:00,119.01,119.04,118.84,119.0,130700.0,101.4455,101.4711,101.3006,101.437,130700.0
2015-03-24 12:00:00,118.98,119.0,118.71,118.71,101300.0,101.42,101.437,101.1898,101.1898,101300.0
2015-03-24 12:30:00,118.73,118.77,118.4,118.44,81400.0,101.2069,101.2409,100.9256,100.9597,81400.0
2015-03-24 13:00:00,118.41,118.82,118.34,118.4,106200.0,100.9341,101.2836,100.8744,100.9256,106200.0
2015-03-24 13:30:00,118.39,118.6,118.26,118.5,133800.0,100.917,101.096,100.8062,101.0108,133800.0
2015-03-24 14:00:00,118.5,118.5,118.15,118.3,150100.0,101.0108,101.0108,100.7125,100.8403,150100.0
2015-03-24 14:30:00,118.28,118.43,118.21,118.35,114900.0,100.8233,100.9511,100.7636,100.8829,114900.0
2015-03-24 15:00:00,118.35,118.53,118.15,118.21,169500.0,100.8829,101.0364,100.7125,100.7636,169500.0
2015-03-24 15:30:00,118.23,118.42,118.08,118.13,487700.0,100.7806,100.9426,100.6528,100.6954,487700.0
2015-03-25 09:30:00,118.85,119.75,118.45,118.84,373200.0,101.3091,102.0763,100.9682,101.3006,373200.0
2015-03-25 10:00:00,118.85,119.56,118.82,119.15,256800.0,101.3091,101.9144,101.2836,101.5649,256800.0
2015-03-25 10:30:00,119.17,119.44,118.94,119.02,194800.0,101.5819,101.8121,101.3859,101.454,194800.0
2015-03-25 11:00:00,119.01,119.13,118.47,118.7,186600.0,101.4455,101.5478,100.9852,101.1813,186600.0
2015-03-25 11:30:00,118.68,118.69,117.72,118.03,203700.0,101.1642,101.1728,100.3459,100.6102,203700.0
2015-03-25 12:00:00,118.01,118.4,117.8,117.99,133900.0,100.5931,100.9256,100.4141,100.5761,133900.0
2015-03-25 12:30:00,118.03,118.03,117.54,117.75,108400.0,100.6102,100.6102,100.1925,100.3715,108400.0
2015-03-25 13:00:00,117.72,117.77,117.22,117.28,128200.0,100.3459,100.3885,99.9197,99.9709,128200.0
2015-03-25 13:30:00,117.27,117.39,117.12,117.14,144800.0,99.9623,100.0646,99.8345,99.8515,144800.0
2015-03-25 14:00:00,117.12,117.6,117.05,117.57,149000.0,99.8345,100.2436,99.7748,100.2181,149000.0
2015-03-25 14:30:00,117.59,117.63,116.98,117.12,142000.0,100.2351,100.2692,99.7151,99.8345,142000.0
2015-03-25 15:00:00,117.13,117.25,116.8,116.86,195000.0,99.843,99.9453,99.5617,99.6128,195000.0
2015-03-25 15:30:00,116.85,116.91,116.51,116.52,372500.0,99.6043,99.6555,99.3145,99.323,372500.0
2015-03-26 09:30:00,116.07,116.38,114.6,115.94,370800.0,98.9394,99.2037,97.6864,98.8286,370800.0
2015-03-26 10:00:00,115.93,116.19,115.43,115.82,246100.0,98.8201,99.0417,98.3939,98.7263,246100.0
2015-03-26 10:30:00,115.84,116.38,115.64,116.09,127600.0,98.7434,99.2037,98.5729,98.9565,127600.0
2015-03-26 11:00:00,116.11,116.17,115.58,115.95,138500.0,98.9735,99.0247,98.5218,98.8371,138500.0
2015-03-26 11:30:00,115.91,116.56,115.8,116.56,141600.0,98.803,99.3571,98.7093,99.3571,141600.0
2015-03-26 12:00:00,116.54,116.63,116.35,116.41,131600.0,99.3401,99.4168,99.1781,99.2293,131600.0
2015-03-26 12:30:00,116.39,116.8,116.38,116.78,98500.0,99.2122,99.5617,99.2037,99.5446,98500.0
2015-03-26 13:00:00,116.78,116.81,116.28,116.72,94000.0,99.5446,99.5702,99.1184,99.4935,94000.0
2015-03-26 13:30:00,116.71,117.21,116.65,117.07,123900.0,99.485,99.9112,99.4338,99.7918,123900.0
2015-03-26 14:00:00,117.05,117.05,116.43,116.45,118400.0,99.7748,99.7748,99.2463,99.2634,118400.0
2015-03-26 14:30:00,116.42,116.83,116.3,116.36,110100.0,99.2378,99.5873,99.1355,99.1866,110100.0
2015-03-26 15:00:00,116.31,116.47,116.21,116.35,170800.0,99.144,99.2804,99.0588,99.1781,170800.0
2015-03-26 15:30:00,116.36,116.71,116.22,116.29,296500.0,99.1866,99.485,99.0673,99.127,296500.0
2015-03-27 09:30:00,116.06,117.8,116.02,117.3,182100.0,98.9309,100.4141,98.8968,99.9879,182100.0
2015-03-27 10:00:00,117.29,117.49,116.65,117.42,135500.0,99.9794,100.1499,99.4338,100.0902,135500.0
2015-03-27 10:30:00,117.45,117.55,117.12,117.51,117200.0,100.1158,100.201,99.8345,100.1669,117200.0
2015-03-27 11:00:00,117.49,117.63,117.17,117.21,130200.0,100.1499,100.2692,99.8771,99.9112,130200.0
2015-03-27 11:30:00,117.25,117.42,117.0,117.23,94500.0,99.9453,100.0902,99.7322,99.9282,94500.0
2015-03-27 12:00:00,117.25,117.7,117.08,117.53,97900.0,99.9453,100.3289,99.8004,100.184,97900.0
2015-03-27 12:30:00,117.52,117.95,117.47,117.95,102400.0,100.1754,100.542,100.1328,100.542,102400.0
2015-03-27 13:00:00,117.96,117.96,117.47,117.54,90600.0,100.5505,100.5505,100.1328,100.1925,90600.0
2015-03-27 13:30:00,117.53,117.62,117.25,117.5,85800.0,100.184,100.2607,99.9453,100.1584,85800.0
2015-03-27 14:00:00,117.51,117.84,117.47,117.76,114000.0,100.1669,100.4482,100.1328,100.38,114000.0
2015-03-27 14:30:00,117.75,117.91,117.7,117.87,124000.0,100.3715,100.5079,100.3289,100.4738,124000.0
2015-03-27 15:00:00,117.89,118.07,117.78,117.93,177000.0,100.4908,100.6443,100.3971,100.5249,177000.0
2015-03-27 15:30:00,117.92,118.22,117.88,118.01,431100.0,100.5164,100.7721,100.4823,100.5931,431100.0
2015-03-30 09:30:00,122.32,123.76,121.3,122.19,1032800.0,104.267,105.4945,103.3975,104.1562,1032800.0
2015-03-30 10:00:00,122.22,122.4,120.85,121.0,514100.0,104.1818,104.3352,103.014,103.1418,514100.0
2015-03-30 10:30:00,121.05,121.49,120.6,121.18,386700.0,103.1844,103.5595,102.8009,103.2953,386700.0
2015-03-30 11:00:00,121.21,121.3,120.76,121.0,208600.0,103.3208,103.3975,102.9372,103.1418,208600.0
2015-03-30 11:30:00,121.0,121.25,120.53,120.59,233600.0,103.1418,103.3549,102.7412,102.7923,233600.0
2015-03-30 12:00:00,120.6,121.21,120.59,121.04,225100.0,102.8009,103.3208,102.7923,103.1759,225100.0
2015-03-30 12:30:00,121.05,121.14,120.88,121.12,169400.0,103.1844,103.2612,103.0395,103.2441,169400.0
2015-03-30 13:00:00,121.11,121.3,120.93,121.29,177000.0,103.2356,103.3975,103.0822,103.389,177000.0
2015-03-30 13:30:00,121.29,121.41,120.99,121.13,195600.0,103.389,103.4913,103.1333,103.2526,195600.0
2015-03-30 14:00:00,121.14,121.28,121.1,121.1,172200.0,103.2612,103.3805,103.2271,103.2271,172200.0
2015-03-30 14:30:00,121.11,121.13,120.83,120.95,161800.0,103.2356,103.2526,102.9969,103.0992,161800.0
2015-03-30 15:00:00,120.96,120.98,120.71,120.91,246600.0,103.1077,103.1248,102.8946,103.0651,246600.0
2015-03-30 15:30:00,120.9,121.12,120.74,121.0,509800.0,103.0566,103.2441,102.9202,103.1418,509800.0
2015-03-31 09:30:00,120.8,120.93,119.85,120.01,416000.0,102.9713,103.0822,102.1616,102.2979,416000.0
2015-03-31 10:00:00,120.01,120.43,120.0,120.27,302800.0,102.2979,102.656,102.2894,102.5196,302800.0
2015-03-31 10:30:00,120.27,120.64,120.24,120.32,151900.0,102.5196,102.835,102.494,102.5622,151900.0
2015-03-31 11:00:00,120.34,120.6,120.25,120.27,139400.0,102.5792,102.8009,102.5025,102.5196,139400.0
2015-03-31 11:30:00,120.25,120.35,120.0,120.0,220100.0,102.5025,102.5878,102.2894,102.2894,220100.0
2015-03-31 12:00:00,120.0,120.01,119.56,119.7,220600.0,102.2894,102.2979,101.9144,102.0337,220600.0
2015-03-31 12:30:00,119.71,119.89,119.52,119.55,153700.0,102.0422,102.1956,101.8803,101.9058,153700.0
2015-03-31 13:00:00,119.56,119.71,119.45,119.6,140600.0,101.9144,102.0422,101.8206,101.9484,140600.0
2015-03-31 13:30:00,119.61,119.8,119.51,119.56,176100.0,101.957,102.1189,101.8717,101.9144,176100.0
2015-03-31 14:00:00,119.57,119.67,119.21,119.21,150700.0,101.9229,102.0081,101.616,101.616,150700.0
2015-03-31 14:30:00,119.2,119.39,119.14,119.32,150200.0,101.6075,101.7694,101.5563,101.7098,150200.0
2015-03-31 15:00:00,119.32,119.33,118.62,118.62,385400.0,101.7098,101.7183,101.1131,101.1131,385400.0
2015-03-31 15:30:00,118.62,118.69,118.22,118.35,771900.0,101.1131,101.1728,100.7721,100.8829,771900.0
2015-04-01 09:30:00,119.52,119.52,116.54,116.72,447800.0,101.8803,101.8803,99.3401,99.4935,447800.0
2015-04-01 10:00:00,116.7,117.45,116.59,117.07,279900.0,99.4765,100.1158,99.3827,99.7918,279900.0
2015-04-01 10:30:00,117.07,117.5,116.78,117.3,319100.0,99.7918,100.1584,99.5446,99.9879,319100.0
2015-04-01 11:00:00,117.3,117.45,116.98,117.08,266200.0,99.9879,100.1158,99.7151,99.8004,266200.0
2015-04-01 11:30:00,117.09,117.44,116.94,117.17,267600.0,99.8089,100.1072,99.681,99.8771,267600.0
2015-04-01 12:00:00,117.16,117.48,117.16,117.4,379600.0,99.8686,100.1413,99.8686,100.0731,379600.0
2015-04-01 12:30:00,117.38,117.4,117.0,117.21,149900.0,100.0561,100.0731,99.7322,99.9112,149900.0
2015-04-01 13:00:00,117.21,117.51,117.12,117.45,167400.0,99.9112,100.1669,99.8345,100.1158,167400.0
2015-04-01 13:30:00,117.44,117.55,117.16,117.27,179000.0,100.1072,100.201,99.8686,99.9623,179000.0
2015-04-01 14:00:00,117.26,117.29,116.89,116.99,234200.0,99.9538,99.9794,99.6384,99.7237,234200.0
2015-04-01 14:30:00,116.99,117.25,116.92,117.08,151500.0,99.7237,99.9453,99.664,99.8004,151500.0
2015-04-01 15:00:00,117.1,117.17,116.9,117.13,207700.0,99.8174,99.8771,99.6469,99.843,207700.0
2015-04-01 15:30:00,117.12,117.51,116.99,117.48,575600.0,99.8345,100.1669,99.7237,100.1413,575600.0
2015-04-02 09:30:00,117.6,118.15,117.01,118.08,238600.0,100.2436,100.7125,99.7407,100.6528,238600.0
2015-04-02 10:00:00,118.08,118.38,117.37,117.49,151300.0,100.6528,100.9085,100.0476,100.1499,151300.0
2015-04-02 10:30:00,117.47,117.7,117.11,117.28,126300.0,100.1328,100.3289,99.8259,99.9709,126300.0
2015-04-02 11:00:00,117.28,117.62,117.26,117.5,129900.0,99.9709,100.2607,99.9538,100.1584,129900.0
2015-04-02 11:30:00,117.52,117.7,117.24,117.28,149400.0,100.1754,100.3289,99.9368,99.9709,149400.0
2015-04-02 12:00:00,117.27,117.28,116.87,116.93,76100.0,99.9623,99.9709,99.6214,99.6725,76100.0
2015-04-02 12:30:00,116.95,117.33,116.91,117.15,74900.0,99.6896,100.0135,99.6555,99.86,74900.0
2015-04-02 13:00:00,117.13,117.61,117.05,117.53,65800.0,99.843,100.2521,99.7748,100.184,65800.0
2015-04-02 13:30:00,117.56,117.63,117.35,117.62,120600.0,100.2095,100.2692,100.0305,100.2607,120600.0
2015-04-02 14:00:00,117.6,117.77,117.4,117.68,118100.0,100.2436,100.3885,100.0731,100.3118,118100.0
2015-04-02 14:30:00,117.69,117.7,117.41,117.52,92600.0,100.3203,100.3289,100.0817,100.1754,92600.0
2015-04-02 15:00:00,117.52,117.67,117.45,117.55,153100.0,100.1754,100.3033,100.1158,100.201,153100.0
2015-04-02 15:30:00,117.56,117.68,117.36,117.36,437400.0,100.2095,100.3118,100.039,100.039,437400.0
2015-04-06 09:30:00,116.02,117.67,115.95,117.28,200200.0,98.8968,100.3033,98.8371,99.9709,200200.0
2015-04-06 10:00:00,117.32,117.85,117.19,117.84,129900.0,100.0049,100.4567,99.8941,100.4482,129900.0
2015-04-06 10:30:00,117.84,118.12,117.57,117.7,147700.0,100.4482,100.6869,100.2181,100.3289,147700.0
2015-04-06 11:00:00,117.72,117.97,117.41,117.6,193400.0,100.3459,100.559,100.0817,100.2436,193400.0
2015-04-06 11:30:00,117.59,117.96,117.56,117.96,116900.0,100.2351,100.5505,100.2095,100.5505,116900.0
2015-04-06 12:00:00,117.96,118.11,117.79,118.02,120800.0,100.5505,100.6784,100.4056,100.6016,120800.0
2015-04-06 12:30:00,118.04,118.33,117.93,118.26,67100.0,100.6187,100.8659,100.5249,100.8062,67100.0
2015-04-06 13:00:00,118.28,118.46,118.25,118.41,90000.0,100.8233,100.9767,100.7977,100.9341,90000.0
2015-04-06 13:30:00,118.42,118.52,118.29,118.29,123500.0,100.9426,101.0278,100.8318,100.8318,123500.0
2015-04-06 14:00:00,118.3,118.33,118.03,118.08,128000.0,100.8403,100.8659,100.6102,100.6528,128000.0
2015-04-06 14:30:00,118.1,118.13,117.96,118.0,98800.0,100.6698,100.6954,100.5505,100.5846,98800.0
2015-04-06 15:00:00,118.0,118.02,117.84,117.91,140700.0,100.5846,100.6016,100.4482,100.5079,140700.0
2015-04-06 15:30:00,117.91,117.95,117.65,117.74,328600.0,100.5079,100.542,100.2862,100.363,328600.0
2015-04-07 09:30:00,119.45,119.83,117.72,117.75,349600.0,101.8206,102.1445,100.3459,100.3715,349600.0
2015-04-07 10:00:00,117.72,118.37,117.72,118.29,274200.0,100.3459,100.9,100.3459,100.8318,274200.0
2015-04-07 10:30:00,118.29,118.41,117.92,117.94,171200.0,100.8318,100.9341,100.5164,100.5334,171200.0
2015-04-07 11:00:00,117.94,118.15,117.9,117.95,127100.0,100.5334,100.7125,100.4993,100.542,127100.0
2015-04-07 11:30:00,117.98,118.17,117.72,117.82,181100.0,100.5675,100.7295,100.3459,100.4312,181100.0
2015-04-07 12:00:00,117.83,118.04,117.67,117.85,77800.0,100.4397,100.6187,100.3033,100.4567,77800.0
2015-04-07 12:30:00,117.85,117.98,117.77,117.98,59900.0,100.4567,100.5675,100.3885,100.5675,59900.0
2015-04-07 13:00:00,117.97,118.19,117.97,118.11,99300.0,100.559,100.7465,100.559,100.6784,99300.0
2015-04-07 13:30:00,118.1,118.26,118.06,118.2,86500.0,100.6698,100.8062,100.6357,100.7551,86500.0
2015-04-07 14:00:00,118.2,118.21,118.0,118.02,71500.0,100.7551,100.7636,100.5846,100.6016,71500.0
2015-04-07 14:30:00,118.04,118.09,117.86,117.88,72900.0,100.6187,100.6613,100.4653,100.4823,72900.0
2015-04-07 15:00:00,117.88,117.94,117.65,117.67,116000.0,100.4823,100.5334,100.2862,100.3033,116000.0
2015-04-07 15:30:00,117.67,117.76,117.27,117.32,329100.0,100.3033,100.38,99.9623,100.0049,329100.0
2015-04-08 09:30:00,117.78,118.84,117.5,118.41,183300.0,100.3971,101.3006,100.1584,100.9341,183300.0
2015-04-08 10:00:00,118.41,118.65,117.74,118.03,101500.0,100.9341,101.1387,100.363,100.6102,101500.0
2015-04-08 10:30:00,118.04,118.25,117.47,117.87,108600.0,100.6187,100.7977,100.1328,100.4738,108600.0
2015-04-08 11:00:00,117.86,118.05,117.73,117.99,133500.0,100.4653,100.6272,100.3544,100.5761,133500.0
2015-04-08 11:30:00,117.99,118.55,117.99,118.51,142700.0,100.5761,101.0534,100.5761,101.0193,142700.0
2015-04-08 12:00:00,118.51,118.59,118.32,118.55,77300.0,101.0193,101.0875,100.8574,101.0534,77300.0
2015-04-08 12:30:00,118.53,118.53,118.24,118.28,67900.0,101.0364,101.0364,100.7892,100.8233,67900.0
2015-04-08 13:00:00,118.26,118.35,118.01,118.24,65400.0,100.8062,100.8829,100.5931,100.7892,65400.0
2015-04-08 13:30:00,118.24,118.31,118.06,118.17,88500.0,100.7892,100.8488,100.6357,100.7295,88500.0
2015-04-08 14:00:00,118.17,118.51,117.59,118.35,241100.0,100.7295,101.0193,100.2351,100.8829,241100.0
2015-04-08 14:30:00,118.34,118.49,118.09,118.3,158300.0,100.8744,101.0023,100.6613,100.8403,158300.0
2015-04-08 15:00:00,118.31,118.35,118.02,118.09,247700.0,100.8488,100.8829,100.6016,100.6613,247700.0
2015-04-08 15:30:00,118.09,118.33,117.95,118.16,374600.0,100.6613,100.8659,100.542,100.721,374600.0
2015-04-09 09:30:00,117.83,118.59,117.83,118.51,171100.0,100.4397,101.0875,100.4397,101.0193,171100.0
2015-04-09 10:00:00,118.5,118.71,118.3,118.64,148100.0,101.0108,101.1898,100.8403,101.1301,148100.0
2015-04-09 10:30:00,118.64,118.65,118.06,118.22,227600.0,101.1301,101.1387,100.6357,100.7721,227600.0
2015-04-09 11:00:00,118.21,118.21,117.6,117.91,142300.0,100.7636,100.7636,100.2436,100.5079,142300.0
2015-04-09 11:30:00,117.91,118.15,117.71,117.92,98900.0,100.5079,100.7125,100.3374,100.5164,98900.0
2015-04-09 12:00:00,117.92,118.19,117.86,118.19,124000.0,100.5164,100.7465,100.4653,100.7465,124000.0
2015-04-09 12:30:00,118.21,118.5,118.11,118.5,106100.0,100.7636,101.0108,100.6784,101.0108,106100.0
2015-04-09 13:00:00,118.5,118.53,118.3,118.3,98600.0,101.0108,101.0364,100.8403,100.8403,98600.0
2015-04-09 13:30:00,118.27,118.29,118.13,118.2,90300.0,100.8147,100.8318,100.6954,100.7551,90300.0
2015-04-09 14:00:00,118.21,118.23,117.92,118.08,67200.0,100.7636,100.7806,100.5164,100.6528,67200.0
2015-04-09 14:30:00,118.07,118.33,118.02,118.29,53800.0,100.6443,100.8659,100.6016,100.8318,53800.0
2015-04-09 15:00:00,118.3,118.75,118.3,118.7,151700.0,100.8403,101.2239,100.8403,101.1813,151700.0
2015-04-09 15:30:00,118.71,118.76,118.35,118.56,250900.0,101.1898,101.2324,100.8829,101.0619,250900.0
2015-04-10 09:30:00,118.55,118.84,117.97,118.35,195400.0,101.0534,101.3006,100.559,100.8829,195400.0
2015-04-10 10:00:00,118.33,118.74,118.28,118.66,143100.0,100.8659,101.2154,100.8233,101.1472,143100.0
2015-04-10 10:30:00,118.69,118.74,118.51,118.62,111600.0,101.1728,101.2154,101.0193,101.1131,111600.0
2015-04-10 11:00:00,118.62,118.82,118.54,118.74,122300.0,101.1131,101.2836,101.0449,101.2154,122300.0
2015-04-10 11:30:00,118.73,118.9,118.69,118.74,106100.0,101.2069,101.3518,101.1728,101.2154,106100.0
2015-04-10 12:00:00,118.74,118.87,118.66,118.81,95100.0,101.2154,101.3262,101.1472,101.275,95100.0
2015-04-10 12:30:00,118.82,118.88,118.69,118.75,94800.0,101.2836,101.3347,101.1728,101.2239,94800.0
2015-04-10 13:00:00,118.76,118.89,118.74,118.78,85700.0,101.2324,101.3432,101.2154,101.2495,85700.0
2015-04-10 13:30:00,118.78,119.05,118.78,118.98,93200.0,101.2495,101.4796,101.2495,101.42,93200.0
2015-04-10 14:00:00,118.99,119.1,118.86,118.94,159300.0,101.4285,101.5222,101.3177,101.3859,159300.0
2015-04-10 14:30:00,118.96,118.99,118.82,118.82,124300.0,101.4029,101.4285,101.2836,101.2836,124300.0
2015-04-10 15:00:00,118.83,118.85,118.53,118.7,125000.0,101.2921,101.3091,101.0364,101.1813,125000.0
2015-04-10 15:30:00,118.69,119.01,118.65,119.01,234800.0,101.1728,101.4455,101.1387,101.4455,234800.0
2015-04-13 09:30:00,121.0,121.31,119.91,119.97,814000.0,103.1418,103.4061,102.2127,102.2638,814000.0
2015-04-13 10:00:00,120.04,120.72,119.95,120.53,361500.0,102.3235,102.9031,102.2468,102.7412,361500.0
2015-04-13 10:30:00,120.53,120.7,120.49,120.55,209000.0,102.7412,102.8861,102.7071,102.7582,209000.0
2015-04-13 11:00:00,120.56,120.63,120.06,120.11,216100.0,102.7668,102.8264,102.3406,102.3832,216100.0
2015-04-13 11:30:00,120.1,120.12,119.9,120.01,205400.0,102.3747,102.3917,102.2042,102.2979,205400.0
2015-04-13 12:00:00,120.03,120.07,119.65,119.7,136800.0,102.315,102.3491,101.9911,102.0337,136800.0
2015-04-13 12:30:00,119.7,119.84,119.6,119.73,176900.0,102.0337,102.153,101.9484,102.0593,176900.0
2015-04-13 13:00:00,119.73,119.73,119.13,119.29,115400.0,102.0593,102.0593,101.5478,101.6842,115400.0
2015-04-13 13:30:00,119.28,119.67,119.27,119.63,149300.0,101.6757,102.0081,101.6672,101.974,149300.0
2015-04-13 14:00:00,119.63,119.87,119.57,119.84,164200.0,101.974,102.1786,101.9229,102.153,164200.0
2015-04-13 14:30:00,119.85,119.93,119.59,119.69,146000.0,102.1616,102.2297,101.9399,102.0252,146000.0
2015-04-13 15:00:00,119.69,119.83,119.3,119.4,148800.0,102.0252,102.1445,101.6927,101.778,148800.0
2015-04-13 15:30:00,119.4,119.53,119.28,119.36,335600.0,101.778,101.8888,101.6757,101.7439,335600.0
2015-04-14 09:30:00,119.34,120.18,119.07,119.14,278000.0,101.7268,102.4428,101.4967,101.5563,278000.0
2015-04-14 10:00:00,119.13,119.2,118.52,119.1,239500.0,101.5478,101.6075,101.0278,101.5222,239500.0
2015-04-14 10:30:00,119.08,119.45,118.9,119.39,280600.0,101.5052,101.8206,101.3518,101.7694,280600.0
2015-04-14 11:00:00,119.41,119.83,119.15,119.68,176100.0,101.7865,102.1445,101.5649,102.0166,176100.0
2015-04-14 11:30:00,119.66,119.79,119.45,119.46,111900.0,101.9996,102.1104,101.8206,101.8291,111900.0
2015-04-14 12:00:00,119.47,119.61,119.36,119.5,83600.0,101.8376,101.957,101.7439,101.8632,83600.0
2015-04-14 12:30:00,119.51,119.82,119.5,119.74,163000.0,101.8717,102.136,101.8632,102.0678,163000.0
2015-04-14 13:00:00,119.74,119.78,119.52,119.59,100300.0,102.0678,102.1019,101.8803,101.9399,100300.0
2015-04-14 13:30:00,119.6,119.8,119.6,119.74,108800.0,101.9484,102.1189,101.9484,102.0678,108800.0
2015-04-14 14:00:00,119.72,119.85,119.64,119.82,88800.0,102.0507,102.1616,101.9825,102.136,88800.0
2015-04-14 14:30:00,119.82,120.03,119.48,120.01,201100.0,102.136,102.315,101.8462,102.2979,201100.0
2015-04-14 15:00:00,120.0,120.07,119.82,119.95,230100.0,102.2894,102.3491,102.136,102.2468,230100.0
2015-04-14 15:30:00,119.94,120.04,119.73,119.95,461300.0,102.2383,102.3235,102.0593,102.2468,461300.0
2015-04-15 09:30:00,120.38,120.74,119.54,119.61,616400.0,102.6133,102.9202,101.8973,101.957,616400.0
2015-04-15 10:00:00,119.61,119.88,118.66,118.9,377800.0,101.957,102.1871,101.1472,101.3518,377800.0
2015-04-15 10:30:00,118.92,119.2,118.29,118.47,332500.0,101.3688,101.6075,100.8318,100.9852,332500.0
2015-04-15 11:00:00,118.47,118.52,117.4,117.48,471000.0,100.9852,101.0278,100.0731,100.1413,471000.0
2015-04-15 11:30:00,117.49,117.51,116.61,117.01,571700.0,100.1499,100.1669,99.3997,99.7407,571700.0
2015-04-15 12:00:00,117.01,117.2,116.72,117.0,361500.0,99.7407,99.9027,99.4935,99.7322,361500.0
2015-04-15 12:30:00,117.01,117.05,116.69,116.73,379300.0,99.7407,99.7748,99.4679,99.502,379300.0
2015-04-15 13:00:00,116.74,116.9,116.55,116.9,383200.0,99.5106,99.6469,99.3486,99.6469,383200.0
2015-04-15 13:30:00,116.9,117.19,116.82,117.11,479500.0,99.6469,99.8941,99.5787,99.8259,479500.0
2015-04-15 14:00:00,117.11,117.29,116.92,117.06,387600.0,99.8259,99.9794,99.664,99.7833,387600.0
2015-04-15 14:30:00,117.06,117.1,116.83,116.84,330900.0,99.7833,99.8174,99.5873,99.5958,330900.0
2015-04-15 15:00:00,116.85,117.33,116.85,117.32,485800.0,99.6043,100.0135,99.6043,100.0049,485800.0
2015-04-15 15:30:00,117.32,117.39,117.02,117.29,886700.0,100.0049,100.0646,99.7492,99.9794,886700.0
2015-04-16 09:30:00,121.93,122.32,120.52,121.39,1403700.0,103.9346,104.267,102.7327,103.4743,1403700.0
2015-04-16 10:00:00,121.39,121.62,121.04,121.21,607400.0,103.4743,103.6703,103.1759,103.3208,607400.0
2015-04-16 10:30:00,121.2,121.53,120.6,121.46,435200.0,103.3123,103.5936,102.8009,103.5339,435200.0
2015-04-16 11:00:00,121.44,121.59,121.21,121.36,367900.0,103.5169,103.6447,103.3208,103.4487,367900.0
2015-04-16 11:30:00,121.35,121.48,121.19,121.39,265800.0,103.4402,103.551,103.3038,103.4743,265800.0
2015-04-16 12:00:00,121.4,121.76,121.35,121.45,495000.0,103.4828,103.7897,103.4402,103.5254,495000.0
2015-04-16 12:30:00,121.45,121.56,121.24,121.43,386400.0,103.5254,103.6192,103.3464,103.5084,386400.0
2015-04-16 13:00:00,121.42,121.55,120.85,120.88,298200.0,103.4998,103.6107,103.014,103.0395,298200.0
2015-04-16 13:30:00,120.88,121.4,120.84,121.27,192100.0,103.0395,103.4828,103.0054,103.372,192100.0
2015-04-16 14:00:00,121.27,121.36,120.9,121.18,194400.0,103.372,103.4487,103.0566,103.2953,194400.0
2015-04-16 14:30:00,121.17,121.23,120.95,121.14,202400.0,103.2867,103.3379,103.0992,103.2612,202400.0
2015-04-16 15:00:00,121.16,121.4,121.03,121.05,258700.0,103.2782,103.4828,103.1674,103.1844,258700.0
2015-04-16 15:30:00,121.07,121.68,120.83,121.59,865800.0,103.2015,103.7215,102.9969,103.6447,865800.0
2015-04-17 09:30:00,121.0,121.05,119.51,119.89,734100.0,103.1418,103.1844,101.8717,102.1956,734100.0
2015-04-17 10:00:00,119.86,119.95,119.23,119.84,208900.0,102.1701,102.2468,101.6331,102.153,208900.0
2015-04-17 10:30:00,119.81,120.0,119.01,119.06,234100.0,102.1275,102.2894,101.4455,101.4881,234100.0
2015-04-17 11:00:00,119.03,119.32,118.9,119.1,239200.0,101.4626,101.7098,101.3518,101.5222,239200.0
2015-04-17 11:30:00,119.09,119.58,118.98,119.46,160300.0,101.5137,101.9314,101.42,101.8291,160300.0
2015-04-17 12:00:00,119.47,119.74,119.21,119.28,116200.0,101.8376,102.0678,101.616,101.6757,116200.0
2015-04-17 12:30:00,119.28,119.36,119.02,119.02,132600.0,101.6757,101.7439,101.454,101.454,132600.0
2015-04-17 13:00:00,119.02,119.1,118.82,118.82,141400.0,101.454,101.5222,101.2836,101.2836,141400.0
2015-04-17 13:30:00,118.81,118.82,118.06,118.18,208600.0,101.275,101.2836,100.6357,100.738,208600.0
2015-04-17 14:00:00,118.19,118.37,117.74,118.14,214800.0,100.7465,100.9,100.363,100.7039,214800.0
2015-04-17 14:30:00,118.13,118.3,117.96,118.07,159800.0,100.6954,100.8403,100.5505,100.6443,159800.0
2015-04-17 15:00:00,118.07,118.46,118.01,118.22,310600.0,100.6443,100.9767,100.5931,100.7721,310600.0
2015-04-17 15:30:00,118.24,118.89,118.2,118.68,716800.0,100.7892,101.3432,100.7551,101.1642,716800.0
2015-04-20 09:30:00,119.85,120.33,119.56,119.95,386900.0,102.1616,102.5707,101.9144,102.2468,386900.0
2015-04-20 10:00:00,119.96,120.01,119.52,119.79,345300.0,102.2553,102.2979,101.8803,102.1104,345300.0
2015-04-20 10:30:00,119.79,119.92,119.5,119.69,167100.0,102.1104,102.2212,101.8632,102.0252,167100.0
2015-04-20 11:00:00,119.7,119.96,119.5,119.5,178300.0,102.0337,102.2553,101.8632,101.8632,178300.0
2015-04-20 11:30:00,119.5,119.75,119.41,119.71,241000.0,101.8632,102.0763,101.7865,102.0422,241000.0
2015-04-20 12:00:00,119.71,119.75,119.3,119.31,252900.0,102.0422,102.0763,101.6927,101.7012,252900.0
2015-04-20 12:30:00,119.31,119.45,119.0,119.0,264900.0,101.7012,101.8206,101.437,101.437,264900.0
2015-04-20 13:00:00,119.01,119.23,118.79,118.87,255300.0,101.4455,101.6331,101.258,101.3262,255300.0
2015-04-20 13:30:00,118.89,118.98,118.57,118.59,176600.0,101.3432,101.42,101.0705,101.0875,176600.0
2015-04-20 14:00:00,118.59,118.65,118.21,118.25,365000.0,101.0875,101.1387,100.7636,100.7977,365000.0
2015-04-20 14:30:00,118.26,118.44,118.07,118.3,373400.0,100.8062,100.9597,100.6443,100.8403,373400.0
2015-04-20 15:00:00,118.3,118.42,118.3,118.38,293700.0,100.8403,100.9426,100.8403,100.9085,293700.0
2015-04-20 15:30:00,118.38,118.68,118.35,118.56,591100.0,100.9085,101.1642,100.8829,101.0619,591100.0
2015-04-21 09:30:00,119.0,119.14,118.76,118.98,363600.0,101.437,101.5563,101.2324,101.42,363600.0
2015-04-21 10:00:00,119.0,119.55,119.0,119.49,532100.0,101.437,101.9058,101.437,101.8547,532100.0
2015-04-21 10:30:00,119.49,119.51,119.17,119.44,193300.0,101.8547,101.8717,101.5819,101.8121,193300.0
2015-04-21 11:00:00,119.43,119.63,119.39,119.54,167500.0,101.8035,101.974,101.7694,101.8973,167500.0
2015-04-21 11:30:00,119.52,119.61,119.17,119.25,119400.0,101.8803,101.957,101.5819,101.6501,119400.0
2015-04-21 12:00:00,119.25,119.38,119.17,119.35,226600.0,101.6501,101.7609,101.5819,101.7353,226600.0
2015-04-21 12:30:00,119.36,119.44,119.17,119.21,63700.0,101.7439,101.8121,101.5819,101.616,63700.0
2015-04-21 13:00:00,119.21,119.6,119.21,119.53,107800.0,101.616,101.9484,101.616,101.8888,107800.0
2015-04-21 13:30:00,119.53,119.6,119.24,119.24,99100.0,101.8888,101.9484,101.6416,101.6416,99100.0
2015-04-21 14:00:00,119.23,119.55,119.18,119.55,115300.0,101.6331,101.9058,101.5904,101.9058,115300.0
2015-04-21 14:30:00,119.56,119.62,119.42,119.45,125800.0,101.9144,101.9655,101.795,101.8206,125800.0
2015-04-21 15:00:00,119.46,119.51,119.3,119.3,189500.0,101.8291,101.8717,101.6927,101.6927,189500.0
2015-04-21 15:30:00,119.3,119.42,119.22,119.31,463800.0,101.6927,101.795,101.6245,101.7012,463800.0
2015-04-22 09:30:00,119.54,119.94,118.83,119.41,266700.0,101.8973,102.2383,101.2921,101.7865,266700.0
2015-04-22 10:00:00,119.46,119.47,118.27,118.38,251600.0,101.8291,101.8376,100.8147,100.9085,251600.0
2015-04-22 10:30:00,118.4,118.72,118.07,118.4,172000.0,100.9256,101.1983,100.6443,100.9256,172000.0
2015-04-22 11:00:00,118.4,118.47,117.97,118.0,208000.0,100.9256,100.9852,100.559,100.5846,208000.0
2015-04-22 11:30:00,118.02,118.22,117.98,118.12,220600.0,100.6016,100.7721,100.5675,100.6869,220600.0
2015-04-22 12:00:00,118.12,118.12,117.89,117.95,124700.0,100.6869,100.6869,100.4908,100.542,124700.0
2015-04-22 12:30:00,117.96,118.0,117.72,117.83,183200.0,100.5505,100.5846,100.3459,100.4397,183200.0
2015-04-22 13:00:00,117.86,118.0,117.77,117.79,135800.0,100.4653,100.5846,100.3885,100.4056,135800.0
2015-04-22 13:30:00,117.79,117.82,117.47,117.47,188200.0,100.4056,100.4312,100.1328,100.1328,188200.0
2015-04-22 14:00:00,117.48,117.64,117.17,117.51,305400.0,100.1413,100.2777,99.8771,100.1669,305400.0
2015-04-22 14:30:00,117.53,117.86,117.47,117.68,210000.0,100.184,100.4653,100.1328,100.3118,210000.0
2015-04-22 15:00:00,117.68,118.05,117.62,118.04,321800.0,100.3118,100.6272,100.2607,100.6187,321800.0
2015-04-22 15:30:00,118.04,118.1,117.64,117.79,589300.0,100.6187,100.6698,100.2777,100.4056,589300.0
2015-04-23 09:30:00,117.48,117.59,117.12,117.46,252500.0,100.1413,100.2351,99.8345,100.1243,252500.0
2015-04-23 10:00:00,117.43,117.55,116.96,117.49,269300.0,100.0987,100.201,99.6981,100.1499,269300.0
2015-04-23 10:30:00,117.5,117.93,117.41,117.68,273600.0,100.1584,100.5249,100.0817,100.3118,273600.0
2015-04-23 11:00:00,117.68,117.82,117.59,117.77,206000.0,100.3118,100.4312,100.2351,100.3885,206000.0
2015-04-23 11:30:00,117.78,117.9,117.29,117.81,247100.0,100.3971,100.4993,99.9794,100.4226,247100.0
2015-04-23 12:00:00,117.82,117.99,117.68,117.96,161800.0,100.4312,100.5761,100.3118,100.5505,161800.0
2015-04-23 12:30:00,117.97,118.35,117.89,118.34,165900.0,100.559,100.8829,100.4908,100.8744,165900.0
2015-04-23 13:00:00,118.33,118.35,118.02,118.06,126500.0,100.8659,100.8829,100.6016,100.6357,126500.0
2015-04-23 13:30:00,118.06,118.22,118.05,118.16,121400.0,100.6357,100.7721,100.6272,100.721,121400.0
2015-04-23 14:00:00,118.17,118.48,118.13,118.41,122000.0,100.7295,100.9937,100.6954,100.9341,122000.0
2015-04-23 14:30:00,118.42,118.42,118.21,118.3,118200.0,100.9426,100.9426,100.7636,100.8403,118200.0
2015-04-23 15:00:00,118.29,118.58,118.29,118.41,147100.0,100.8318,101.079,100.8318,100.9341,147100.0
2015-04-23 15:30:00,118.41,118.55,118.28,118.29,360600.0,100.9341,101.0534,100.8233,100.8318,360600.0
2015-04-24 09:30:00,118.28,118.59,118.02,118.39,216000.0,100.8233,101.0875,100.6016,100.917,216000.0
2015-04-24 10:00:00,118.39,118.78,118.16,118.76,185200.0,100.917,101.2495,100.721,101.2324,185200.0
2015-04-24 10:30:00,118.76,118.9,118.61,118.69,175700.0,101.2324,101.3518,101.1046,101.1728,175700.0
2015-04-24 11:00:00,118.67,118.78,118.6,118.64,157300.0,101.1557,101.2495,101.096,101.1301,157300.0
2015-04-24 11:30:00,118.65,118.84,118.64,118.77,174700.0,101.1387,101.3006,101.1301,101.2409,174700.0
2015-04-24 12:00:00,118.78,118.79,118.54,118.75,125600.0,101.2495,101.258,101.0449,101.2239,125600.0
2015-04-24 12:30:00,118.76,118.85,118.55,118.65,94300.0,101.2324,101.3091,101.0534,101.1387,94300.0
2015-04-24 13:00:00,118.66,118.96,118.61,118.91,104000.0,101.1472,101.4029,101.1046,101.3603,104000.0
2015-04-24 13:30:00,118.91,119.09,118.87,118.9,134400.0,101.3603,101.5137,101.3262,101.3518,134400.0
2015-04-24 14:00:00,118.9,118.94,118.8,118.93,276500.0,101.3518,101.3859,101.2665,101.3773,276500.0
2015-04-24 14:30:00,118.92,118.96,118.57,118.61,174900.0,101.3688,101.4029,101.0705,101.1046,174900.0
2015-04-24 15:00:00,118.61,118.72,118.55,118.64,216600.0,101.1046,101.1983,101.0534,101.1301,216600.0
2015-04-24 15:30:00,118.64,118.83,118.53,118.73,472400.0,101.1301,101.2921,101.0364,101.2069,472400.0
2015-04-27 09:30:00,119.18,119.41,118.57,119.2,208500.0,101.5904,101.7865,101.0705,101.6075,208500.0
2015-04-27 10:00:00,119.18,119.22,118.48,118.81,181800.0,101.5904,101.6245,100.9937,101.275,181800.0
2015-04-27 10:30:00,118.8,118.83,117.9,117.9,144900.0,101.2665,101.2921,100.4993,100.4993,144900.0
2015-04-27 11:00:00,117.9,118.08,117.74,118.0,177100.0,100.4993,100.6528,100.363,100.5846,177100.0
2015-04-27 11:30:00,117.99,118.09,117.2,117.26,218900.0,100.5761,100.6613,99.9027,99.9538,218900.0
2015-04-27 12:00:00,117.24,117.29,116.3,116.73,317600.0,99.9368,99.9794,99.1355,99.502,317600.0
2015-04-27 12:30:00,116.74,116.8,116.23,116.33,247800.0,99.5106,99.5617,99.0758,99.1611,247800.0
2015-04-27 13:00:00,116.33,116.56,116.28,116.51,229800.0,99.1611,99.3571,99.1184,99.3145,229800.0
2015-04-27 13:30:00,116.51,116.7,116.49,116.63,140400.0,99.3145,99.4765,99.2974,99.4168,140400.0
2015-04-27 14:00:00,116.63,116.68,116.45,116.64,148800.0,99.4168,99.4594,99.2634,99.4253,148800.0
2015-04-27 14:30:00,116.61,116.63,116.19,116.22,207400.0,99.3997,99.4168,99.0417,99.0673,207400.0
2015-04-27 15:00:00,116.24,116.48,116.11,116.18,312700.0,99.0843,99.2889,98.9735,99.0332,312700.0
2015-04-27 15:30:00,116.19,116.42,116.07,116.3,606000.0,99.0417,99.2378,98.9394,99.1355,606000.0
2015-04-28 09:30:00,116.89,117.13,116.03,116.06,444500.0,99.6384,99.843,98.9053,98.9309,444500.0
2015-04-28 10:00:00,116.03,116.03,114.28,115.15,642500.0,98.9053,98.9053,97.4136,98.1552,642500.0
2015-04-28 10:30:00,115.16,115.98,114.73,115.66,324800.0,98.1637,98.8627,97.7972,98.5899,324800.0
2015-04-28 11:00:00,115.69,116.8,115.65,116.66,181000.0,98.6155,99.5617,98.5814,99.4424,181000.0
2015-04-28 11:30:00,116.64,117.04,116.56,116.91,159900.0,99.4253,99.7663,99.3571,99.6555,159900.0
2015-04-28 12:00:00,116.89,117.36,116.89,117.33,128100.0,99.6384,100.039,99.6384,100.0135,128100.0
2015-04-28 12:30:00,117.31,117.48,117.02,117.39,123000.0,99.9964,100.1413,99.7492,100.0646,123000.0
2015-04-28 13:00:00,117.4,117.65,117.25,117.4,168400.0,100.0731,100.2862,99.9453,100.0731,168400.0
2015-04-28 13:30:00,117.4,117.5,117.12,117.44,120200.0,100.0731,100.1584,99.8345,100.1072,120200.0
2015-04-28 14:00:00,117.45,117.45,117.14,117.4,117700.0,100.1158,100.1158,99.8515,100.0731,117700.0
2015-04-28 14:30:00,117.38,117.71,117.33,117.44,132200.0,100.0561,100.3374,100.0135,100.1072,132200.0
2015-04-28 15:00:00,117.42,117.74,117.37,117.43,174000.0,100.0902,100.363,100.0476,100.0987,174000.0
2015-04-28 15:30:00,117.43,117.65,117.4,117.6,465300.0,100.0987,100.2862,100.0731,100.2436,465300.0
2015-04-29 09:30:00,116.34,117.32,115.47,115.63,399000.0,99.1696,100.0049,98.428,98.5644,399000.0
2015-04-29 10:00:00,115.64,115.89,113.7,114.18,617000.0,98.5729,98.786,96.9192,97.3284,617000.0
2015-04-29 10:30:00,114.2,114.47,114.01,114.09,289600.0,97.3454,97.5756,97.1835,97.2517,289600.0
2015-04-29 11:00:00,114.07,114.49,113.76,113.8,306300.0,97.2346,97.5926,96.9704,97.0045,306300.0
2015-04-29 11:30:00,113.77,113.81,112.88,113.04,390900.0,96.9789,97.013,96.2202,96.3566,390900.0
2015-04-29 12:00:00,113.04,113.2,112.14,112.39,404500.0,96.3566,96.493,95.5895,95.8026,404500.0
2015-04-29 12:30:00,112.38,112.38,112.04,112.2,487700.0,95.794,95.794,95.5042,95.6406,487700.0
2015-04-29 13:00:00,112.21,112.42,112.1,112.27,419400.0,95.6491,95.8281,95.5554,95.7003,419400.0
2015-04-29 13:30:00,112.27,113.57,112.15,113.54,466700.0,95.7003,96.8084,95.598,96.7828,466700.0
2015-04-29 14:00:00,113.54,114.0,113.43,113.86,699900.0,96.7828,97.1749,96.6891,97.0556,699900.0
2015-04-29 14:30:00,113.87,113.95,113.42,113.5,388600.0,97.0641,97.1323,96.6805,96.7487,388600.0
2015-04-29 15:00:00,113.5,113.72,113.18,113.66,350200.0,96.7487,96.9363,96.476,96.8851,350200.0
2015-04-29 15:30:00,113.66,113.78,113.31,113.64,662600.0,96.8851,96.9874,96.5868,96.8681,662600.0
2015-04-30 09:30:00,113.53,114.33,113.03,113.3,394500.0,96.7743,97.4562,96.3481,96.5783,394500.0
2015-04-30 10:00:00,113.3,113.44,112.95,113.11,501400.0,96.5783,96.6976,96.2799,96.4163,501400.0
2015-04-30 10:30:00,113.1,113.65,112.95,113.54,295500.0,96.4078,96.8766,96.2799,96.7828,295500.0
2015-04-30 11:00:00,113.52,113.92,113.36,113.63,279700.0,96.7658,97.1067,96.6294,96.8595,279700.0
2015-04-30 11:30:00,113.64,113.77,113.14,113.14,314300.0,96.8681,96.9789,96.4419,96.4419,314300.0
2015-04-30 12:00:00,113.11,113.31,113.02,113.19,168900.0,96.4163,96.5868,96.3396,96.4845,168900.0
2015-04-30 12:30:00,113.2,113.2,112.68,112.92,196300.0,96.493,96.493,96.0498,96.2543,196300.0
2015-04-30 13:00:00,112.95,113.07,112.79,112.89,143400.0,96.2799,96.3822,96.1435,96.2288,143400.0
2015-04-30 13:30:00,112.85,112.98,112.54,112.59,204800.0,96.1947,96.3055,95.9304,95.973,204800.0
2015-04-30 14:00:00,112.61,112.82,112.33,112.33,193600.0,95.9901,96.1691,95.7514,95.7514,193600.0
2015-04-30 14:30:00,112.33,112.49,112.02,112.03,317200.0,95.7514,95.8878,95.4872,95.4957,317200.0
2015-04-30 15:00:00,112.02,112.04,111.31,111.4,822300.0,95.4872,95.5042,94.882,94.9587,822300.0
2015-04-30 15:30:00,111.41,111.5,111.12,111.37,1536900.0,94.9672,95.0439,94.72,94.9331,1536900.0
2015-05-01 09:30:00,112.29,112.64,111.74,112.38,606200.0,95.7173,96.0157,95.2485,95.794,606200.0
2015-05-01 10:00:00,112.33,113.03,112.27,112.93,533300.0,95.7514,96.3481,95.7003,96.2629,533300.0
2015-05-01 10:30:00,112.93,113.12,112.61,113.09,460500.0,96.2629,96.4248,95.9901,96.3992,460500.0
2015-05-01 11:00:00,113.09,113.42,113.05,113.29,317900.0,96.3992,96.6805,96.3652,96.5697,317900.0
2015-05-01 11:30:00,113.29,113.44,112.86,113.18,266800.0,96.5697,96.6976,96.2032,96.476,266800.0
2015-05-01 12:00:00,113.19,113.49,112.93,113.47,168500.0,96.4845,96.7402,96.2629,96.7232,168500.0
2015-05-01 12:30:00,113.48,113.6,113.35,113.59,194100.0,96.7317,96.834,96.6209,96.8255,194100.0
2015-05-01 13:00:00,113.59,113.59,113.33,113.44,211900.0,96.8255,96.8255,96.6038,96.6976,211900.0
2015-05-01 13:30:00,113.46,113.66,113.46,113.58,240400.0,96.7146,96.8851,96.7146,96.8169,240400.0
2015-05-01 14:00:00,113.58,113.63,113.2,113.4,256100.0,96.8169,96.8595,96.493,96.6635,256100.0
2015-05-01 14:30:00,113.41,113.48,113.25,113.29,290600.0,96.672,96.7317,96.5356,96.5697,290600.0
2015-05-01 15:00:00,113.3,113.4,113.05,113.1,345400.0,96.5783,96.6635,96.3652,96.4078,345400.0
2015-05-01 15:30:00,113.12,113.42,113.12,113.2,793300.0,96.4248,96.6805,96.4248,96.493,793300.0
2015-05-04 09:30:00,113.7,114.28,113.45,114.09,305500.0,96.9192,97.4136,96.7061,97.2517,305500.0
2015-05-04 10:00:00,114.05,114.32,113.71,114.31,221500.0,97.2176,97.4477,96.9277,97.4392,221500.0
2015-05-04 10:30:00,114.31,114.32,113.88,114.15,166800.0,97.4392,97.4477,97.0727,97.3028,166800.0
2015-05-04 11:00:00,114.15,114.42,114.04,114.1,275300.0,97.3028,97.533,97.209,97.2602,275300.0
2015-05-04 11:30:00,114.09,114.34,113.93,114.15,160700.0,97.2517,97.4648,97.1153,97.3028,160700.0
2015-05-04 12:00:00,114.15,114.56,114.11,114.53,130300.0,97.3028,97.6523,97.2687,97.6267,130300.0
2015-05-04 12:30:00,114.54,114.86,114.43,114.75,122100.0,97.6352,97.908,97.5415,97.8143,122100.0
2015-05-04 13:00:00,114.73,114.79,114.37,114.74,137000.0,97.7972,97.8483,97.4903,97.8057,137000.0
2015-05-04 13:30:00,114.73,114.81,114.39,114.46,140600.0,97.7972,97.8654,97.5074,97.5671,140600.0
2015-05-04 14:00:00,114.45,114.67,114.22,114.62,118300.0,97.5585,97.7461,97.3625,97.7034,118300.0
2015-05-04 14:30:00,114.62,114.92,114.61,114.84,182600.0,97.7034,97.9592,97.6949,97.891,182600.0
2015-05-04 15:00:00,114.82,114.89,114.63,114.83,209000.0,97.8739,97.9336,97.712,97.8824,209000.0
2015-05-04 15:30:00,114.83,114.93,114.53,114.59,571100.0,97.8824,97.9677,97.6267,97.6779,571100.0
2015-05-05 09:30:00,113.94,114.23,113.06,113.37,256800.0,97.1238,97.371,96.3737,96.6379,256800.0
2015-05-05 10:00:00,113.36,114.28,113.01,114.03,252800.0,96.6294,97.4136,96.3311,97.2005,252800.0
2015-05-05 10:30:00,114.01,114.17,113.61,113.74,202600.0,97.1835,97.3199,96.8425,96.9533,202600.0
2015-05-05 11:00:00,113.72,113.73,113.28,113.44,332700.0,96.9363,96.9448,96.5612,96.6976,332700.0
2015-05-05 11:30:00,113.41,113.92,113.35,113.89,276600.0,96.672,97.1067,96.6209,97.0812,276600.0
2015-05-05 12:00:00,113.9,114.06,113.77,113.89,134900.0,97.0897,97.2261,96.9789,97.0812,134900.0
2015-05-05 12:30:00,113.91,113.97,113.7,113.83,151900.0,97.0982,97.1494,96.9192,97.03,151900.0
2015-05-05 13:00:00,113.83,113.96,113.52,113.96,262200.0,97.03,97.1408,96.7658,97.1408,262200.0
2015-05-05 13:30:00,113.93,113.97,113.61,113.69,201700.0,97.1153,97.1494,96.8425,96.9107,201700.0
2015-05-05 14:00:00,113.67,113.81,113.56,113.63,214800.0,96.8936,97.013,96.7999,96.8595,214800.0
2015-05-05 14:30:00,113.65,113.76,113.38,113.41,236700.0,96.8766,96.9704,96.6464,96.672,236700.0
2015-05-05 15:00:00,113.38,113.57,113.35,113.5,220400.0,96.6464,96.8084,96.6209,96.7487,220400.0
2015-05-05 15:30:00,113.5,113.52,113.19,113.34,447000.0,96.7487,96.7658,96.4845,96.6124,447000.0
2015-05-06 09:30:00,114.0,114.49,112.9,113.28,237100.0,97.1749,97.5926,96.2373,96.5612,237100.0
2015-05-06 10:00:00,113.3,113.49,112.7,113.11,252800.0,96.5783,96.7402,96.0668,96.4163,252800.0
2015-05-06 10:30:00,113.13,113.63,112.82,113.62,183200.0,96.4333,96.8595,96.1691,96.851,183200.0
2015-05-06 11:00:00,113.66,113.87,113.08,113.29,148700.0,96.8851,97.0641,96.3907,96.5697,148700.0
2015-05-06 11:30:00,113.31,113.59,113.2,113.59,107300.0,96.5868,96.8255,96.493,96.8255,107300.0
2015-05-06 12:00:00,113.62,113.62,113.06,113.07,91400.0,96.851,96.851,96.3737,96.3822,91400.0
2015-05-06 12:30:00,113.06,113.13,112.85,112.98,128000.0,96.3737,96.4333,96.1947,96.3055,128000.0
2015-05-06 13:00:00,112.99,113.1,112.9,112.96,164900.0,96.314,96.4078,96.2373,96.2884,164900.0
2015-05-06 13:30:00,112.97,113.08,112.72,112.86,160400.0,96.297,96.3907,96.0839,96.2032,160400.0
2015-05-06 14:00:00,112.85,113.06,112.78,113.03,138100.0,96.1947,96.3737,96.135,96.3481,138100.0
2015-05-06 14:30:00,113.02,113.02,112.66,112.9,182500.0,96.3396,96.3396,96.0327,96.2373,182500.0
2015-05-06 15:00:00,112.92,113.13,112.77,113.04,212100.0,96.2543,96.4333,96.1265,96.3566,212100.0
2015-05-06 15:30:00,113.03,113.55,112.88,113.55,415200.0,96.3481,96.7914,96.2202,96.7914,415200.0
2015-05-07 09:30:00,113.15,114.44,113.11,113.7,208300.0,96.4504,97.55,96.4163,96.9192,208300.0
2015-05-07 10:00:00,113.71,114.21,113.44,113.95,185000.0,96.9277,97.3539,96.6976,97.1323,185000.0
2015-05-07 10:30:00,113.92,114.63,113.8,114.29,145300.0,97.1067,97.712,97.0045,97.4221,145300.0
2015-05-07 11:00:00,114.33,114.45,113.98,114.41,140800.0,97.4562,97.5585,97.1579,97.5244,140800.0
2015-05-07 11:30:00,114.42,114.47,113.9,114.03,90700.0,97.533,97.5756,97.0897,97.2005,90700.0
2015-05-07 12:00:00,114.03,114.52,113.99,114.52,88500.0,97.2005,97.6182,97.1664,97.6182,88500.0
2015-05-07 12:30:00,114.53,114.9,114.49,114.8,134300.0,97.6267,97.9421,97.5926,97.8569,134300.0
2015-05-07 13:00:00,114.83,114.96,114.7,114.9,143200.0,97.8824,97.9933,97.7716,97.9421,143200.0
2015-05-07 13:30:00,114.9,115.14,114.87,114.93,191000.0,97.9421,98.1467,97.9165,97.9677,191000.0
2015-05-07 14:00:00,114.94,115.02,114.84,114.9,143500.0,97.9762,98.0444,97.891,97.9421,143500.0
2015-05-07 14:30:00,114.9,114.97,114.67,114.76,126100.0,97.9421,98.0018,97.7461,97.8228,126100.0
2015-05-07 15:00:00,114.76,114.9,114.68,114.81,350600.0,97.8228,97.9421,97.7546,97.8654,350600.0
2015-05-07 15:30:00,114.8,115.02,114.74,114.76,636700.0,97.8569,98.0444,97.8057,97.8228,636700.0
2015-05-08 09:30:00,115.92,116.54,115.59,115.7,378800.0,98.8116,99.3401,98.5303,98.624,378800.0
2015-05-08 10:00:00,115.74,116.32,115.74,116.28,152000.0,98.6581,99.1525,98.6581,99.1184,152000.0
2015-05-08 10:30:00,116.3,116.5,116.15,116.47,169000.0,99.1355,99.306,99.0076,99.2804,169000.0
2015-05-08 11:00:00,116.47,116.59,115.9,115.94,192500.0,99.2804,99.3827,98.7945,98.8286,192500.0
2015-05-08 11:30:00,115.95,116.06,115.81,115.99,135000.0,98.8371,98.9309,98.7178,98.8712,135000.0
2015-05-08 12:00:00,115.97,116.01,115.73,115.83,107100.0,98.8542,98.8883,98.6496,98.7349,107100.0
2015-05-08 12:30:00,115.84,115.92,115.76,115.89,65200.0,98.7434,98.8116,98.6752,98.786,65200.0
2015-05-08 13:00:00,115.88,115.98,115.47,115.48,97900.0,98.7775,98.8627,98.428,98.4365,97900.0
2015-05-08 13:30:00,115.48,115.51,115.1,115.17,143300.0,98.4365,98.4621,98.1126,98.1723,143300.0
2015-05-08 14:00:00,115.16,115.22,115.05,115.08,111100.0,98.1637,98.2149,98.07,98.0955,111100.0
2015-05-08 14:30:00,115.08,115.56,115.07,115.56,192400.0,98.0955,98.5047,98.087,98.5047,192400.0
2015-05-08 15:00:00,115.56,115.71,115.45,115.59,213800.0,98.5047,98.6326,98.4109,98.5303,213800.0
2015-05-08 15:30:00,115.6,115.78,115.6,115.64,385800.0,98.5388,98.6922,98.5388,98.5729,385800.0
2015-05-11 09:30:00,115.61,115.79,115.21,115.46,337200.0,98.5473,98.7008,98.2064,98.4195,337200.0
2015-05-11 10:00:00,115.47,115.74,115.38,115.38,260300.0,98.428,98.6581,98.3513,98.3513,260300.0
2015-05-11 10:30:00,115.39,115.47,115.16,115.26,148500.0,98.3598,98.428,98.1637,98.249,148500.0
2015-05-11 11:00:00,115.25,115.55,115.18,115.37,142900.0,98.2405,98.4962,98.1808,98.3427,142900.0
2015-05-11 11:30:00,115.37,115.43,115.13,115.14,148900.0,98.3427,98.3939,98.1382,98.1467,148900.0
2015-05-11 12:00:00,115.15,115.17,114.72,114.87,197200.0,98.1552,98.1723,97.7887,97.9165,197200.0
2015-05-11 12:30:00,114.87,115.02,114.82,114.96,123200.0,97.9165,98.0444,97.8739,97.9933,123200.0
2015-05-11 13:00:00,114.95,115.17,114.94,115.01,139200.0,97.9847,98.1723,97.9762,98.0359,139200.0
2015-05-11 13:30:00,115.02,115.11,114.97,115.01,137000.0,98.0444,98.1211,98.0018,98.0359,137000.0
2015-05-11 14:00:00,115.01,115.09,114.88,115.0,143300.0,98.0359,98.1041,97.9251,98.0274,143300.0
2015-05-11 14:30:00,114.98,115.04,114.89,114.95,136400.0,98.0103,98.0615,97.9336,97.9847,136400.0
2015-05-11 15:00:00,114.94,114.95,114.73,114.88,224700.0,97.9762,97.9847,97.7972,97.9251,224700.0
2015-05-11 15:30:00,114.88,115.0,114.72,114.74,469900.0,97.9251,98.0274,97.7887,97.8057,469900.0
2015-05-12 09:30:00,114.23,115.0,113.83,114.18,527300.0,97.371,98.0274,97.03,97.3284,527300.0
2015-05-12 10:00:00,114.23,114.66,113.97,114.5,326500.0,97.371,97.7375,97.1494,97.6011,326500.0
2015-05-12 10:30:00,114.49,115.08,114.41,114.78,344100.0,97.5926,98.0955,97.5244,97.8398,344100.0
2015-05-12 11:00:00,114.76,114.81,114.38,114.41,202600.0,97.8228,97.8654,97.4989,97.5244,202600.0
2015-05-12 11:30:00,114.41,114.67,114.41,114.45,130500.0,97.5244,97.7461,97.5244,97.5585,130500.0
2015-05-12 12:00:00,114.45,114.7,114.44,114.68,112800.0,97.5585,97.7716,97.55,97.7546,112800.0
2015-05-12 12:30:00,114.67,114.78,114.61,114.62,137000.0,97.7461,97.8398,97.6949,97.7034,137000.0
2015-05-12 13:00:00,114.63,114.79,114.55,114.55,143600.0,97.712,97.8483,97.6438,97.6438,143600.0
2015-05-12 13:30:00,114.53,114.65,114.43,114.53,144200.0,97.6267,97.729,97.5415,97.6267,144200.0
2015-05-12 14:00:00,114.52,114.71,114.51,114.58,146600.0,97.6182,97.7802,97.6097,97.6693,146600.0
2015-05-12 14:30:00,114.59,114.92,114.58,114.84,238400.0,97.6779,97.9592,97.6693,97.891,238400.0
2015-05-12 15:00:00,114.84,114.93,114.63,114.69,229700.0,97.891,97.9677,97.712,97.7631,229700.0
2015-05-12 15:30:00,114.68,114.87,114.59,114.61,455300.0,97.7546,97.9165,97.6779,97.6949,455300.0
2015-05-13 09:30:00,114.62,115.72,114.62,114.96,301900.0,97.7034,98.6411,97.7034,97.9933,301900.0
2015-05-13 10:00:00,114.95,115.27,114.62,115.2,287800.0,97.9847,98.2575,97.7034,98.1978,287800.0
2015-05-13 10:30:00,115.2,115.49,115.0,115.28,234300.0,98.1978,98.445,98.0274,98.266,234300.0
2015-05-13 11:00:00,115.25,115.7,115.19,115.61,137300.0,98.2405,98.624,98.1893,98.5473,137300.0
2015-05-13 11:30:00,115.6,115.81,115.44,115.79,150100.0,98.5388,98.7178,98.4024,98.7008,150100.0
2015-05-13 12:00:00,115.79,116.03,115.75,115.97,142800.0,98.7008,98.9053,98.6667,98.8542,142800.0
2015-05-13 12:30:00,115.98,116.14,115.82,116.06,110100.0,98.8627,98.9991,98.7263,98.9309,110100.0
2015-05-13 13:00:00,116.05,116.3,115.95,116.0,147400.0,98.9224,99.1355,98.8371,98.8798,147400.0
2015-05-13 13:30:00,116.0,116.11,115.93,116.08,192900.0,98.8798,98.9735,98.8201,98.948,192900.0
2015-05-13 14:00:00,116.1,116.19,115.95,116.05,393700.0,98.965,99.0417,98.8371,98.9224,393700.0
2015-05-13 14:30:00,116.04,116.06,115.84,115.88,174300.0,98.9139,98.9309,98.7434,98.7775,174300.0
2015-05-13 15:00:00,115.88,115.93,115.68,115.74,197900.0,98.7775,98.8201,98.607,98.6581,197900.0
2015-05-13 15:30:00,115.76,115.93,115.65,115.85,492800.0,98.6752,98.8201,98.5814,98.7519,492800.0
2015-05-14 09:30:00,117.21,117.71,116.21,117.44,998100.0,99.9112,100.3374,99.0588,100.1072,998100.0
2015-05-14 10:00:00,117.47,118.06,117.35,118.04,362500.0,100.1328,100.6357,100.0305,100.6187,362500.0
2015-05-14 10:30:00,118.03,118.23,117.93,118.08,214300.0,100.6102,100.7806,100.5249,100.6528,214300.0
2015-05-14 11:00:00,118.06,118.27,117.84,117.91,212500.0,100.6357,100.8147,100.4482,100.5079,212500.0
2015-05-14 11:30:00,117.92,117.97,117.62,117.91,168700.0,100.5164,100.559,100.2607,100.5079,168700.0
2015-05-14 12:00:00,117.93,117.99,117.72,117.93,165700.0,100.5249,100.5761,100.3459,100.5249,165700.0
2015-05-14 12:30:00,117.94,118.01,117.91,117.98,135900.0,100.5334,100.5931,100.5079,100.5675,135900.0
2015-05-14 13:00:00,117.98,118.12,117.96,118.11,199000.0,100.5675,100.6869,100.5505,100.6784,199000.0
2015-05-14 13:30:00,118.12,118.35,118.12,118.24,183100.0,100.6869,100.8829,100.6869,100.7892,183100.0
2015-05-14 14:00:00,118.25,118.39,118.18,118.37,200300.0,100.7977,100.917,100.738,100.9,200300.0
2015-05-14 14:30:00,118.37,118.53,118.35,118.45,240200.0,100.9,101.0364,100.8829,100.9682,240200.0
2015-05-14 15:00:00,118.47,118.54,118.37,118.44,272300.0,100.9852,101.0449,100.9,100.9597,272300.0
2015-05-14 15:30:00,118.43,118.62,118.3,118.49,558900.0,100.9511,101.1131,100.8403,101.0023,558900.0
2015-05-15 09:30:00,118.78,119.0,118.31,118.63,379000.0,101.2495,101.437,100.8488,101.1216,379000.0
2015-05-15 10:00:00,118.6,118.96,118.38,118.68,209200.0,101.096,101.4029,100.9085,101.1642,209200.0
2015-05-15 10:30:00,118.66,118.72,118.47,118.72,153300.0,101.1472,101.1983,100.9852,101.1983,153300.0
2015-05-15 11:00:00,118.7,118.9,118.53,118.81,125200.0,101.1813,101.3518,101.0364,101.275,125200.0
2015-05-15 11:30:00,118.81,118.85,118.55,118.69,114700.0,101.275,101.3091,101.0534,101.1728,114700.0
2015-05-15 12:00:00,118.7,118.81,118.59,118.77,135200.0,101.1813,101.275,101.0875,101.2409,135200.0
2015-05-15 12:30:00,118.75,118.87,118.7,118.73,184500.0,101.2239,101.3262,101.1813,101.2069,184500.0
2015-05-15 13:00:00,118.74,118.81,118.67,118.68,145800.0,101.2154,101.275,101.1557,101.1642,145800.0
2015-05-15 13:30:00,118.68,118.7,118.52,118.55,114000.0,101.1642,101.1813,101.0278,101.0534,114000.0
2015-05-15 14:00:00,118.55,118.6,118.42,118.45,132500.0,101.0534,101.096,100.9426,100.9682,132500.0
2015-05-15 14:30:00,118.45,118.81,118.44,118.78,122100.0,100.9682,101.275,100.9597,101.2495,122100.0
2015-05-15 15:00:00,118.78,119.08,118.78,119.07,186000.0,101.2495,101.5052,101.2495,101.4967,186000.0
2015-05-15 15:30:00,119.07,119.35,119.06,119.32,414800.0,101.4967,101.7353,101.4881,101.7098,414800.0
2015-05-18 09:30:00,119.22,119.57,118.84,119.26,211900.0,101.6245,101.9229,101.3006,101.6586,211900.0
2015-05-18 10:00:00,119.36,119.44,118.94,119.05,186900.0,101.7439,101.8121,101.3859,101.4796,186900.0
2015-05-18 10:30:00,119.08,119.37,119.05,119.22,153900.0,101.5052,101.7524,101.4796,101.6245,153900.0
2015-05-18 11:00:00,119.19,119.45,119.08,119.42,114200.0,101.599,101.8206,101.5052,101.795,114200.0
2015-05-18 11:30:00,119.42,119.63,119.4,119.46,125700.0,101.795,101.974,101.778,101.8291,125700.0
2015-05-18 12:00:00,119.46,119.61,119.37,119.37,105300.0,101.8291,101.957,101.7524,101.7524,105300.0
2015-05-18 12:30:00,119.38,119.55,119.26,119.5,93200.0,101.7609,101.9058,101.6586,101.8632,93200.0
2015-05-18 13:00:00,119.5,119.68,119.49,119.62,176100.0,101.8632,102.0166,101.8547,101.9655,176100.0
2015-05-18 13:30:00,119.62,119.9,119.55,119.85,172400.0,101.9655,102.2042,101.9058,102.1616,172400.0
2015-05-18 14:00:00,119.85,119.98,119.7,119.74,153600.0,102.1616,102.2724,102.0337,102.0678,153600.0
2015-05-18 14:30:00,119.73,119.97,119.73,119.92,174100.0,102.0593,102.2638,102.0593,102.2212,174100.0
2015-05-18 15:00:00,119.94,119.98,119.83,119.93,206800.0,102.2383,102.2724,102.1445,102.2297,206800.0
2015-05-18 15:30:00,119.93,119.95,119.72,119.77,417300.0,102.2297,102.2468,102.0507,102.0934,417300.0
2015-05-19 09:30:00,119.82,120.47,119.69,120.44,202300.0,102.136,102.69,102.0252,102.6645,202300.0
2015-05-19 10:00:00,120.47,120.94,120.15,120.89,252600.0,102.69,103.0907,102.4173,103.0481,252600.0
2015-05-19 10:30:00,120.9,121.11,120.8,120.99,290400.0,103.0566,103.2356,102.9713,103.1333,290400.0
2015-05-19 11:00:00,120.98,121.0,120.72,120.83,280900.0,103.1248,103.1418,102.9031,102.9969,280900.0
2015-05-19 11:30:00,120.85,120.89,120.64,120.67,126900.0,103.014,103.0481,102.835,102.8605,126900.0
2015-05-19 12:00:00,120.66,120.81,120.55,120.55,115500.0,102.852,102.9799,102.7582,102.7582,115500.0
2015-05-19 12:30:00,120.55,120.65,120.4,120.41,149700.0,102.7582,102.8435,102.6304,102.6389,149700.0
2015-05-19 13:00:00,120.41,120.92,120.31,120.92,244000.0,102.6389,103.0736,102.5537,103.0736,244000.0
2015-05-19 13:30:00,120.93,121.13,120.83,120.85,200300.0,103.0822,103.2526,102.9969,103.014,200300.0
2015-05-19 14:00:00,120.86,120.9,120.64,120.65,114700.0,103.0225,103.0566,102.835,102.8435,114700.0
2015-05-19 14:30:00,120.65,120.67,120.44,120.59,156000.0,102.8435,102.8605,102.6645,102.7923,156000.0
2015-05-19 15:00:00,120.57,120.59,120.32,120.45,259000.0,102.7753,102.7923,102.5622,102.673,259000.0
2015-05-19 15:30:00,120.46,120.61,120.43,120.56,360900.0,102.6815,102.8094,102.656,102.7668,360900.0
2015-05-20 09:30:00,120.73,120.73,120.03,120.69,364900.0,102.9117,102.9117,102.315,102.8776,364900.0
2015-05-20 10:00:00,120.69,120.83,120.53,120.56,216600.0,102.8776,102.9969,102.7412,102.7668,216600.0
2015-05-20 10:30:00,120.56,120.98,120.54,120.54,124100.0,102.7668,103.1248,102.7497,102.7497,124100.0
2015-05-20 11:00:00,120.54,121.03,120.5,121.03,201700.0,102.7497,103.1674,102.7156,103.1674,201700.0
2015-05-20 11:30:00,121.02,121.15,120.97,121.07,196800.0,103.1589,103.2697,103.1163,103.2015,196800.0
2015-05-20 12:00:00,121.08,121.17,121.0,121.12,151200.0,103.21,103.2867,103.1418,103.2441,151200.0
2015-05-20 12:30:00,121.13,121.32,121.03,121.25,164400.0,103.2526,103.4146,103.1674,103.3549,164400.0
2015-05-20 13:00:00,121.27,121.49,121.22,121.47,151200.0,103.372,103.5595,103.3294,103.5425,151200.0
2015-05-20 13:30:00,121.47,121.5,121.36,121.44,158500.0,103.5425,103.568,103.4487,103.5169,158500.0
2015-05-20 14:00:00,121.42,121.8,121.31,121.79,226800.0,103.4998,103.8238,103.4061,103.8152,226800.0
2015-05-20 14:30:00,121.8,121.85,121.53,121.76,182800.0,103.8238,103.8664,103.5936,103.7897,182800.0
2015-05-20 15:00:00,121.76,121.8,121.12,121.27,246300.0,103.7897,103.8238,103.2441,103.372,246300.0
2015-05-20 15:30:00,121.26,121.41,121.15,121.25,377400.0,103.3635,103.4913,103.2697,103.3549,377400.0
2015-05-21 09:30:00,120.76,120.84,120.05,120.64,229400.0,102.9372,103.0054,102.332,102.835,229400.0
2015-05-21 10:00:00,120.63,120.67,120.46,120.57,131300.0,102.8264,102.8605,102.6815,102.7753,131300.0
2015-05-21 10:30:00,120.54,120.7,120.49,120.51,86600.0,102.7497,102.8861,102.7071,102.7241,86600.0
2015-05-21 11:00:00,120.51,120.67,120.47,120.48,116000.0,102.7241,102.8605,102.69,102.6986,116000.0
2015-05-21 11:30:00,120.48,120.59,120.2,120.31,81100.0,102.6986,102.7923,102.4599,102.5537,81100.0
2015-05-21 12:00:00,120.3,120.36,120.21,120.27,83900.0,102.5451,102.5963,102.4684,102.5196,83900.0
2015-05-21 12:30:00,120.27,120.48,120.24,120.46,71900.0,102.5196,102.6986,102.494,102.6815,71900.0
2015-05-21 13:00:00,120.46,120.56,120.35,120.4,261200.0,102.6815,102.7668,102.5878,102.6304,261200.0
2015-05-21 13:30:00,120.41,120.49,120.39,120.42,170000.0,102.6389,102.7071,102.6219,102.6474,170000.0
2015-05-21 14:00:00,120.43,120.48,120.31,120.46,105900.0,102.656,102.6986,102.5537,102.6815,105900.0
2015-05-21 14:30:00,120.47,120.72,120.42,120.71,147500.0,102.69,102.9031,102.6474,102.8946,147500.0
2015-05-21 15:00:00,120.71,120.71,120.46,120.55,126700.0,102.8946,102.8946,102.6815,102.7582,126700.0
2015-05-21 15:30:00,120.54,120.66,120.37,120.48,382600.0,102.7497,102.852,102.6048,102.6986,382600.0
2015-05-22 09:30:00,120.3,120.43,119.31,119.33,289600.0,102.5451,102.656,101.7012,101.7183,289600.0
2015-05-22 10:00:00,119.33,120.25,119.32,120.25,168900.0,101.7183,102.5025,101.7098,102.5025,168900.0
2015-05-22 10:30:00,120.27,120.78,120.11,120.26,179300.0,102.5196,102.9543,102.3832,102.511,179300.0
2015-05-22 11:00:00,120.26,120.32,119.48,119.53,168000.0,102.511,102.5622,101.8462,101.8888,168000.0
2015-05-22 11:30:00,119.51,119.51,119.14,119.4,170400.0,101.8717,101.8717,101.5563,101.778,170400.0
2015-05-22 12:00:00,119.41,119.84,119.29,119.84,156600.0,101.7865,102.153,101.6842,102.153,156600.0
2015-05-22 12:30:00,119.85,120.38,119.85,120.23,138900.0,102.1616,102.6133,102.1616,102.4855,138900.0
2015-05-22 13:00:00,120.21,120.32,119.93,120.01,96600.0,102.4684,102.5622,102.2297,102.2979,96600.0
2015-05-22 13:30:00,120.02,120.09,119.87,119.9,54000.0,102.3065,102.3661,102.1786,102.2042,54000.0
2015-05-22 14:00:00,119.89,120.03,119.82,120.01,92300.0,102.1956,102.315,102.136,102.2979,92300.0
2015-05-22 14:30:00,120.01,120.06,119.82,119.98,69600.0,102.2979,102.3406,102.136,102.2724,69600.0
2015-05-22 15:00:00,119.97,120.01,119.86,119.94,90400.0,102.2638,102.2979,102.1701,102.2383,90400.0
2015-05-22 15:30:00,119.94,119.98,119.59,119.59,346400.0,102.2383,102.2724,101.9399,101.9399,346400.0
2015-05-26 09:30:00,119.22,119.59,117.81,117.92,307000.0,101.6245,101.9399,100.4226,100.5164,307000.0
2015-05-26 10:00:00,117.89,118.1,117.74,117.96,218000.0,100.4908,100.6698,100.363,100.5505,218000.0
2015-05-26 10:30:00,117.96,118.1,117.7,117.97,234400.0,100.5505,100.6698,100.3289,100.559,234400.0
2015-05-26 11:00:00,117.98,118.04,117.73,117.94,193700.0,100.5675,100.6187,100.3544,100.5334,193700.0
2015-05-26 11:30:00,117.93,118.46,117.93,118.36,137700.0,100.5249,100.9767,100.5249,100.8915,137700.0
2015-05-26 12:00:00,118.38,118.39,118.19,118.38,112600.0,100.9085,100.917,100.7465,100.9085,112600.0
2015-05-26 12:30:00,118.35,118.41,118.08,118.17,84700.0,100.8829,100.9341,100.6528,100.7295,84700.0
2015-05-26 13:00:00,118.16,118.24,118.03,118.07,115100.0,100.721,100.7892,100.6102,100.6443,115100.0
2015-05-26 13:30:00,118.07,118.09,117.74,117.84,111700.0,100.6443,100.6613,100.363,100.4482,111700.0
2015-05-26 14:00:00,117.83,117.97,117.79,117.91,101700.0,100.4397,100.559,100.4056,100.5079,101700.0
2015-05-26 14:30:00,117.92,118.02,117.72,117.77,99700.0,100.5164,100.6016,100.3459,100.3885,99700.0
2015-05-26 15:00:00,117.76,118.24,117.74,118.12,175400.0,100.38,100.7892,100.363,100.6869,175400.0
2015-05-26 15:30:00,118.14,118.41,118.12,118.26,372700.0,100.7039,100.9341,100.6869,100.8062,372700.0
2015-05-27 09:30:00,118.88,119.36,118.26,118.98,303100.0,101.3347,101.7439,100.8062,101.42,303100.0
2015-05-27 10:00:00,119.02,119.15,118.8,118.85,154100.0,101.454,101.5649,101.2665,101.3091,154100.0
2015-05-27 10:30:00,118.86,119.21,118.84,119.13,142600.0,101.3177,101.616,101.3006,101.5478,142600.0
2015-05-27 11:00:00,119.13,119.48,119.07,119.44,192400.0,101.5478,101.8462,101.4967,101.8121,192400.0
2015-05-27 11:30:00,119.43,119.82,119.41,119.81,137000.0,101.8035,102.136,101.7865,102.1275,137000.0
2015-05-27 12:00:00,119.81,119.85,119.55,119.6,123700.0,102.1275,102.1616,101.9058,101.9484,123700.0
2015-05-27 12:30:00,119.6,119.68,119.49,119.55,99200.0,101.9484,102.0166,101.8547,101.9058,99200.0
2015-05-27 13:00:00,119.54,119.55,119.42,119.47,100500.0,101.8973,101.9058,101.795,101.8376,100500.0
2015-05-27 13:30:00,119.46,119.57,119.32,119.4,71300.0,101.8291,101.9229,101.7098,101.778,71300.0
2015-05-27 14:00:00,119.41,119.57,119.36,119.48,94900.0,101.7865,101.9229,101.7439,101.8462,94900.0
2015-05-27 14:30:00,119.49,119.54,119.34,119.5,88800.0,101.8547,101.8973,101.7268,101.8632,88800.0
2015-05-27 15:00:00,119.5,119.66,119.4,119.55,139800.0,101.8632,101.9996,101.778,101.9058,139800.0
2015-05-27 15:30:00,119.55,119.58,119.42,119.43,338100.0,101.9058,101.9314,101.795,101.8035,338100.0
2015-05-28 09:30:00,119.31,119.69,118.36,118.42,313500.0,101.7012,102.0252,100.8915,100.9426,313500.0
2015-05-28 10:00:00,118.43,118.75,118.29,118.62,132000.0,100.9511,101.2239,100.8318,101.1131,132000.0
2015-05-28 10:30:00,118.61,119.02,118.42,118.84,196600.0,101.1046,101.454,100.9426,101.3006,196600.0
2015-05-28 11:00:00,118.84,119.01,118.59,119.0,133200.0,101.3006,101.4455,101.0875,101.437,133200.0
2015-05-28 11:30:00,119.0,119.01,118.6,118.7,126000.0,101.437,101.4455,101.096,101.1813,126000.0
2015-05-28 12:00:00,118.69,118.78,118.56,118.71,197100.0,101.1728,101.2495,101.0619,101.1898,197100.0
2015-05-28 12:30:00,118.71,118.95,118.61,118.91,121100.0,101.1898,101.3944,101.1046,101.3603,121100.0
2015-05-28 13:00:00,118.9,119.06,118.85,119.05,81200.0,101.3518,101.4881,101.3091,101.4796,81200.0
2015-05-28 13:30:00,119.05,119.25,118.96,119.19,98600.0,101.4796,101.6501,101.4029,101.599,98600.0
2015-05-28 14:00:00,119.17,119.41,119.17,119.38,118100.0,101.5819,101.7865,101.5819,101.7609,118100.0
2015-05-28 14:30:00,119.39,119.47,119.3,119.43,98000.0,101.7694,101.8376,101.6927,101.8035,98000.0
2015-05-28 15:00:00,119.42,119.45,119.24,119.28,172800.0,101.795,101.8206,101.6416,101.6757,172800.0
2015-05-28 15:30:00,119.28,119.82,119.27,119.65,355600.0,101.6757,102.136,101.6672,101.9911,355600.0
2015-05-29 09:30:00,120.06,120.16,118.84,118.87,196400.0,102.3406,102.4258,101.3006,101.3262,196400.0
2015-05-29 10:00:00,118.9,119.19,118.23,118.31,233500.0,101.3518,101.599,100.7806,100.8488,233500.0
2015-05-29 10:30:00,118.3,118.55,117.81,117.98,194300.0,100.8403,101.0534,100.4226,100.5675,194300.0
2015-05-29 11:00:00,117.96,118.15,117.87,117.87,155100.0,100.5505,100.7125,100.4738,100.4738,155100.0
2015-05-29 11:30:00,117.86,118.39,117.74,118.33,82400.0,100.4653,100.917,100.363,100.8659,82400.0
2015-05-29 12:00:00,118.34,118.65,118.34,118.61,78600.0,100.8744,101.1387,100.8744,101.1046,78600.0
2015-05-29 12:30:00,118.64,118.79,118.53,118.55,57200.0,101.1301,101.258,101.0364,101.0534,57200.0
2015-05-29 13:00:00,118.53,121.08,118.48,121.08,1174700.0,101.0364,103.21,100.9937,103.21,1174700.0
2015-05-29 13:30:00,121.07,121.62,120.8,121.38,763400.0,103.2015,103.6703,102.9713,103.4657,763400.0
2015-05-29 14:00:00,121.4,121.54,120.11,120.41,500100.0,103.4828,103.6021,102.3832,102.6389,500100.0
2015-05-29 14:30:00,120.37,120.59,120.13,120.26,233400.0,102.6048,102.7923,102.4002,102.511,233400.0
2015-05-29 15:00:00,120.26,120.76,120.26,120.55,264700.0,102.511,102.9372,102.511,102.7582,264700.0
2015-05-29 15:30:00,120.55,120.55,120.18,120.23,720800.0,102.7582,102.7582,102.4428,102.4855,720800.0
2015-06-01 09:30:00,120.54,120.56,118.86,119.05,440933.0,102.7497,102.7668,101.3177,101.4796,440933.0
2015-06-01 10:00:00,119.06,119.61,118.75,119.24,271713.0,101.4881,101.957,101.2239,101.6416,271713.0
2015-06-01 10:30:00,119.21,119.55,119.06,119.26,250191.0,101.616,101.9058,101.4881,101.6586,250191.0
2015-06-01 11:00:00,119.25,120.08,119.22,119.9,258326.0,101.6501,102.3576,101.6245,102.2042,258326.0
2015-06-01 11:30:00,119.9,120.15,119.79,119.94,261425.0,102.2042,102.4173,102.1104,102.2383,261425.0
2015-06-01 12:00:00,119.9,120.45,119.9,120.31,94118.0,102.2042,102.673,102.2042,102.5537,94118.0
2015-06-01 12:30:00,120.34,120.44,120.19,120.41,141409.0,102.5792,102.6645,102.4514,102.6389,141409.0
2015-06-01 13:00:00,120.43,120.54,120.21,120.26,95074.0,102.656,102.7497,102.4684,102.511,95074.0
2015-06-01 13:30:00,120.27,120.45,120.13,120.27,90894.0,102.5196,102.673,102.4002,102.5196,90894.0
2015-06-01 14:00:00,120.28,120.5,120.28,120.37,168314.0,102.5281,102.7156,102.5281,102.6048,168314.0
2015-06-01 14:30:00,120.38,120.45,120.19,120.3,209461.0,102.6133,102.673,102.4514,102.5451,209461.0
2015-06-01 15:00:00,120.29,120.33,119.97,120.01,246249.0,102.5366,102.5707,102.2638,102.2979,246249.0
2015-06-01 15:30:00,120.0,120.02,119.54,119.85,679511.0,102.2894,102.3065,101.8973,102.1616,679511.0
2015-06-02 09:30:00,119.49,119.68,118.02,118.61,328803.0,101.8547,102.0166,100.6016,101.1046,328803.0
2015-06-02 10:00:00,118.61,118.78,118.14,118.17,227986.0,101.1046,101.2495,100.7039,100.7295,227986.0
2015-06-02 10:30:00,118.18,118.35,117.99,118.26,274201.0,100.738,100.8829,100.5761,100.8062,274201.0
2015-06-02 11:00:00,118.24,118.47,118.2,118.35,328148.0,100.7892,100.9852,100.7551,100.8829,328148.0
2015-06-02 11:30:00,118.35,118.5,118.27,118.28,189007.0,100.8829,101.0108,100.8147,100.8233,189007.0
2015-06-02 12:00:00,118.27,118.79,118.25,118.54,133840.0,100.8147,101.258,100.7977,101.0449,133840.0
2015-06-02 12:30:00,118.55,118.58,118.41,118.52,193953.0,101.0534,101.079,100.9341,101.0278,193953.0
2015-06-02 13:00:00,118.51,118.56,118.32,118.41,153149.0,101.0193,101.0619,100.8574,100.9341,153149.0
2015-06-02 13:30:00,118.42,118.46,118.15,118.16,154367.0,100.9426,100.9767,100.7125,100.721,154367.0
2015-06-02 14:00:00,118.15,118.25,118.05,118.12,135151.0,100.7125,100.7977,100.6272,100.6869,135151.0
2015-06-02 14:30:00,118.12,118.17,117.79,117.87,251627.0,100.6869,100.7295,100.4056,100.4738,251627.0
2015-06-02 15:00:00,117.87,117.88,117.45,117.48,395366.0,100.4738,100.4823,100.1158,100.1413,395366.0
2015-06-02 15:30:00,117.46,117.81,117.41,117.72,656505.0,100.1243,100.4226,100.0817,100.3459,656505.0
2015-06-03 09:30:00,118.0,118.59,117.45,118.59,352745.0,100.5846,101.0875,100.1158,101.0875,352745.0
2015-06-03 10:00:00,118.57,118.99,118.36,118.7,329027.0,101.0705,101.4285,100.8915,101.1813,329027.0
2015-06-03 10:30:00,118.7,118.87,118.45,118.55,289989.0,101.1813,101.3262,100.9682,101.0534,289989.0
2015-06-03 11:00:00,118.53,118.62,118.31,118.4,172048.0,101.0364,101.1131,100.8488,100.9256,172048.0
2015-06-03 11:30:00,118.41,118.48,117.97,118.17,200531.0,100.9341,100.9937,100.559,100.7295,200531.0
2015-06-03 12:00:00,118.16,118.2,117.86,118.01,269628.0,100.721,100.7551,100.4653,100.5931,269628.0
2015-06-03 12:30:00,118.0,118.23,117.93,118.05,196148.0,100.5846,100.7806,100.5249,100.6272,196148.0
2015-06-03 13:00:00,118.04,118.13,117.89,117.9,85583.0,100.6187,100.6954,100.4908,100.4993,85583.0
2015-06-03 13:30:00,117.89,117.89,117.59,117.8,133659.0,100.4908,100.4908,100.2351,100.4141,133659.0
2015-06-03 14:00:00,117.82,118.1,117.73,118.06,116877.0,100.4312,100.6698,100.3544,100.6357,116877.0
2015-06-03 14:30:00,118.06,118.23,117.96,118.22,85770.0,100.6357,100.7806,100.5505,100.7721,85770.0
2015-06-03 15:00:00,118.22,118.33,118.12,118.32,164840.0,100.7721,100.8659,100.6869,100.8574,164840.0
2015-06-03 15:30:00,118.32,118.45,118.22,118.38,401560.0,100.8574,100.9682,100.7721,100.9085,401560.0
2015-06-04 09:30:00,117.92,117.92,117.27,117.43,398618.0,100.5164,100.5164,99.9623,100.0987,398618.0
2015-06-04 10:00:00,117.41,117.97,117.36,117.45,272751.0,100.0817,100.559,100.039,100.1158,272751.0
2015-06-04 10:30:00,117.44,117.45,116.92,116.92,205878.0,100.1072,100.1158,99.664,99.664,205878.0
2015-06-04 11:00:00,116.92,117.07,116.71,116.79,217041.0,99.664,99.7918,99.485,99.5532,217041.0
2015-06-04 11:30:00,116.79,116.81,116.38,116.49,245789.0,99.5532,99.5702,99.2037,99.2974,245789.0
2015-06-04 12:00:00,116.47,116.77,116.46,116.59,132311.0,99.2804,99.5361,99.2719,99.3827,132311.0
2015-06-04 12:30:00,116.58,116.73,116.5,116.55,117635.0,99.3742,99.502,99.306,99.3486,117635.0
2015-06-04 13:00:00,116.55,116.58,116.03,116.33,146329.0,99.3486,99.3742,98.9053,99.1611,146329.0
2015-06-04 13:30:00,116.3,116.46,116.22,116.24,102307.0,99.1355,99.2719,99.0673,99.0843,102307.0
2015-06-04 14:00:00,116.24,116.57,116.17,116.43,122215.0,99.0843,99.3656,99.0247,99.2463,122215.0
2015-06-04 14:30:00,116.43,116.74,116.39,116.67,126993.0,99.2463,99.5106,99.2122,99.4509,126993.0
2015-06-04 15:00:00,116.67,116.79,116.37,116.39,136589.0,99.4509,99.5532,99.1952,99.2122,136589.0
2015-06-04 15:30:00,116.39,116.74,116.29,116.73,409691.0,99.2122,99.5106,99.127,99.502,409691.0
2015-06-05 09:30:00,116.33,116.49,115.36,115.77,379874.0,99.1611,99.2974,98.3342,98.6837,379874.0
2015-06-05 10:00:00,115.77,116.22,115.74,116.08,324149.0,98.6837,99.0673,98.6581,98.948,324149.0
2015-06-05 10:30:00,116.08,116.17,115.82,116.09,210673.0,98.948,99.0247,98.7263,98.9565,210673.0
2015-06-05 11:00:00,116.07,116.5,116.05,116.24,157934.0,98.9394,99.306,98.9224,99.0843,157934.0
2015-06-05 11:30:00,116.25,116.29,115.96,116.24,135751.0,99.0929,99.127,98.8457,99.0843,135751.0
2015-06-05 12:00:00,116.22,116.28,116.1,116.16,87957.0,99.0673,99.1184,98.965,99.0162,87957.0
2015-06-05 12:30:00,116.16,116.42,116.06,116.36,71108.0,99.0162,99.2378,98.9309,99.1866,71108.0
2015-06-05 13:00:00,116.36,116.48,116.3,116.45,79048.0,99.1866,99.2889,99.1355,99.2634,79048.0
2015-06-05 13:30:00,116.43,116.51,116.2,116.31,113473.0,99.2463,99.3145,99.0502,99.144,113473.0
2015-06-05 14:00:00,116.32,116.65,116.29,116.53,134357.0,99.1525,99.4338,99.127,99.3315,134357.0
2015-06-05 14:30:00,116.55,116.7,116.53,116.61,112594.0,99.3486,99.4765,99.3315,99.3997,112594.0
2015-06-05 15:00:00,116.63,116.7,116.56,116.61,123511.0,99.4168,99.4765,99.3571,99.3997,123511.0
2015-06-05 15:30:00,116.61,116.75,116.48,116.55,298620.0,99.3997,99.5191,99.2889,99.3486,298620.0
2015-06-08 09:30:00,116.38,117.48,116.32,117.11,328408.0,99.2037,100.1413,99.1525,99.8259,328408.0
2015-06-08 10:00:00,117.08,117.52,116.94,117.45,207458.0,99.8004,100.1754,99.681,100.1158,207458.0
2015-06-08 10:30:00,117.43,117.44,117.25,117.29,209712.0,100.0987,100.1072,99.9453,99.9794,209712.0
2015-06-08 11:00:00,117.28,117.47,117.2,117.32,139278.0,99.9709,100.1328,99.9027,100.0049,139278.0
2015-06-08 11:30:00,117.3,117.58,117.28,117.48,131701.0,99.9879,100.2266,99.9709,100.1413,131701.0
2015-06-08 12:00:00,117.47,117.65,117.4,117.5,148463.0,100.1328,100.2862,100.0731,100.1584,148463.0
2015-06-08 12:30:00,117.51,117.67,117.45,117.53,124742.0,100.1669,100.3033,100.1158,100.184,124742.0
2015-06-08 13:00:00,117.54,117.54,117.16,117.17,142194.0,100.1925,100.1925,99.8686,99.8771,142194.0
2015-06-08 13:30:00,117.17,117.3,116.99,117.25,162434.0,99.8771,99.9879,99.7237,99.9453,162434.0
2015-06-08 14:00:00,117.26,117.32,117.07,117.28,204382.0,99.9538,100.0049,99.7918,99.9709,204382.0
2015-06-08 14:30:00,117.29,117.55,117.27,117.34,206241.0,99.9794,100.201,99.9623,100.022,206241.0
2015-06-08 15:00:00,117.34,117.4,117.2,117.29,154712.0,100.022,100.0731,99.9027,99.9794,154712.0
2015-06-08 15:30:00,117.29,117.31,116.86,116.93,574827.0,99.9794,99.9964,99.6128,99.6725,574827.0
2015-06-09 09:30:00,116.93,117.3,115.93,116.1,267681.0,99.6725,99.9879,98.8201,98.965,267681.0
2015-06-09 10:00:00,116.11,116.22,115.82,115.99,461089.0,98.9735,99.0673,98.7263,98.8712,461089.0
2015-06-09 10:30:00,115.95,116.27,115.79,116.27,261732.0,98.8371,99.1099,98.7008,99.1099,261732.0
2015-06-09 11:00:00,116.26,116.77,116.25,116.77,203609.0,99.1014,99.5361,99.0929,99.5361,203609.0
2015-06-09 11:30:00,116.76,117.18,116.76,117.14,165269.0,99.5276,99.8856,99.5276,99.8515,165269.0
2015-06-09 12:00:00,117.14,117.29,117.05,117.09,97037.0,99.8515,99.9794,99.7748,99.8089,97037.0
2015-06-09 12:30:00,117.09,117.1,116.9,116.99,109889.0,99.8089,99.8174,99.6469,99.7237,109889.0
2015-06-09 13:00:00,116.98,117.38,116.98,117.3,103470.0,99.7151,100.0561,99.7151,99.9879,103470.0
2015-06-09 13:30:00,117.3,117.3,116.98,117.0,60236.0,99.9879,99.9879,99.7151,99.7322,60236.0
2015-06-09 14:00:00,117.01,117.15,116.96,117.05,67073.0,99.7407,99.86,99.6981,99.7748,67073.0
2015-06-09 14:30:00,117.06,117.19,117.01,117.04,93750.0,99.7833,99.8941,99.7407,99.7663,93750.0
2015-06-09 15:00:00,117.05,117.07,116.72,116.79,169299.0,99.7748,99.7918,99.4935,99.5532,169299.0
2015-06-09 15:30:00,116.79,117.2,116.73,116.96,314830.0,99.5532,99.9027,99.502,99.6981,314830.0
2015-06-10 09:30:00,117.03,117.26,116.73,117.07,236229.0,99.7578,99.9538,99.502,99.7918,236229.0
2015-06-10 10:00:00,117.03,117.78,117.02,117.77,421526.0,99.7578,100.3971,99.7492,100.3885,421526.0
2015-06-10 10:30:00,117.75,118.09,117.68,118.04,243913.0,100.3715,100.6613,100.3118,100.6187,243913.0
2015-06-10 11:00:00,118.04,118.79,118.03,118.57,337228.0,100.6187,101.258,100.6102,101.0705,337228.0
2015-06-10 11:30:00,118.59,118.7,118.52,118.65,291966.0,101.0875,101.1813,101.0278,101.1387,291966.0
2015-06-10 12:00:00,118.64,118.74,118.55,118.67,153504.0,101.1301,101.2154,101.0534,101.1557,153504.0
2015-06-10 12:30:00,118.65,118.7,118.45,118.5,115739.0,101.1387,101.1813,100.9682,101.0108,115739.0
2015-06-10 13:00:00,118.49,118.66,118.42,118.61,180616.0,101.0023,101.1472,100.9426,101.1046,180616.0
2015-06-10 13:30:00,118.6,118.68,118.47,118.68,116327.0,101.096,101.1642,100.9852,101.1642,116327.0
2015-06-10 14:00:00,118.7,118.88,118.67,118.8,178553.0,101.1813,101.3347,101.1557,101.2665,178553.0
2015-06-10 14:30:00,118.8,118.86,118.64,118.72,159300.0,101.2665,101.3177,101.1301,101.1983,159300.0
2015-06-10 15:00:00,118.73,118.73,118.46,118.58,214743.0,101.2069,101.2069,100.9767,101.079,214743.0
2015-06-10 15:30:00,118.59,118.7,118.48,118.52,565728.0,101.0875,101.1813,100.9937,101.0278,565728.0
2015-06-11 09:30:00,118.41,119.13,118.22,118.99,327366.0,101.357,101.9733,101.1944,101.8535,327366.0
2015-06-11 10:00:00,119.0,119.37,118.93,119.12,231727.0,101.8621,102.1788,101.8021,101.9648,231727.0
2015-06-11 10:30:00,119.12,119.12,118.65,118.77,379050.0,101.9648,101.9648,101.5625,101.6652,379050.0
2015-06-11 11:00:00,118.77,119.14,118.72,118.8,438211.0,101.6652,101.9819,101.6224,101.6909,438211.0
2015-06-11 11:30:00,118.8,118.94,118.7,118.9,103614.0,101.6909,101.8107,101.6053,101.7765,103614.0
2015-06-11 12:00:00,118.9,119.17,118.89,119.17,147031.0,101.7765,102.0076,101.7679,102.0076,147031.0
2015-06-11 12:30:00,119.17,119.42,119.16,119.42,119872.0,102.0076,102.2216,101.999,102.2216,119872.0
2015-06-11 13:00:00,119.42,119.7,119.4,119.66,144576.0,102.2216,102.4613,102.2045,102.427,144576.0
2015-06-11 13:30:00,119.66,119.75,119.59,119.62,119058.0,102.427,102.5041,102.3671,102.3928,119058.0
2015-06-11 14:00:00,119.63,119.79,119.62,119.72,145125.0,102.4013,102.5383,102.3928,102.4784,145125.0
2015-06-11 14:30:00,119.71,119.94,119.68,119.68,163340.0,102.4698,102.6667,102.4441,102.4441,163340.0
2015-06-11 15:00:00,119.68,119.71,119.44,119.46,152753.0,102.4441,102.4698,102.2387,102.2558,152753.0
2015-06-11 15:30:00,119.46,119.49,119.14,119.34,477241.0,102.2558,102.2815,101.9819,102.1531,477241.0
2015-06-12 09:30:00,118.84,119.0,117.75,118.25,377905.0,101.7251,101.8621,100.7921,101.2201,377905.0
2015-06-12 10:00:00,118.26,118.61,118.2,118.2,221890.0,101.2286,101.5282,101.1773,101.1773,221890.0
2015-06-12 10:30:00,118.19,118.23,117.76,117.86,166956.0,101.1687,101.203,100.8006,100.8862,166956.0
2015-06-12 11:00:00,117.84,118.15,117.71,118.08,169858.0,100.8691,101.1345,100.7578,101.0746,169858.0
2015-06-12 11:30:00,118.09,118.23,118.02,118.08,154011.0,101.0831,101.203,101.0232,101.0746,154011.0
2015-06-12 12:00:00,118.07,118.08,117.88,118.05,112986.0,101.066,101.0746,100.9034,101.0489,112986.0
2015-06-12 12:30:00,118.04,118.24,117.91,117.95,101188.0,101.0403,101.2115,100.929,100.9633,101188.0
2015-06-12 13:00:00,117.94,118.02,117.88,117.97,123062.0,100.9547,101.0232,100.9034,100.9804,123062.0
2015-06-12 13:30:00,117.98,118.01,117.79,117.96,143200.0,100.989,101.0146,100.8263,100.9718,143200.0
2015-06-12 14:00:00,117.97,117.98,117.65,117.7,114881.0,100.9804,100.989,100.7065,100.7493,114881.0
2015-06-12 14:30:00,117.69,117.8,117.5,117.74,292688.0,100.7407,100.8349,100.5781,100.7835,292688.0
2015-06-12 15:00:00,117.73,117.73,117.56,117.65,155876.0,100.775,100.775,100.6294,100.7065,155876.0
2015-06-12 15:30:00,117.66,117.71,117.52,117.61,380983.0,100.715,100.7578,100.5952,100.6722,380983.0
2015-06-15 09:30:00,116.83,116.99,116.0,116.88,358917.0,100.0046,100.1415,99.2941,100.0474,358917.0
2015-06-15 10:00:00,116.87,117.04,116.59,116.78,152912.0,100.0388,100.1843,99.7991,99.9618,152912.0
2015-06-15 10:30:00,116.77,116.97,116.62,116.91,170667.0,99.9532,100.1244,99.8248,100.0731,170667.0
2015-06-15 11:00:00,116.93,117.34,116.86,116.88,116126.0,100.0902,100.4411,100.0303,100.0474,116126.0
2015-06-15 11:30:00,116.87,117.26,116.87,117.24,110882.0,100.0388,100.3727,100.0388,100.3555,110882.0
2015-06-15 12:00:00,117.25,118.17,117.25,117.56,558548.0,100.3641,101.1516,100.3641,100.6294,558548.0
2015-06-15 12:30:00,117.58,117.93,117.5,117.9,194747.0,100.6466,100.9462,100.5781,100.9205,194747.0
2015-06-15 13:00:00,117.92,118.13,117.75,117.87,211497.0,100.9376,101.1174,100.7921,100.8948,211497.0
2015-06-15 13:30:00,117.88,118.07,117.49,117.96,298943.0,100.9034,101.066,100.5695,100.9718,298943.0
2015-06-15 14:00:00,117.99,120.88,117.97,120.59,1879612.0,100.9975,103.4713,100.9804,103.2231,1879612.0
2015-06-15 14:30:00,120.61,120.86,120.08,120.25,763465.0,103.2402,103.4542,102.7865,102.932,763465.0
2015-06-15 15:00:00,120.26,120.26,119.1,119.28,549208.0,102.9406,102.9406,101.9477,102.1017,549208.0
2015-06-15 15:30:00,119.3,119.47,118.81,118.99,687021.0,102.1189,102.2644,101.6994,101.8535,687021.0
2015-06-16 09:30:00,119.14,122.18,119.0,122.08,1347810.0,101.9819,104.5841,101.8621,104.4985,1347810.0
2015-06-16 10:00:00,122.05,122.05,121.18,121.41,730534.0,104.4728,104.4728,103.7281,103.925,730534.0
2015-06-16 10:30:00,121.41,121.83,121.11,121.5,381246.0,103.925,104.2845,103.6682,104.002,381246.0
2015-06-16 11:00:00,121.52,121.61,120.62,120.84,422956.0,104.0191,104.0962,103.2488,103.4371,422956.0
2015-06-16 11:30:00,120.84,121.06,120.59,121.01,308112.0,103.4371,103.6254,103.2231,103.5826,308112.0
2015-06-16 12:00:00,121.04,121.23,120.87,121.05,174858.0,103.6083,103.7709,103.4628,103.6168,174858.0
2015-06-16 12:30:00,121.07,121.4,121.06,121.4,199386.0,103.634,103.9164,103.6254,103.9164,199386.0
2015-06-16 13:00:00,121.4,121.82,121.33,121.59,429171.0,103.9164,104.2759,103.8565,104.0791,429171.0
2015-06-16 13:30:00,121.62,121.68,121.16,121.35,223473.0,104.1047,104.1561,103.711,103.8736,223473.0
2015-06-16 14:00:00,121.35,121.64,121.35,121.51,226251.0,103.8736,104.1219,103.8736,104.0106,226251.0
2015-06-16 14:30:00,121.51,121.76,121.29,121.61,343684.0,104.0106,104.2246,103.8223,104.0962,343684.0
2015-06-16 15:00:00,121.62,121.75,121.38,121.43,323281.0,104.1047,104.216,103.8993,103.9421,323281.0
2015-06-16 15:30:00,121.41,121.7,121.33,121.49,1253182.0,103.925,104.1732,103.8565,103.9935,1253182.0
2015-06-17 09:30:00,121.9,122.2,121.36,121.72,802388.0,104.3444,104.6012,103.8822,104.1903,802388.0
2015-06-17 10:00:00,121.73,121.79,120.81,121.35,379353.0,104.1989,104.2503,103.4114,103.8736,379353.0
2015-06-17 10:30:00,121.33,121.44,121.03,121.26,233684.0,103.8565,103.9507,103.5997,103.7966,233684.0
2015-06-17 11:00:00,121.27,121.3,120.84,120.88,147973.0,103.8051,103.8308,103.4371,103.4713,147973.0
2015-06-17 11:30:00,120.86,121.03,120.8,120.91,141388.0,103.4542,103.5997,103.4028,103.497,141388.0
2015-06-17 12:00:00,120.9,121.0,120.34,120.4,170400.0,103.4884,103.574,103.0091,103.0604,170400.0
2015-06-17 12:30:00,120.38,120.38,119.79,119.88,245273.0,103.0433,103.0433,102.5383,102.6153,245273.0
2015-06-17 13:00:00,119.87,120.03,119.59,119.6,171946.0,102.6068,102.7437,102.3671,102.3757,171946.0
2015-06-17 13:30:00,119.59,119.64,119.16,119.45,266831.0,102.3671,102.4099,101.999,102.2473,266831.0
2015-06-17 14:00:00,119.45,120.19,119.24,119.52,410719.0,102.2473,102.8807,102.0675,102.3072,410719.0
2015-06-17 14:30:00,119.51,120.15,119.49,120.01,256776.0,102.2986,102.8464,102.2815,102.7266,256776.0
2015-06-17 15:00:00,120.02,120.17,119.89,119.98,276684.0,102.7352,102.8636,102.6239,102.7009,276684.0
2015-06-17 15:30:00,119.99,120.08,119.47,119.74,686714.0,102.7095,102.7865,102.2644,102.4955,686714.0
2015-06-18 09:30:00,120.39,121.38,119.92,120.68,594524.0,103.0519,103.8993,102.6496,103.3001,594524.0
2015-06-18 10:00:00,120.66,121.16,120.5,121.16,236463.0,103.283,103.711,103.146,103.711,236463.0
2015-06-18 10:30:00,121.13,121.18,120.6,120.62,261225.0,103.6853,103.7281,103.2316,103.2488,261225.0
2015-06-18 11:00:00,120.64,121.07,120.63,120.99,235739.0,103.2659,103.634,103.2573,103.5655,235739.0
2015-06-18 11:30:00,120.98,121.03,120.76,120.82,163263.0,103.5569,103.5997,103.3686,103.42,163263.0
2015-06-18 12:00:00,120.81,121.14,120.78,121.11,135215.0,103.4114,103.6939,103.3857,103.6682,135215.0
2015-06-18 12:30:00,121.11,121.36,120.95,120.96,153699.0,103.6682,103.8822,103.5312,103.5398,153699.0
2015-06-18 13:00:00,120.96,121.15,120.81,120.99,132939.0,103.5398,103.7024,103.4114,103.5655,132939.0
2015-06-18 13:30:00,120.99,121.02,120.77,120.79,135524.0,103.5655,103.5912,103.3772,103.3943,135524.0
2015-06-18 14:00:00,120.79,120.94,120.74,120.91,119215.0,103.3943,103.5227,103.3515,103.497,119215.0
2015-06-18 14:30:00,120.9,121.01,120.8,120.98,96305.0,103.4884,103.5826,103.4028,103.5569,96305.0
2015-06-18 15:00:00,120.99,121.01,120.83,120.99,197545.0,103.5655,103.5826,103.4285,103.5655,197545.0
2015-06-18 15:30:00,121.0,121.14,120.8,120.84,344372.0,103.574,103.6939,103.4028,103.4371,344372.0
2015-06-19 09:30:00,120.65,120.88,120.18,120.5,1440612.0,103.2744,103.4713,102.8721,103.146,1440612.0
2015-06-19 10:00:00,120.5,120.66,120.13,120.16,155908.0,103.146,103.283,102.8293,102.855,155908.0
2015-06-19 10:30:00,120.15,120.24,120.01,120.16,267095.0,102.8464,102.9235,102.7266,102.855,267095.0
2015-06-19 11:00:00,120.16,120.29,120.07,120.18,138704.0,102.855,102.9663,102.778,102.8721,138704.0
2015-06-19 11:30:00,120.18,120.34,120.12,120.31,162977.0,102.8721,103.0091,102.8208,102.9834,162977.0
2015-06-19 12:00:00,120.33,120.33,120.01,120.09,95248.0,103.0005,103.0005,102.7266,102.7951,95248.0
2015-06-19 12:30:00,120.09,120.11,119.9,119.97,105900.0,102.7951,102.8122,102.6324,102.6924,105900.0
2015-06-19 13:00:00,119.98,120.15,119.93,120.13,129215.0,102.7009,102.8464,102.6581,102.8293,129215.0
2015-06-19 13:30:00,120.13,120.46,120.13,120.32,100716.0,102.8293,103.1118,102.8293,102.992,100716.0
2015-06-19 14:00:00,120.31,120.42,120.18,120.22,64389.0,102.9834,103.0776,102.8721,102.9064,64389.0
2015-06-19 14:30:00,120.21,120.28,119.99,120.09,106635.0,102.8978,102.9577,102.7095,102.7951,106635.0
2015-06-19 15:00:00,120.08,120.13,119.98,120.02,146344.0,102.7865,102.8293,102.7009,102.7352,146344.0
2015-06-19 15:30:00,120.02,120.68,120.01,120.28,432097.0,102.7352,103.3001,102.7266,102.9577,432097.0
2015-06-22 09:30:00,121.63,122.23,121.23,121.45,388554.0,104.1133,104.6269,103.7709,103.9592,388554.0
2015-06-22 10:00:00,121.43,121.52,121.01,121.07,301763.0,103.9421,104.0191,103.5826,103.634,301763.0
2015-06-22 10:30:00,121.06,121.49,121.04,121.4,182946.0,103.6254,103.9935,103.6083,103.9164,182946.0
2015-06-22 11:00:00,121.39,121.45,121.27,121.31,151349.0,103.9079,103.9592,103.8051,103.8394,151349.0
2015-06-22 11:30:00,121.32,121.37,120.5,120.53,257344.0,103.8479,103.8907,103.146,103.1717,257344.0
2015-06-22 12:00:00,120.54,120.65,120.3,120.33,219707.0,103.1803,103.2744,102.9748,103.0005,219707.0
2015-06-22 12:30:00,120.33,120.72,120.3,120.7,180008.0,103.0005,103.3344,102.9748,103.3172,180008.0
2015-06-22 13:00:00,120.69,120.9,120.42,120.42,184000.0,103.3087,103.4884,103.0776,103.0776,184000.0
2015-06-22 13:30:00,120.43,120.45,120.19,120.33,139342.0,103.0861,103.1032,102.8807,103.0005,139342.0
2015-06-22 14:00:00,120.37,120.46,120.22,120.41,164765.0,103.0348,103.1118,102.9064,103.069,164765.0
2015-06-22 14:30:00,120.39,120.6,120.3,120.43,395032.0,103.0519,103.2316,102.9748,103.0861,395032.0
2015-06-22 15:00:00,120.44,120.61,120.38,120.55,228936.0,103.0947,103.2402,103.0433,103.1888,228936.0
2015-06-22 15:30:00,120.56,120.68,119.94,120.23,724075.0,103.1974,103.3001,102.6667,102.9149,724075.0
2015-06-23 09:30:00,121.37,122.15,121.01,122.1,574321.0,103.8907,104.5584,103.5826,104.5156,574321.0
2015-06-23 10:00:00,122.08,122.3,121.81,122.07,466567.0,104.4985,104.6868,104.2674,104.4899,466567.0
2015-06-23 10:30:00,122.08,122.68,122.05,122.67,390197.0,104.4985,105.0121,104.4728,105.0035,390197.0
2015-06-23 11:00:00,122.65,122.77,122.14,122.23,238959.0,104.9864,105.0891,104.5499,104.6269,238959.0
2015-06-23 11:30:00,122.24,122.51,122.12,122.38,204441.0,104.6355,104.8666,104.5327,104.7553,204441.0
2015-06-23 12:00:00,122.37,122.41,122.07,122.15,289235.0,104.7467,104.781,104.4899,104.5584,289235.0
2015-06-23 12:30:00,122.15,122.27,122.05,122.19,215991.0,104.5584,104.6611,104.4728,104.5927,215991.0
2015-06-23 13:00:00,122.18,122.29,121.96,122.03,186413.0,104.5841,104.6783,104.3958,104.4557,186413.0
2015-06-23 13:30:00,122.0,122.13,121.91,121.99,118803.0,104.43,104.5413,104.353,104.4215,118803.0
2015-06-23 14:00:00,121.98,122.14,121.9,121.95,131508.0,104.4129,104.5499,104.3444,104.3872,131508.0
2015-06-23 14:30:00,121.95,122.06,121.88,121.93,147603.0,104.3872,104.4814,104.3273,104.3701,147603.0
2015-06-23 15:00:00,121.93,122.1,121.8,122.09,233471.0,104.3701,104.5156,104.2588,104.5071,233471.0
2015-06-23 15:30:00,122.08,122.75,122.03,122.73,982906.0,104.4985,105.072,104.4557,105.0549,982906.0
2015-06-24 09:30:00,122.8,123.0,121.58,121.64,556970.0,105.1148,105.286,104.0705,104.1219,556970.0
2015-06-24 10:00:00,121.64,121.83,121.22,121.54,306314.0,104.1219,104.2845,103.7623,104.0363,306314.0
2015-06-24 10:30:00,121.54,121.84,121.5,121.7,297787.0,104.0363,104.2931,104.002,104.1732,297787.0
2015-06-24 11:00:00,121.7,121.7,121.29,121.39,188334.0,104.1732,104.1732,103.8223,103.9079,188334.0
2015-06-24 11:30:00,121.38,121.4,120.85,120.93,211255.0,103.8993,103.9164,103.4456,103.5141,211255.0
2015-06-24 12:00:00,120.93,120.95,120.37,120.37,175569.0,103.5141,103.5312,103.0348,103.0348,175569.0
2015-06-24 12:30:00,120.39,120.41,120.02,120.2,155402.0,103.0519,103.069,102.7352,102.8892,155402.0
2015-06-24 13:00:00,120.19,120.26,119.65,119.73,193104.0,102.8807,102.9406,102.4185,102.4869,193104.0
2015-06-24 13:30:00,119.76,119.85,119.6,119.76,201138.0,102.5126,102.5897,102.3757,102.5126,201138.0
2015-06-24 14:00:00,119.77,119.86,119.42,119.52,194403.0,102.5212,102.5982,102.2216,102.3072,194403.0
2015-06-24 14:30:00,119.53,119.76,119.48,119.62,226131.0,102.3157,102.5126,102.2729,102.3928,226131.0
2015-06-24 15:00:00,119.63,119.64,119.41,119.42,237744.0,102.4013,102.4099,102.213,102.2216,237744.0
2015-06-24 15:30:00,119.44,119.45,119.09,119.2,738600.0,102.2387,102.2473,101.9391,102.0333,738600.0
2015-06-25 09:30:00,119.57,120.45,119.5,120.34,587186.0,102.35,103.1032,102.2901,103.0091,587186.0
2015-06-25 10:00:00,120.32,122.03,120.3,121.57,656802.0,102.992,104.4557,102.9748,104.0619,656802.0
2015-06-25 10:30:00,121.56,121.59,121.1,121.52,211107.0,104.0534,104.0791,103.6596,104.0191,211107.0
2015-06-25 11:00:00,121.54,122.16,121.41,122.08,342842.0,104.0363,104.567,103.925,104.4985,342842.0
2015-06-25 11:30:00,122.09,122.5,122.0,122.4,347174.0,104.5071,104.858,104.43,104.7724,347174.0
2015-06-25 12:00:00,122.38,122.47,122.2,122.45,244961.0,104.7553,104.8323,104.6012,104.8152,244961.0
2015-06-25 12:30:00,122.43,122.53,122.26,122.28,157424.0,104.7981,104.8837,104.6526,104.6697,157424.0
2015-06-25 13:00:00,122.27,122.81,122.26,122.64,337922.0,104.6611,105.1234,104.6526,104.9778,337922.0
2015-06-25 13:30:00,122.65,123.41,122.55,122.97,577478.0,104.9864,105.637,104.9008,105.2603,577478.0
2015-06-25 14:00:00,122.99,123.16,121.61,121.62,534475.0,105.2774,105.423,104.0962,104.1047,534475.0
2015-06-25 14:30:00,121.65,122.11,121.51,121.99,365131.0,104.1304,104.5242,104.0106,104.4215,365131.0
2015-06-25 15:00:00,121.99,122.59,121.99,122.42,279958.0,104.4215,104.935,104.4215,104.7895,279958.0
2015-06-25 15:30:00,122.41,122.52,122.3,122.39,557185.0,104.781,104.8751,104.6868,104.7638,557185.0
2015-06-26 09:30:00,123.79,124.06,123.25,123.75,764175.0,105.9622,106.1933,105.5,105.928,764175.0
2015-06-26 10:00:00,123.75,123.9,123.34,123.72,445745.0,105.928,106.0564,105.577,105.9023,445745.0
2015-06-26 10:30:00,123.7,124.11,123.49,123.51,290619.0,105.8852,106.2361,105.7054,105.7226,290619.0
2015-06-26 11:00:00,123.5,123.79,123.48,123.68,228124.0,105.714,105.9622,105.6969,105.8681,228124.0
2015-06-26 11:30:00,123.69,123.95,123.66,123.75,233072.0,105.8766,106.0992,105.8509,105.928,233072.0
2015-06-26 12:00:00,123.75,123.81,123.7,123.77,259841.0,105.928,105.9793,105.8852,105.9451,259841.0
2015-06-26 12:30:00,123.75,123.77,123.3,123.32,228722.0,105.928,105.9451,105.5428,105.5599,228722.0
2015-06-26 13:00:00,123.32,123.43,123.0,123.16,212498.0,105.5599,105.6541,105.286,105.423,212498.0
2015-06-26 13:30:00,123.17,123.75,123.11,123.62,204314.0,105.4315,105.928,105.3802,105.8167,204314.0
2015-06-26 14:00:00,123.61,123.72,123.47,123.59,174002.0,105.8081,105.9023,105.6883,105.791,174002.0
2015-06-26 14:30:00,123.58,123.76,123.47,123.58,247160.0,105.7825,105.9365,105.6883,105.7825,247160.0
2015-06-26 15:00:00,123.57,123.78,123.38,123.42,423880.0,105.7739,105.9537,105.6113,105.6455,423880.0
2015-06-26 15:30:00,123.42,123.5,122.73,123.27,1708749.0,105.6455,105.714,105.0549,105.5171,1708749.0
2015-06-29 09:30:00,122.04,122.88,121.26,122.44,451715.0,104.4643,105.1833,103.7966,104.8066,451715.0
2015-06-29 10:00:00,122.42,123.03,122.37,122.66,273535.0,104.7895,105.3117,104.7467,104.995,273535.0
2015-06-29 10:30:00,122.64,122.77,121.69,121.74,200963.0,104.9778,105.0891,104.1647,104.2075,200963.0
2015-06-29 11:00:00,121.75,122.17,121.57,122.06,182619.0,104.216,104.5755,104.0619,104.4814,182619.0
2015-06-29 11:30:00,122.11,122.34,121.93,122.31,166915.0,104.5242,104.721,104.3701,104.6954,166915.0
2015-06-29 12:00:00,122.29,122.32,121.96,122.06,112679.0,104.6783,104.7039,104.3958,104.4814,112679.0
2015-06-29 12:30:00,122.04,122.29,122.0,122.21,88427.0,104.4643,104.6783,104.43,104.6098,88427.0
2015-06-29 13:00:00,122.19,122.19,121.83,122.02,107299.0,104.5927,104.5927,104.2845,104.4471,107299.0
2015-06-29 13:30:00,122.04,122.23,122.03,122.14,157891.0,104.4643,104.6269,104.4557,104.5499,157891.0
2015-06-29 14:00:00,122.14,122.19,121.8,121.8,174761.0,104.5499,104.5927,104.2588,104.2588,174761.0
2015-06-29 14:30:00,121.79,121.89,121.51,121.64,217952.0,104.2503,104.3359,104.0106,104.1219,217952.0
2015-06-29 15:00:00,121.64,121.87,121.48,121.68,234434.0,104.1219,104.3187,103.9849,104.1561,234434.0
2015-06-29 15:30:00,121.65,121.77,121.11,121.2,545101.0,104.1304,104.2331,103.6682,103.7452,545101.0
2015-06-30 09:30:00,122.42,122.42,121.0,121.36,371106.0,104.7895,104.7895,103.574,103.8822,371106.0
2015-06-30 10:00:00,121.34,121.99,121.27,121.9,319692.0,103.8651,104.4215,103.8051,104.3444,319692.0
2015-06-30 10:30:00,121.9,121.96,121.64,121.76,429075.0,104.3444,104.3958,104.1219,104.2246,429075.0
2015-06-30 11:00:00,121.79,122.27,121.72,122.07,226992.0,104.2503,104.6611,104.1903,104.4899,226992.0
2015-06-30 11:30:00,122.04,122.3,121.89,122.07,193038.0,104.4643,104.6868,104.3359,104.4899,193038.0
2015-06-30 12:00:00,122.07,122.23,121.84,121.86,269149.0,104.4899,104.6269,104.2931,104.3102,269149.0
2015-06-30 12:30:00,121.87,122.09,121.73,122.09,229504.0,104.3187,104.5071,104.1989,104.5071,229504.0
2015-06-30 13:00:00,122.07,122.42,122.02,122.37,205154.0,104.4899,104.7895,104.4471,104.7467,205154.0
2015-06-30 13:30:00,122.37,122.85,122.28,122.52,288000.0,104.7467,105.1576,104.6697,104.8751,288000.0
2015-06-30 14:00:00,122.54,122.94,122.27,122.31,208955.0,104.8922,105.2346,104.6611,104.6954,208955.0
2015-06-30 14:30:00,122.31,122.52,122.2,122.27,263901.0,104.6954,104.8751,104.6012,104.6611,263901.0
2015-06-30 15:00:00,122.27,122.38,122.16,122.2,287138.0,104.6611,104.7553,104.567,104.6012,287138.0
2015-06-30 15:30:00,122.21,122.4,121.94,121.94,587819.0,104.6098,104.7724,104.3787,104.3787,587819.0
2015-07-01 09:30:00,122.95,123.65,122.22,122.59,268625.0,105.2432,105.8424,104.6183,104.935,268625.0
2015-07-01 10:00:00,122.56,122.72,122.45,122.65,193133.0,104.9094,105.0463,104.8152,104.9864,193133.0
2015-07-01 10:30:00,122.67,122.94,122.46,122.94,235270.0,105.0035,105.2346,104.8238,105.2346,235270.0
2015-07-01 11:00:00,122.95,123.15,122.65,122.66,154393.0,105.2432,105.4144,104.9864,104.995,154393.0
2015-07-01 11:30:00,122.65,123.07,122.65,122.94,158999.0,104.9864,105.3459,104.9864,105.2346,158999.0
2015-07-01 12:00:00,122.94,123.11,122.9,123.08,190321.0,105.2346,105.3802,105.2004,105.3545,190321.0
2015-07-01 12:30:00,123.09,123.24,123.0,123.02,222726.0,105.363,105.4914,105.286,105.3031,222726.0
2015-07-01 13:00:00,123.02,123.24,122.89,123.07,152900.0,105.3031,105.4914,105.1918,105.3459,152900.0
2015-07-01 13:30:00,123.09,123.25,122.88,122.91,128759.0,105.363,105.5,105.1833,105.209,128759.0
2015-07-01 14:00:00,122.92,123.03,122.84,122.94,159277.0,105.2175,105.3117,105.149,105.2346,159277.0
2015-07-01 14:30:00,122.95,123.22,122.88,123.2,157729.0,105.2432,105.4743,105.1833,105.4572,157729.0
2015-07-01 15:00:00,123.21,123.34,123.08,123.21,245615.0,105.4658,105.577,105.3545,105.4658,245615.0
2015-07-01 15:30:00,123.21,123.48,123.15,123.46,327451.0,105.4658,105.6969,105.4144,105.6798,327451.0
2015-07-02 09:30:00,123.82,123.88,122.63,122.95,394870.0,105.9879,106.0393,104.9693,105.2432,394870.0
2015-07-02 10:00:00,122.94,123.03,122.59,122.69,383080.0,105.2346,105.3117,104.935,105.0206,383080.0
2015-07-02 10:30:00,122.68,122.7,122.36,122.56,223688.0,105.0121,105.0292,104.7382,104.9094,223688.0
2015-07-02 11:00:00,122.58,122.58,122.09,122.1,147715.0,104.9265,104.9265,104.5071,104.5156,147715.0
2015-07-02 11:30:00,122.11,122.42,122.08,122.32,160047.0,104.5242,104.7895,104.4985,104.7039,160047.0
2015-07-02 12:00:00,122.33,122.36,121.83,121.88,98984.0,104.7125,104.7382,104.2845,104.3273,98984.0
2015-07-02 12:30:00,121.88,121.94,121.62,121.75,85394.0,104.3273,104.3787,104.1047,104.216,85394.0
2015-07-02 13:00:00,121.73,121.73,121.42,121.48,145848.0,104.1989,104.1989,103.9335,103.9849,145848.0
2015-07-02 13:30:00,121.49,121.54,121.21,121.21,138217.0,103.9935,104.0363,103.7538,103.7538,138217.0
2015-07-02 14:00:00,121.21,121.25,121.02,121.2,186155.0,103.7538,103.788,103.5912,103.7452,186155.0
2015-07-02 14:30:00,121.21,121.5,121.15,121.43,171721.0,103.7538,104.002,103.7024,103.9421,171721.0
2015-07-02 15:00:00,121.43,121.44,121.21,121.33,277977.0,103.9421,103.9507,103.7538,103.8565,277977.0
2015-07-02 15:30:00,121.34,121.82,121.29,121.8,560002.0,103.8651,104.2759,103.8223,104.2588,560002.0
2015-07-06 09:30:00,119.5,121.5,119.26,121.16,580843.0,102.2901,104.002,102.0846,103.711,580843.0
2015-07-06 10:00:00,121.21,121.8,121.0,121.53,637740.0,103.7538,104.2588,103.574,104.0277,637740.0
2015-07-06 10:30:00,121.6,122.25,121.45,122.23,452277.0,104.0876,104.644,103.9592,104.6269,452277.0
2015-07-06 11:00:00,122.23,122.53,121.7,121.88,455017.0,104.6269,104.8837,104.1732,104.3273,455017.0
2015-07-06 11:30:00,121.88,122.21,121.81,122.15,217772.0,104.3273,104.6098,104.2674,104.5584,217772.0
2015-07-06 12:00:00,122.13,122.61,122.04,122.46,140964.0,104.5413,104.9522,104.4643,104.8238,140964.0
2015-07-06 12:30:00,122.45,123.1,122.22,122.55,471392.0,104.8152,105.3716,104.6183,104.9008,471392.0
2015-07-06 13:00:00,122.56,122.67,121.85,121.87,283373.0,104.9094,105.0035,104.3016,104.3187,283373.0
2015-07-06 13:30:00,121.86,122.2,121.74,122.01,376768.0,104.3102,104.6012,104.2075,104.4386,376768.0
2015-07-06 14:00:00,122.01,122.18,121.82,121.91,334882.0,104.4386,104.5841,104.2759,104.353,334882.0
2015-07-06 14:30:00,121.89,122.13,121.79,121.81,344973.0,104.3359,104.5413,104.2503,104.2674,344973.0
2015-07-06 15:00:00,121.79,121.91,121.61,121.78,307564.0,104.2503,104.353,104.0962,104.2417,307564.0
2015-07-06 15:30:00,121.78,122.23,121.64,122.22,548298.0,104.2417,104.6269,104.1219,104.6183,548298.0
2015-07-07 09:30:00,122.36,122.8,121.11,121.19,531829.0,104.7382,105.1148,103.6682,103.7367,531829.0
2015-07-07 10:00:00,121.2,121.32,118.78,119.04,695438.0,103.7452,103.8479,101.6737,101.8963,695438.0
2015-07-07 10:30:00,119.04,119.05,117.81,118.46,915908.0,101.8963,101.9049,100.8434,101.3998,915908.0
2015-07-07 11:00:00,118.5,119.13,118.31,118.4,450253.0,101.4341,101.9733,101.2714,101.3485,450253.0
2015-07-07 11:30:00,118.4,119.1,118.28,118.97,459253.0,101.3485,101.9477,101.2458,101.8364,459253.0
2015-07-07 12:00:00,118.96,118.97,118.42,118.49,267072.0,101.8278,101.8364,101.3656,101.4255,267072.0
2015-07-07 12:30:00,118.5,119.54,118.47,119.36,311610.0,101.4341,102.3243,101.4084,102.1702,311610.0
2015-07-07 13:00:00,119.36,119.53,119.22,119.41,282136.0,102.1702,102.3157,102.0504,102.213,282136.0
2015-07-07 13:30:00,119.41,119.7,119.3,119.65,163402.0,102.213,102.4613,102.1189,102.4185,163402.0
2015-07-07 14:00:00,119.68,119.8,119.47,119.51,156371.0,102.4441,102.5469,102.2644,102.2986,156371.0
2015-07-07 14:30:00,119.52,120.67,119.51,120.56,208059.0,102.3072,103.2916,102.2986,103.1974,208059.0
2015-07-07 15:00:00,120.58,120.71,120.1,120.19,318756.0,103.2145,103.3258,102.8036,102.8807,318756.0
2015-07-07 15:30:00,120.19,120.73,120.18,120.68,587517.0,102.8807,103.3429,102.8721,103.3001,587517.0
2015-07-08 09:30:00,119.05,119.99,119.01,119.08,318457.0,101.9049,102.7095,101.8706,101.9305,318457.0
2015-07-08 10:00:00,119.1,119.1,118.55,118.6,301619.0,101.9477,101.9477,101.4769,101.5197,301619.0
2015-07-08 10:30:00,118.57,119.78,118.39,119.76,200428.0,101.494,102.5297,101.3399,102.5126,200428.0
2015-07-08 11:00:00,119.72,119.77,119.41,119.62,272045.0,102.4784,102.5212,102.213,102.3928,272045.0
2015-07-08 11:30:00,119.6,119.81,119.28,119.44,177617.0,102.3757,102.5554,102.1017,102.2387,177617.0
2015-07-08 12:00:00,119.46,119.65,119.32,119.45,198425.0,102.2558,102.4185,102.136,102.2473,198425.0
2015-07-08 12:30:00,119.41,119.79,119.2,119.69,117458.0,102.213,102.5383,102.0333,102.4527,117458.0
2015-07-08 13:00:00,119.68,119.97,119.61,119.94,111041.0,102.4441,102.6924,102.3842,102.6667,111041.0
2015-07-08 13:30:00,119.96,119.98,119.71,119.75,120020.0,102.6838,102.7009,102.4698,102.5041,120020.0
2015-07-08 14:00:00,119.74,119.84,119.06,119.26,212268.0,102.4955,102.5811,101.9134,102.0846,212268.0
2015-07-08 14:30:00,119.22,119.3,118.74,118.82,282949.0,102.0504,102.1189,101.6395,101.708,282949.0
2015-07-08 15:00:00,118.83,119.24,118.64,118.67,385938.0,101.7165,102.0675,101.5539,101.5796,385938.0
2015-07-08 15:30:00,118.67,119.11,118.67,118.84,621652.0,101.5796,101.9562,101.5796,101.7251,621652.0
2015-07-09 09:30:00,120.04,120.56,119.57,119.92,398547.0,102.7523,103.1974,102.35,102.6496,398547.0
2015-07-09 10:00:00,119.87,120.16,119.78,119.96,290612.0,102.6068,102.855,102.5297,102.6838,290612.0
2015-07-09 10:30:00,119.99,120.05,119.75,119.98,223427.0,102.7095,102.7608,102.5041,102.7009,223427.0
2015-07-09 11:00:00,119.99,120.22,119.89,119.97,218962.0,102.7095,102.9064,102.6239,102.6924,218962.0
2015-07-09 11:30:00,119.97,120.3,119.86,120.08,328704.0,102.6924,102.9748,102.5982,102.7865,328704.0
2015-07-09 12:00:00,120.07,120.1,119.82,119.95,118850.0,102.778,102.8036,102.564,102.6752,118850.0
2015-07-09 12:30:00,119.96,120.2,119.81,120.12,98324.0,102.6838,102.8892,102.5554,102.8208,98324.0
2015-07-09 13:00:00,120.11,120.15,119.93,120.02,151359.0,102.8122,102.8464,102.6581,102.7352,151359.0
2015-07-09 13:30:00,120.03,120.05,119.71,119.95,216050.0,102.7437,102.7608,102.4698,102.6752,216050.0
2015-07-09 14:00:00,119.94,119.95,119.42,119.54,95821.0,102.6667,102.6752,102.2216,102.3243,95821.0
2015-07-09 14:30:00,119.53,119.91,119.36,119.74,196118.0,102.3157,102.641,102.1702,102.4955,196118.0
2015-07-09 15:00:00,119.77,119.92,119.61,119.61,189167.0,102.5212,102.6496,102.3842,102.3842,189167.0
2015-07-09 15:30:00,119.61,119.79,119.31,119.32,294053.0,102.3842,102.5383,102.1274,102.136,294053.0
2015-07-10 09:30:00,120.99,121.99,120.7,121.88,376454.0,103.5655,104.4215,103.3172,104.3273,376454.0
2015-07-10 10:00:00,121.83,121.92,121.25,121.92,287833.0,104.2845,104.3615,103.788,104.3615,287833.0
2015-07-10 10:30:00,121.93,122.04,121.49,121.87,373354.0,104.3701,104.4643,103.9935,104.3187,373354.0
2015-07-10 11:00:00,121.87,122.64,121.83,122.47,329582.0,104.3187,104.9778,104.2845,104.8323,329582.0
2015-07-10 11:30:00,122.49,122.76,122.09,122.42,241772.0,104.8494,105.0806,104.5071,104.7895,241772.0
2015-07-10 12:00:00,122.41,122.5,122.23,122.44,197801.0,104.781,104.858,104.6269,104.8066,197801.0
2015-07-10 12:30:00,122.41,122.41,122.06,122.14,124374.0,104.781,104.781,104.4814,104.5499,124374.0
2015-07-10 13:00:00,122.16,122.24,122.02,122.14,134644.0,104.567,104.6355,104.4471,104.5499,134644.0
2015-07-10 13:30:00,122.15,122.15,121.8,122.0,163237.0,104.5584,104.5584,104.2588,104.43,163237.0
2015-07-10 14:00:00,122.0,122.28,121.94,122.01,133683.0,104.43,104.6697,104.3787,104.4386,133683.0
2015-07-10 14:30:00,122.05,122.23,121.92,122.19,182733.0,104.4728,104.6269,104.3615,104.5927,182733.0
2015-07-10 15:00:00,122.17,122.52,122.14,122.43,231104.0,104.5755,104.8751,104.5499,104.7981,231104.0
2015-07-10 15:30:00,122.43,122.48,122.11,122.13,595893.0,104.7981,104.8409,104.5242,104.5413,595893.0
2015-07-13 09:30:00,123.1,123.65,122.75,123.01,291812.0,105.3716,105.8424,105.072,105.2946,291812.0
2015-07-13 10:00:00,123.02,123.47,122.97,123.02,228979.0,105.3031,105.6883,105.2603,105.3031,228979.0
2015-07-13 10:30:00,123.04,123.75,122.98,123.47,387340.0,105.3202,105.928,105.2689,105.6883,387340.0
2015-07-13 11:00:00,123.45,123.55,122.65,122.65,260487.0,105.6712,105.7568,104.9864,104.9864,260487.0
2015-07-13 11:30:00,122.65,122.9,122.52,122.88,246608.0,104.9864,105.2004,104.8751,105.1833,246608.0
2015-07-13 12:00:00,122.88,122.89,122.25,122.3,114475.0,105.1833,105.1918,104.644,104.6868,114475.0
2015-07-13 12:30:00,122.31,122.36,122.01,122.1,100477.0,104.6954,104.7382,104.4386,104.5156,100477.0
2015-07-13 13:00:00,122.12,122.12,122.0,122.09,126207.0,104.5327,104.5327,104.43,104.5071,126207.0
2015-07-13 13:30:00,122.08,122.35,121.87,121.89,169643.0,104.4985,104.7296,104.3187,104.3359,169643.0
2015-07-13 14:00:00,121.89,121.94,121.84,121.89,153905.0,104.3359,104.3787,104.2931,104.3359,153905.0
2015-07-13 14:30:00,121.89,121.96,121.81,121.9,138383.0,104.3359,104.3958,104.2674,104.3444,138383.0
2015-07-13 15:00:00,121.88,122.21,121.87,122.18,194792.0,104.3273,104.6098,104.3187,104.5841,194792.0
2015-07-13 15:30:00,122.18,122.56,122.05,122.44,606088.0,104.5841,104.9094,104.4728,104.8066,606088.0
2015-07-14 09:30:00,122.18,123.64,122.0,123.58,310606.0,104.5841,105.8338,104.43,105.7825,310606.0
2015-07-14 10:00:00,123.58,123.91,123.52,123.53,277867.0,105.7825,106.0649,105.7311,105.7397,277867.0
2015-07-14 10:30:00,123.52,123.78,123.45,123.72,268705.0,105.7311,105.9537,105.6712,105.9023,268705.0
2015-07-14 11:00:00,123.72,124.05,123.68,123.89,298047.0,105.9023,106.1848,105.8681,106.0478,298047.0
2015-07-14 11:30:00,123.87,124.0,123.75,123.89,200645.0,106.0307,106.142,105.928,106.0478,200645.0
2015-07-14 12:00:00,123.88,124.17,123.86,123.99,176773.0,106.0393,106.2875,106.0221,106.1334,176773.0
2015-07-14 12:30:00,123.99,124.17,123.86,124.08,109393.0,106.1334,106.2875,106.0221,106.2105,109393.0
2015-07-14 13:00:00,124.09,124.18,123.95,124.08,128900.0,106.219,106.2961,106.0992,106.2105,128900.0
2015-07-14 13:30:00,124.08,124.44,124.08,124.41,177265.0,106.2105,106.5186,106.2105,106.4929,177265.0
2015-07-14 14:00:00,124.43,124.85,124.29,124.84,208993.0,106.5101,106.8696,106.3902,106.861,208993.0
2015-07-14 14:30:00,124.85,124.93,124.65,124.75,174248.0,106.8696,106.938,106.6984,106.784,174248.0
2015-07-14 15:00:00,124.74,125.2,124.69,125.13,379537.0,106.7754,107.1692,106.7326,107.1092,379537.0
2015-07-14 15:30:00,125.12,125.2,124.91,124.96,665744.0,107.1007,107.1692,106.9209,106.9637,665744.0
2015-07-15 09:30:00,124.95,125.46,123.81,124.87,420949.0,106.9552,107.3917,105.9793,106.8867,420949.0
2015-07-15 10:00:00,124.88,125.5,124.88,125.49,350145.0,106.8952,107.426,106.8952,107.4174,350145.0
2015-07-15 10:30:00,125.47,125.6,125.0,125.2,278548.0,107.4003,107.5116,106.998,107.1692,278548.0
2015-07-15 11:00:00,125.19,125.3,125.06,125.22,213743.0,107.1606,107.2548,107.0493,107.1863,213743.0
2015-07-15 11:30:00,125.23,125.33,125.06,125.25,218970.0,107.1948,107.2804,107.0493,107.212,218970.0
2015-07-15 12:00:00,125.21,125.34,125.19,125.32,130411.0,107.1777,107.289,107.1606,107.2719,130411.0
2015-07-15 12:30:00,125.32,125.45,125.21,125.31,131298.0,107.2719,107.3832,107.1777,107.2633,131298.0
2015-07-15 13:00:00,125.32,125.44,125.18,125.23,238261.0,107.2719,107.3746,107.152,107.1948,238261.0
2015-07-15 13:30:00,125.22,125.51,125.19,125.36,291640.0,107.1863,107.4345,107.1606,107.3061,291640.0
2015-07-15 14:00:00,125.38,125.66,125.35,125.58,263930.0,107.3232,107.5629,107.2976,107.4944,263930.0
2015-07-15 14:30:00,125.57,125.59,125.15,125.32,303333.0,107.4859,107.503,107.1264,107.2719,303333.0
2015-07-15 15:00:00,125.33,125.56,125.25,125.39,373640.0,107.2804,107.4773,107.212,107.3318,373640.0
2015-07-15 15:30:00,125.38,126.05,125.12,125.98,1048688.0,107.3232,107.8967,107.1007,107.8368,1048688.0
2015-07-16 09:30:00,125.42,125.5,122.1,123.9,1054495.0,107.3575,107.426,104.5156,106.0564,1054495.0
2015-07-16 10:00:00,123.84,124.15,122.6,123.09,742407.0,106.005,106.2704,104.9436,105.363,742407.0
2015-07-16 10:30:00,123.08,123.22,122.54,123.02,429294.0,105.3545,105.4743,104.8922,105.3031,429294.0
2015-07-16 11:00:00,122.99,123.82,122.88,123.58,523176.0,105.2774,105.9879,105.1833,105.7825,523176.0
2015-07-16 11:30:00,123.59,123.96,123.4,123.82,239139.0,105.791,106.1077,105.6284,105.9879,239139.0
2015-07-16 12:00:00,123.82,124.51,123.72,124.05,357089.0,105.9879,106.5785,105.9023,106.1848,357089.0
2015-07-16 12:30:00,124.05,124.43,123.96,124.32,227792.0,106.1848,106.5101,106.1077,106.4159,227792.0
2015-07-16 13:00:00,124.32,125.27,124.08,125.26,492246.0,106.4159,107.2291,106.2105,107.2205,492246.0
2015-07-16 13:30:00,125.28,125.29,124.18,124.21,381126.0,107.2376,107.2462,106.2961,106.3217,381126.0
2015-07-16 14:00:00,124.22,124.72,124.13,124.56,351822.0,106.3303,106.7583,106.2533,106.6213,351822.0
2015-07-16 14:30:00,124.56,124.86,124.56,124.77,262797.0,106.6213,106.8781,106.6213,106.8011,262797.0
2015-07-16 15:00:00,124.77,125.0,124.5,124.87,484882.0,106.8011,106.998,106.57,106.8867,484882.0
2015-07-16 15:30:00,124.88,124.97,124.71,124.92,731613.0,106.8952,106.9723,106.7497,106.9295,731613.0
2015-07-17 09:30:00,124.7,124.98,123.7,124.44,425020.0,106.7412,106.9808,105.8852,106.5186,425020.0
2015-07-17 10:00:00,124.44,124.57,124.07,124.11,267324.0,106.5186,106.6299,106.2019,106.2361,267324.0
2015-07-17 10:30:00,124.1,124.39,123.96,124.33,198809.0,106.2276,106.4758,106.1077,106.4245,198809.0
2015-07-17 11:00:00,124.34,124.66,124.33,124.59,166829.0,106.433,106.7069,106.4245,106.647,166829.0
2015-07-17 11:30:00,124.6,124.73,124.53,124.56,185927.0,106.6556,106.7669,106.5957,106.6213,185927.0
2015-07-17 12:00:00,124.56,124.62,124.26,124.27,136629.0,106.6213,106.6727,106.3645,106.3731,136629.0
2015-07-17 12:30:00,124.25,124.39,124.18,124.2,217151.0,106.356,106.4758,106.2961,106.3132,217151.0
2015-07-17 13:00:00,124.2,124.29,124.06,124.09,120107.0,106.3132,106.3902,106.1933,106.219,120107.0
2015-07-17 13:30:00,124.09,124.14,123.83,123.86,97245.0,106.219,106.2618,105.9965,106.0221,97245.0
2015-07-17 14:00:00,123.86,124.05,123.86,123.95,120110.0,106.0221,106.1848,106.0221,106.0992,120110.0
2015-07-17 14:30:00,123.96,124.02,123.85,123.93,152932.0,106.1077,106.1591,106.0136,106.0821,152932.0
2015-07-17 15:00:00,123.93,123.97,123.81,123.85,172392.0,106.0821,106.1163,105.9793,106.0136,172392.0
2015-07-17 15:30:00,123.85,124.01,123.83,123.85,634713.0,106.0136,106.1505,105.9965,106.0136,634713.0
2015-07-20 09:30:00,124.05,124.23,122.95,122.96,291782.0,106.1848,106.3389,105.2432,105.2518,291782.0
2015-07-20 10:00:00,123.0,123.31,122.44,122.47,237557.0,105.286,105.5514,104.8066,104.8323,237557.0
2015-07-20 10:30:00,122.44,122.71,122.33,122.42,181135.0,104.8066,105.0378,104.7125,104.7895,181135.0
2015-07-20 11:00:00,122.43,122.82,122.39,122.7,200417.0,104.7981,105.1319,104.7638,105.0292,200417.0
2015-07-20 11:30:00,122.71,122.98,122.69,122.85,145447.0,105.0378,105.2689,105.0206,105.1576,145447.0
2015-07-20 12:00:00,122.85,122.89,122.54,122.55,178181.0,105.1576,105.1918,104.8922,104.9008,178181.0
2015-07-20 12:30:00,122.54,122.63,122.42,122.43,119620.0,104.8922,104.9693,104.7895,104.7981,119620.0
2015-07-20 13:00:00,122.44,122.74,122.4,122.74,160382.0,104.8066,105.0634,104.7724,105.0634,160382.0
2015-07-20 13:30:00,122.73,122.99,122.7,122.82,150421.0,105.0549,105.2774,105.0292,105.1319,150421.0
2015-07-20 14:00:00,122.81,122.94,122.78,122.92,135037.0,105.1234,105.2346,105.0977,105.2175,135037.0
2015-07-20 14:30:00,122.94,123.07,122.92,123.07,115082.0,105.2346,105.3459,105.2175,105.3459,115082.0
2015-07-20 15:00:00,123.05,123.29,122.88,122.92,191060.0,105.3288,105.5342,105.1833,105.2175,191060.0
2015-07-20 15:30:00,122.92,123.02,122.57,122.6,597191.0,105.2175,105.3031,104.9179,104.9436,597191.0
2015-07-21 09:30:00,122.57,122.72,121.5,121.59,288925.0,104.9179,105.0463,104.002,104.0791,288925.0
2015-07-21 10:00:00,121.6,121.71,120.98,120.99,197840.0,104.0876,104.1818,103.5569,103.5655,197840.0
2015-07-21 10:30:00,121.0,121.27,120.74,120.92,211100.0,103.574,103.8051,103.3515,103.5056,211100.0
2015-07-21 11:00:00,120.92,121.08,120.5,120.78,202630.0,103.5056,103.6425,103.146,103.3857,202630.0
2015-07-21 11:30:00,120.76,120.79,120.34,120.49,268754.0,103.3686,103.3943,103.0091,103.1375,268754.0
2015-07-21 12:00:00,120.5,120.77,120.48,120.73,282545.0,103.146,103.3772,103.1289,103.3429,282545.0
2015-07-21 12:30:00,120.74,120.89,120.46,120.66,239098.0,103.3515,103.4799,103.1118,103.283,239098.0
2015-07-21 13:00:00,120.67,120.83,120.58,120.7,128778.0,103.2916,103.4285,103.2145,103.3172,128778.0
2015-07-21 13:30:00,120.68,120.85,120.62,120.71,191140.0,103.3001,103.4456,103.2488,103.3258,191140.0
2015-07-21 14:00:00,120.7,121.01,120.65,120.99,205119.0,103.3172,103.5826,103.2744,103.5655,205119.0
2015-07-21 14:30:00,121.03,121.29,120.97,121.29,190587.0,103.5997,103.8223,103.5484,103.8223,190587.0
2015-07-21 15:00:00,121.28,121.31,120.91,121.07,248838.0,103.8137,103.8394,103.497,103.634,248838.0
2015-07-21 15:30:00,121.05,121.13,120.76,120.89,610552.0,103.6168,103.6853,103.3686,103.4799,610552.0
2015-07-22 09:30:00,120.97,121.24,120.14,120.83,348883.0,103.5484,103.7795,102.8379,103.4285,348883.0
2015-07-22 10:00:00,120.85,121.11,120.81,120.89,198060.0,103.4456,103.6682,103.4114,103.4799,198060.0
2015-07-22 10:30:00,120.89,120.92,120.4,120.57,251240.0,103.4799,103.5056,103.0604,103.206,251240.0
2015-07-22 11:00:00,120.56,120.64,120.1,120.14,211943.0,103.1974,103.2659,102.8036,102.8379,211943.0
2015-07-22 11:30:00,120.17,120.6,120.08,120.43,197062.0,102.8636,103.2316,102.7865,103.0861,197062.0
2015-07-22 12:00:00,120.44,120.84,120.42,120.76,125905.0,103.0947,103.4371,103.0776,103.3686,125905.0
2015-07-22 12:30:00,120.76,120.81,120.6,120.72,109514.0,103.3686,103.4114,103.2316,103.3344,109514.0
2015-07-22 13:00:00,120.72,120.91,120.67,120.68,106138.0,103.3344,103.497,103.2916,103.3001,106138.0
2015-07-22 13:30:00,120.69,120.89,120.64,120.85,152419.0,103.3087,103.4799,103.2659,103.4456,152419.0
2015-07-22 14:00:00,120.82,120.87,120.63,120.63,177437.0,103.42,103.4628,103.2573,103.2573,177437.0
2015-07-22 14:30:00,120.63,120.89,120.57,120.81,159794.0,103.2573,103.4799,103.206,103.4114,159794.0
2015-07-22 15:00:00,120.8,120.86,120.49,120.56,227677.0,103.4028,103.4542,103.1375,103.1974,227677.0
2015-07-22 15:30:00,120.55,120.66,120.36,120.58,562610.0,103.1888,103.283,103.0262,103.2145,562610.0
2015-07-23 09:30:00,121.63,121.68,120.61,120.67,322046.0,104.1133,104.1561,103.2402,103.2916,322046.0
2015-07-23 10:00:00,120.64,120.67,120.18,120.36,182376.0,103.2659,103.2916,102.8721,103.0262,182376.0
2015-07-23 10:30:00,120.39,120.57,120.22,120.46,161595.0,103.0519,103.206,102.9064,103.1118,161595.0
2015-07-23 11:00:00,120.45,120.6,120.31,120.37,273314.0,103.1032,103.2316,102.9834,103.0348,273314.0
2015-07-23 11:30:00,120.36,120.36,120.12,120.25,124453.0,103.0262,103.0262,102.8208,102.932,124453.0
2015-07-23 12:00:00,120.28,120.32,120.04,120.11,133527.0,102.9577,102.992,102.7523,102.8122,133527.0
2015-07-23 12:30:00,120.1,120.23,119.9,119.94,216762.0,102.8036,102.9149,102.6324,102.6667,216762.0
2015-07-23 13:00:00,119.94,120.03,119.24,119.3,452139.0,102.6667,102.7437,102.0675,102.1189,452139.0
2015-07-23 13:30:00,119.31,119.54,119.09,119.48,315040.0,102.1274,102.3243,101.9391,102.2729,315040.0
2015-07-23 14:00:00,119.49,119.51,118.82,118.85,447958.0,102.2815,102.2986,101.708,101.7337,447958.0
2015-07-23 14:30:00,118.86,119.11,118.76,119.1,580700.0,101.7422,101.9562,101.6566,101.9477,580700.0
2015-07-23 15:00:00,119.1,119.1,118.9,119.0,338423.0,101.9477,101.9477,101.7765,101.8621,338423.0
2015-07-23 15:30:00,119.01,119.36,118.95,119.33,617093.0,101.8706,102.1702,101.8193,102.1445,617093.0
2015-07-24 09:30:00,119.12,119.72,118.41,118.55,427202.0,101.9648,102.4784,101.357,101.4769,427202.0
2015-07-24 10:00:00,118.58,118.67,118.06,118.3,304975.0,101.5026,101.5796,101.0574,101.2629,304975.0
2015-07-24 10:30:00,118.27,118.5,117.9,117.91,218311.0,101.2372,101.4341,100.9205,100.929,218311.0
2015-07-24 11:00:00,117.92,118.06,117.62,118.02,160867.0,100.9376,101.0574,100.6808,101.0232,160867.0
2015-07-24 11:30:00,118.03,118.44,117.95,118.35,222256.0,101.0318,101.3827,100.9633,101.3057,222256.0
2015-07-24 12:00:00,118.34,118.5,118.29,118.37,217185.0,101.2971,101.4341,101.2543,101.3228,217185.0
2015-07-24 12:30:00,118.39,118.5,118.31,118.39,188981.0,101.3399,101.4341,101.2714,101.3399,188981.0
2015-07-24 13:00:00,118.39,118.6,118.23,118.4,188267.0,101.3399,101.5197,101.203,101.3485,188267.0
2015-07-24 13:30:00,118.39,118.4,117.97,118.11,106719.0,101.3399,101.3485,100.9804,101.1002,106719.0
2015-07-24 14:00:00,118.06,118.08,117.61,117.82,221030.0,101.0574,101.0746,100.6722,100.852,221030.0
2015-07-24 14:30:00,117.81,118.05,117.76,118.01,162576.0,100.8434,101.0489,100.8006,101.0146,162576.0
2015-07-24 15:00:00,118.03,118.16,117.72,117.74,229157.0,101.0318,101.143,100.7664,100.7835,229157.0
2015-07-24 15:30:00,117.74,118.06,117.58,117.96,526191.0,100.7835,101.0574,100.6466,100.9718,526191.0
2015-07-27 09:30:00,117.88,118.09,116.66,117.18,397841.0,100.9034,101.0831,99.8591,100.3042,397841.0
2015-07-27 10:00:00,117.18,117.79,116.98,117.3,316249.0,100.3042,100.8263,100.133,100.4069,316249.0
2015-07-27 10:30:00,117.34,117.65,117.19,117.38,157018.0,100.4411,100.7065,100.3127,100.4754,157018.0
2015-07-27 11:00:00,117.38,117.8,117.26,117.48,200744.0,100.4754,100.8349,100.3727,100.561,200744.0
2015-07-27 11:30:00,117.49,117.52,117.07,117.27,158410.0,100.5695,100.5952,100.21,100.3812,158410.0
2015-07-27 12:00:00,117.24,117.25,117.01,117.04,82135.0,100.3555,100.3641,100.1587,100.1843,82135.0
2015-07-27 12:30:00,117.06,117.43,117.04,117.4,116444.0,100.2015,100.5182,100.1843,100.4925,116444.0
2015-07-27 13:00:00,117.41,117.5,117.32,117.46,189104.0,100.501,100.5781,100.424,100.5438,189104.0
2015-07-27 13:30:00,117.49,117.6,117.43,117.54,132460.0,100.5695,100.6637,100.5182,100.6123,132460.0
2015-07-27 14:00:00,117.56,117.84,117.46,117.73,228952.0,100.6294,100.8691,100.5438,100.775,228952.0
2015-07-27 14:30:00,117.75,117.82,117.5,117.5,150096.0,100.7921,100.852,100.5781,100.5781,150096.0
2015-07-27 15:00:00,117.5,117.66,117.44,117.6,182761.0,100.5781,100.715,100.5267,100.6637,182761.0
2015-07-27 15:30:00,117.58,117.96,117.53,117.9,571026.0,100.6466,100.9718,100.6038,100.9205,571026.0
2015-07-28 09:30:00,118.74,119.43,118.5,119.36,479142.0,101.6395,102.2301,101.4341,102.1702,479142.0
2015-07-28 10:00:00,119.34,119.39,118.88,119.0,405979.0,102.1531,102.1959,101.7593,101.8621,405979.0
2015-07-28 10:30:00,119.0,119.4,118.94,119.25,333382.0,101.8621,102.2045,101.8107,102.0761,333382.0
2015-07-28 11:00:00,119.23,119.33,119.05,119.31,234713.0,102.0589,102.1445,101.9049,102.1274,234713.0
2015-07-28 11:30:00,119.31,119.77,119.26,119.56,248323.0,102.1274,102.5212,102.0846,102.3414,248323.0
2015-07-28 12:00:00,119.57,119.68,119.49,119.55,168035.0,102.35,102.4441,102.2815,102.3329,168035.0
2015-07-28 12:30:00,119.57,119.75,119.52,119.69,315515.0,102.35,102.5041,102.3072,102.4527,315515.0
2015-07-28 13:00:00,119.69,120.25,119.65,120.22,168787.0,102.4527,102.932,102.4185,102.9064,168787.0
2015-07-28 13:30:00,120.21,120.51,120.05,120.51,157489.0,102.8978,103.1546,102.7608,103.1546,157489.0
2015-07-28 14:00:00,120.5,121.06,120.47,121.04,251253.0,103.146,103.6254,103.1204,103.6083,251253.0
2015-07-28 14:30:00,121.04,121.34,120.86,121.32,301762.0,103.6083,103.8651,103.4542,103.8479,301762.0
2015-07-28 15:00:00,121.32,121.35,121.07,121.11,239513.0,103.8479,103.8736,103.634,103.6682,239513.0
2015-07-28 15:30:00,121.11,121.57,119.82,121.53,908529.0,103.6682,104.0619,102.564,104.0277,908529.0
2015-07-29 09:30:00,121.82,121.97,120.62,120.99,280520.0,104.2759,104.4043,103.2488,103.5655,280520.0
2015-07-29 10:00:00,121.03,122.11,120.89,121.99,287789.0,103.5997,104.5242,103.4799,104.4215,287789.0
2015-07-29 10:30:00,121.97,121.97,121.41,121.62,242770.0,104.4043,104.4043,103.925,104.1047,242770.0
2015-07-29 11:00:00,121.63,121.71,121.42,121.44,172902.0,104.1133,104.1818,103.9335,103.9507,172902.0
2015-07-29 11:30:00,121.43,121.82,121.31,121.66,131517.0,103.9421,104.2759,103.8394,104.139,131517.0
2015-07-29 12:00:00,121.67,121.7,121.29,121.44,86845.0,104.1475,104.1732,103.8223,103.9507,86845.0
2015-07-29 12:30:00,121.45,121.6,121.36,121.49,119316.0,103.9592,104.0876,103.8822,103.9935,119316.0
2015-07-29 13:00:00,121.47,121.51,121.24,121.24,93599.0,103.9763,104.0106,103.7795,103.7795,93599.0
2015-07-29 13:30:00,121.26,121.3,121.04,121.15,158379.0,103.7966,103.8308,103.6083,103.7024,158379.0
2015-07-29 14:00:00,121.15,121.51,120.82,120.84,363380.0,103.7024,104.0106,103.42,103.4371,363380.0
2015-07-29 14:30:00,120.86,121.54,120.79,121.48,268577.0,103.4542,104.0363,103.3943,103.9849,268577.0
2015-07-29 15:00:00,121.49,121.51,121.3,121.39,245474.0,103.9935,104.0106,103.8308,103.9079,245474.0
2015-07-29 15:30:00,121.39,121.59,121.25,121.5,511477.0,103.9079,104.0791,103.788,104.002,511477.0
2015-07-30 09:30:00,121.14,121.92,119.84,119.89,317770.0,103.6939,104.3615,102.5811,102.6239,317770.0
2015-07-30 10:00:00,119.9,120.36,119.75,119.89,404666.0,102.6324,103.0262,102.5041,102.6239,404666.0
2015-07-30 10:30:00,119.91,120.16,119.78,119.78,229392.0,102.641,102.855,102.5297,102.5297,229392.0
2015-07-30 11:00:00,119.77,120.12,119.55,119.88,246237.0,102.5212,102.8208,102.3329,102.6153,246237.0
2015-07-30 11:30:00,119.88,119.99,119.69,119.71,196919.0,102.6153,102.7095,102.4527,102.4698,196919.0
2015-07-30 12:00:00,119.69,120.19,119.63,120.14,169167.0,102.4527,102.8807,102.4013,102.8379,169167.0
2015-07-30 12:30:00,120.15,120.71,120.03,120.7,136602.0,102.8464,103.3258,102.7437,103.3172,136602.0
2015-07-30 13:00:00,120.7,120.94,120.6,120.65,118648.0,103.3172,103.5227,103.2316,103.2744,118648.0
2015-07-30 13:30:00,120.68,120.79,120.43,120.44,126245.0,103.3001,103.3943,103.0861,103.0947,126245.0
2015-07-30 14:00:00,120.45,120.58,120.39,120.41,121501.0,103.1032,103.2145,103.0519,103.069,121501.0
2015-07-30 14:30:00,120.4,120.51,120.3,120.45,139992.0,103.0604,103.1546,102.9748,103.1032,139992.0
2015-07-30 15:00:00,120.45,120.7,120.45,120.64,217287.0,103.1032,103.3172,103.1032,103.2659,217287.0
2015-07-30 15:30:00,120.65,120.72,120.55,120.58,479434.0,103.2744,103.3344,103.1888,103.2145,479434.0
2015-07-31 09:30:00,120.47,121.61,120.47,121.48,258467.0,103.1204,104.0962,103.1204,103.9849,258467.0
2015-07-31 10:00:00,121.52,122.55,121.49,122.47,293597.0,104.0191,104.9008,103.9935,104.8323,293597.0
2015-07-31 10:30:00,122.48,122.52,122.03,122.35,179873.0,104.8409,104.8751,104.4557,104.7296,179873.0
2015-07-31 11:00:00,122.35,122.4,121.94,122.19,126216.0,104.7296,104.7724,104.3787,104.5927,126216.0
2015-07-31 11:30:00,122.19,122.41,122.07,122.37,101162.0,104.5927,104.781,104.4899,104.7467,101162.0
2015-07-31 12:00:00,122.39,122.72,122.39,122.69,146929.0,104.7638,105.0463,104.7638,105.0206,146929.0
2015-07-31 12:30:00,122.67,122.7,122.21,122.21,117273.0,105.0035,105.0292,104.6098,104.6098,117273.0
2015-07-31 13:00:00,122.21,122.39,122.13,122.21,111385.0,104.6098,104.7638,104.5413,104.6098,111385.0
2015-07-31 13:30:00,122.2,122.27,121.9,121.91,109027.0,104.6012,104.6611,104.3444,104.353,109027.0
2015-07-31 14:00:00,121.91,121.94,121.55,121.67,150910.0,104.353,104.3787,104.0448,104.1475,150910.0
2015-07-31 14:30:00,121.66,121.79,121.54,121.7,162862.0,104.139,104.2503,104.0363,104.1732,162862.0
2015-07-31 15:00:00,121.7,121.71,121.4,121.42,172946.0,104.1732,104.1818,103.9164,103.9335,172946.0
2015-07-31 15:30:00,121.42,121.62,121.21,121.42,700815.0,103.9335,104.1047,103.7538,103.9335,700815.0
2015-08-03 09:30:00,121.61,122.0,121.03,121.75,273887.0,104.0962,104.43,103.5997,104.216,273887.0
2015-08-03 10:00:00,121.73,121.76,121.33,121.6,204188.0,104.1989,104.2246,103.8565,104.0876,204188.0
2015-08-03 10:30:00,121.59,121.61,121.26,121.37,110284.0,104.0791,104.0962,103.7966,103.8907,110284.0
2015-08-03 11:00:00,121.36,121.62,121.36,121.6,110425.0,103.8822,104.1047,103.8822,104.0876,110425.0
2015-08-03 11:30:00,121.62,121.8,121.59,121.8,133619.0,104.1047,104.2588,104.0791,104.2588,133619.0
2015-08-03 12:00:00,121.82,122.17,121.71,121.73,89432.0,104.2759,104.5755,104.1818,104.1989,89432.0
2015-08-03 12:30:00,121.72,121.73,120.83,120.85,148397.0,104.1903,104.1989,103.4285,103.4456,148397.0
2015-08-03 13:00:00,120.84,120.92,120.39,120.49,157701.0,103.4371,103.5056,103.0519,103.1375,157701.0
2015-08-03 13:30:00,120.47,120.69,120.39,120.45,108418.0,103.1204,103.3087,103.0519,103.1032,108418.0
2015-08-03 14:00:00,120.44,120.44,120.14,120.26,124182.0,103.0947,103.0947,102.8379,102.9406,124182.0
2015-08-03 14:30:00,120.26,120.44,120.18,120.31,121569.0,102.9406,103.0947,102.8721,102.9834,121569.0
2015-08-03 15:00:00,120.35,120.39,120.19,120.34,133873.0,103.0176,103.0519,102.8807,103.0091,133873.0
2015-08-03 15:30:00,120.36,120.94,120.36,120.88,341436.0,103.0262,103.5227,103.0262,103.4713,341436.0
2015-08-04 09:30:00,121.58,121.63,120.23,120.79,184166.0,104.0705,104.1133,102.9149,103.3943,184166.0
2015-08-04 10:00:00,120.79,121.58,120.51,121.43,139422.0,103.3943,104.0705,103.1546,103.9421,139422.0
2015-08-04 10:30:00,121.43,121.48,120.6,120.62,135166.0,103.9421,103.9849,103.2316,103.2488,135166.0
2015-08-04 11:00:00,120.62,120.9,120.51,120.84,106443.0,103.2488,103.4884,103.1546,103.4371,106443.0
2015-08-04 11:30:00,120.83,120.99,120.77,120.87,91480.0,103.4285,103.5655,103.3772,103.4628,91480.0
2015-08-04 12:00:00,120.87,121.11,120.74,120.79,72442.0,103.4628,103.6682,103.3515,103.3943,72442.0
2015-08-04 12:30:00,120.78,120.94,120.63,120.72,55093.0,103.3857,103.5227,103.2573,103.3344,55093.0
2015-08-04 13:00:00,120.7,120.93,120.62,120.9,49851.0,103.3172,103.5141,103.2488,103.4884,49851.0
2015-08-04 13:30:00,120.9,121.07,120.5,120.56,77977.0,103.4884,103.634,103.146,103.1974,77977.0
2015-08-04 14:00:00,120.54,120.66,120.29,120.57,102764.0,103.1803,103.283,102.9663,103.206,102764.0
2015-08-04 14:30:00,120.58,120.89,120.58,120.79,96425.0,103.2145,103.4799,103.2145,103.3943,96425.0
2015-08-04 15:00:00,120.8,120.89,120.66,120.86,138062.0,103.4028,103.4799,103.283,103.4542,138062.0
2015-08-04 15:30:00,120.84,120.95,120.72,120.86,323468.0,103.4371,103.5312,103.3344,103.4542,323468.0
2015-08-05 09:30:00,121.76,122.88,121.76,122.72,241284.0,104.2246,105.1833,104.2246,105.0463,241284.0
2015-08-05 10:00:00,122.73,123.28,122.43,123.19,248647.0,105.0549,105.5257,104.7981,105.4486,248647.0
2015-08-05 10:30:00,123.19,123.43,123.05,123.36,178910.0,105.4486,105.6541,105.3288,105.5942,178910.0
2015-08-05 11:00:00,123.36,123.48,122.91,123.4,223995.0,105.5942,105.6969,105.209,105.6284,223995.0
2015-08-05 11:30:00,123.39,123.44,123.03,123.07,178045.0,105.6198,105.6626,105.3117,105.3459,178045.0
2015-08-05 12:00:00,123.05,123.42,122.77,122.92,143659.0,105.3288,105.6455,105.0891,105.2175,143659.0
2015-08-05 12:30:00,122.93,123.16,122.7,123.11,165616.0,105.2261,105.423,105.0292,105.3802,165616.0
2015-08-05 13:00:00,123.11,123.21,122.96,123.16,119278.0,105.3802,105.4658,105.2518,105.423,119278.0
2015-08-05 13:30:00,123.17,123.43,123.03,123.32,137841.0,105.4315,105.6541,105.3117,105.5599,137841.0
2015-08-05 14:00:00,123.34,124.02,123.32,123.99,187686.0,105.577,106.1591,105.5599,106.1334,187686.0
2015-08-05 14:30:00,123.98,124.14,123.69,123.8,285251.0,106.1249,106.2618,105.8766,105.9708,285251.0
2015-08-05 15:00:00,123.8,124.24,123.78,124.19,337920.0,105.9708,106.3474,105.9537,106.3046,337920.0
2015-08-05 15:30:00,124.19,124.19,123.86,123.93,559505.0,106.3046,106.3046,106.0221,106.0821,559505.0
2015-08-06 09:30:00,124.37,124.64,122.81,122.98,301009.0,106.4587,106.6898,105.1234,105.2689,301009.0
2015-08-06 10:00:00,122.97,123.42,122.71,123.0,178853.0,105.2603,105.6455,105.0378,105.286,178853.0
2015-08-06 10:30:00,122.99,123.43,122.96,123.4,260970.0,105.2774,105.6541,105.2518,105.6284,260970.0
2015-08-06 11:00:00,123.38,123.44,123.08,123.1,135167.0,105.6113,105.6626,105.3545,105.3716,135167.0
2015-08-06 11:30:00,123.11,123.12,122.33,122.39,152018.0,105.3802,105.3887,104.7125,104.7638,152018.0
2015-08-06 12:00:00,122.37,122.54,121.8,121.95,132534.0,104.7467,104.8922,104.2588,104.3872,132534.0
2015-08-06 12:30:00,121.96,122.22,121.91,122.06,111648.0,104.3958,104.6183,104.353,104.4814,111648.0
2015-08-06 13:00:00,122.04,122.45,121.91,122.24,130297.0,104.4643,104.8152,104.353,104.6355,130297.0
2015-08-06 13:30:00,122.24,122.59,122.18,122.3,113724.0,104.6355,104.935,104.5841,104.6868,113724.0
2015-08-06 14:00:00,122.28,122.52,122.18,122.47,129453.0,104.6697,104.8751,104.5841,104.8323,129453.0
2015-08-06 14:30:00,122.47,122.7,122.3,122.41,113922.0,104.8323,105.0292,104.6868,104.781,113922.0
2015-08-06 15:00:00,122.4,122.53,122.1,122.13,133873.0,104.7724,104.8837,104.5156,104.5413,133873.0
2015-08-06 15:30:00,122.12,122.21,121.88,122.05,276212.0,104.5327,104.6098,104.3273,104.4728,276212.0
2015-08-07 09:30:00,121.71,121.79,121.0,121.76,190695.0,104.1818,104.2503,103.574,104.2246,190695.0
2015-08-07 10:00:00,121.75,121.76,120.98,120.99,257723.0,104.216,104.2246,103.5569,103.5655,257723.0
2015-08-07 10:30:00,120.99,121.64,120.84,121.4,105055.0,103.5655,104.1219,103.4371,103.9164,105055.0
2015-08-07 11:00:00,121.39,121.57,120.84,120.93,101365.0,103.9079,104.0619,103.4371,103.5141,101365.0
2015-08-07 11:30:00,120.96,120.97,120.26,120.7,125867.0,103.5398,103.5484,102.9406,103.3172,125867.0
2015-08-07 12:00:00,120.74,121.32,120.74,121.26,163171.0,103.3515,103.8479,103.3515,103.7966,163171.0
2015-08-07 12:30:00,121.26,121.35,121.07,121.27,70056.0,103.7966,103.8736,103.634,103.8051,70056.0
2015-08-07 13:00:00,121.24,121.36,121.11,121.12,92167.0,103.7795,103.8822,103.6682,103.6767,92167.0
2015-08-07 13:30:00,121.11,121.43,121.06,121.16,101696.0,103.6682,103.9421,103.6254,103.711,101696.0
2015-08-07 14:00:00,121.17,121.37,121.03,121.21,84105.0,103.7195,103.8907,103.5997,103.7538,84105.0
2015-08-07 14:30:00,121.21,121.32,121.07,121.28,101771.0,103.7538,103.8479,103.634,103.8137,101771.0
2015-08-07 15:00:00,121.27,121.7,121.24,121.61,163021.0,103.8051,104.1732,103.7795,104.0962,163021.0
2015-08-07 15:30:00,121.6,121.86,121.47,121.8,278767.0,104.0876,104.3102,103.9763,104.2588,278767.0
2015-08-10 09:30:00,122.5,123.34,122.5,122.86,428014.0,104.858,105.577,104.858,105.1662,428014.0
2015-08-10 10:00:00,122.84,122.95,122.35,122.53,193229.0,105.149,105.2432,104.7296,104.8837,193229.0
2015-08-10 10:30:00,122.55,122.61,121.94,122.26,125640.0,104.9008,104.9522,104.3787,104.6526,125640.0
2015-08-10 11:00:00,122.29,123.0,122.25,122.61,93290.0,104.6783,105.286,104.644,104.9522,93290.0
2015-08-10 11:30:00,122.62,122.79,122.22,122.23,79388.0,104.9607,105.1062,104.6183,104.6269,79388.0
2015-08-10 12:00:00,122.22,122.62,122.22,122.5,70355.0,104.6183,104.9607,104.6183,104.858,70355.0
2015-08-10 12:30:00,122.51,122.73,122.4,122.47,101685.0,104.8666,105.0549,104.7724,104.8323,101685.0
2015-08-10 13:00:00,122.49,122.53,122.28,122.48,71240.0,104.8494,104.8837,104.6697,104.8409,71240.0
2015-08-10 13:30:00,122.49,122.68,122.45,122.67,58341.0,104.8494,105.0121,104.8152,105.0035,58341.0
2015-08-10 14:00:00,122.67,122.76,122.51,122.65,85945.0,105.0035,105.0806,104.8666,104.9864,85945.0
2015-08-10 14:30:00,122.63,122.63,122.4,122.43,105347.0,104.9693,104.9693,104.7724,104.7981,105347.0
2015-08-10 15:00:00,122.43,122.61,122.29,122.33,112399.0,104.7981,104.9522,104.6783,104.7125,112399.0
2015-08-10 15:30:00,122.32,122.5,122.32,122.47,263076.0,104.7039,104.858,104.7039,104.8323,263076.0
2015-08-11 09:30:00,121.27,122.7,121.27,122.13,270094.0,103.8051,105.0292,103.8051,104.5413,270094.0
2015-08-11 10:00:00,122.08,122.75,121.98,122.45,274271.0,104.4985,105.072,104.4129,104.8152,274271.0
2015-08-11 10:30:00,122.46,123.02,122.38,122.79,193405.0,104.8238,105.3031,104.7553,105.1062,193405.0
2015-08-11 11:00:00,122.74,122.81,121.9,121.92,148292.0,105.0634,105.1234,104.3444,104.3615,148292.0
2015-08-11 11:30:00,121.96,122.16,121.51,121.79,98583.0,104.3958,104.567,104.0106,104.2503,98583.0
2015-08-11 12:00:00,121.8,121.91,121.57,121.7,57319.0,104.2588,104.353,104.0619,104.1732,57319.0
2015-08-11 12:30:00,121.68,121.98,121.67,121.78,53858.0,104.1561,104.4129,104.1475,104.2417,53858.0
2015-08-11 13:00:00,121.75,121.83,121.58,121.69,73425.0,104.216,104.2845,104.0705,104.1647,73425.0
2015-08-11 13:30:00,121.71,121.83,121.65,121.74,63354.0,104.1818,104.2845,104.1304,104.2075,63354.0
2015-08-11 14:00:00,121.73,122.0,121.64,122.0,122461.0,104.1989,104.43,104.1219,104.43,122461.0
2015-08-11 14:30:00,122.0,122.09,121.84,121.99,115081.0,104.43,104.5071,104.2931,104.4215,115081.0
2015-08-11 15:00:00,121.99,122.22,121.8,122.21,111475.0,104.4215,104.6183,104.2588,104.6098,111475.0
2015-08-11 15:30:00,122.22,122.47,122.14,122.31,358642.0,104.6183,104.8323,104.5499,104.6954,358642.0
2015-08-12 09:30:00,121.43,121.78,120.21,120.35,264743.0,103.9421,104.2417,102.8978,103.0176,264743.0
2015-08-12 10:00:00,120.38,120.57,119.05,119.2,272309.0,103.0433,103.206,101.9049,102.0333,272309.0
2015-08-12 10:30:00,119.2,119.78,119.15,119.37,180233.0,102.0333,102.5297,101.9905,102.1788,180233.0
2015-08-12 11:00:00,119.39,120.28,119.36,120.26,220494.0,102.1959,102.9577,102.1702,102.9406,220494.0
2015-08-12 11:30:00,120.25,120.29,120.08,120.17,223017.0,102.932,102.9663,102.7865,102.8636,223017.0
2015-08-12 12:00:00,120.16,120.67,120.15,120.54,106699.0,102.855,103.2916,102.8464,103.1803,106699.0
2015-08-12 12:30:00,120.55,120.79,120.31,120.33,69728.0,103.1888,103.3943,102.9834,103.0005,69728.0
2015-08-12 13:00:00,120.31,120.76,120.31,120.45,112880.0,102.9834,103.3686,102.9834,103.1032,112880.0
2015-08-12 13:30:00,120.44,121.17,120.22,120.94,122698.0,103.0947,103.7195,102.9064,103.5227,122698.0
2015-08-12 14:00:00,120.96,121.1,120.48,120.52,131229.0,103.5398,103.6596,103.1289,103.1632,131229.0
2015-08-12 14:30:00,120.52,120.94,120.41,120.87,134143.0,103.1632,103.5227,103.069,103.4628,134143.0
2015-08-12 15:00:00,120.88,121.0,120.63,120.98,189886.0,103.4713,103.574,103.2573,103.5569,189886.0
2015-08-12 15:30:00,120.98,121.19,120.95,121.19,365732.0,103.5569,103.7367,103.5312,103.7367,365732.0
2015-08-13 09:30:00,121.33,121.99,120.53,121.03,279873.0,103.8565,104.4215,103.1717,103.5997,279873.0
2015-08-13 10:00:00,121.02,121.07,120.63,121.02,150594.0,103.5912,103.634,103.2573,103.5912,150594.0
2015-08-13 10:30:00,121.0,121.09,120.65,120.67,151518.0,103.574,103.6511,103.2744,103.2916,151518.0
2015-08-13 11:00:00,120.67,120.87,120.29,120.33,192228.0,103.2916,103.4628,102.9663,103.0005,192228.0
2015-08-13 11:30:00,120.35,120.85,120.29,120.69,171421.0,103.0176,103.4456,102.9663,103.3087,171421.0
2015-08-13 12:00:00,120.7,120.73,120.4,120.67,169264.0,103.3172,103.3429,103.0604,103.2916,169264.0
2015-08-13 12:30:00,120.69,121.0,120.65,120.86,99439.0,103.3087,103.574,103.2744,103.4542,99439.0
2015-08-13 13:00:00,120.84,121.29,120.79,121.27,205896.0,103.4371,103.8223,103.3943,103.8051,205896.0
2015-08-13 13:30:00,121.26,121.27,120.71,120.86,112699.0,103.7966,103.8051,103.3258,103.4542,112699.0
2015-08-13 14:00:00,120.9,121.04,120.79,121.0,111649.0,103.4884,103.6083,103.3943,103.574,111649.0
2015-08-13 14:30:00,120.99,121.08,120.95,120.99,113553.0,103.5655,103.6425,103.5312,103.5655,113553.0
2015-08-13 15:00:00,120.99,121.02,120.77,120.85,143045.0,103.5655,103.5912,103.3772,103.4456,143045.0
2015-08-13 15:30:00,120.85,120.87,120.33,120.56,338375.0,103.4456,103.4628,103.0005,103.1974,338375.0
2015-08-14 09:30:00,120.57,121.18,120.35,120.85,138596.0,103.206,103.7281,103.0176,103.4456,138596.0
2015-08-14 10:00:00,120.86,121.09,120.7,120.89,104425.0,103.4542,103.6511,103.3172,103.4799,104425.0
2015-08-14 10:30:00,120.89,121.01,120.59,120.59,151529.0,103.4799,103.5826,103.2231,103.2231,151529.0
2015-08-14 11:00:00,120.59,120.63,120.26,120.5,108937.0,103.2231,103.2573,102.9406,103.146,108937.0
2015-08-14 11:30:00,120.5,120.82,120.42,120.76,100124.0,103.146,103.42,103.0776,103.3686,100124.0
2015-08-14 12:00:00,120.76,120.83,120.53,120.6,115491.0,103.3686,103.4285,103.1717,103.2316,115491.0
2015-08-14 12:30:00,120.6,120.71,120.27,120.35,101775.0,103.2316,103.3258,102.9492,103.0176,101775.0
2015-08-14 13:00:00,120.31,120.69,120.26,120.67,80319.0,102.9834,103.3087,102.9406,103.2916,80319.0
2015-08-14 13:30:00,120.67,120.94,120.67,120.93,125238.0,103.2916,103.5227,103.2916,103.5141,125238.0
2015-08-14 14:00:00,120.93,120.99,120.84,120.85,116739.0,103.5141,103.5655,103.4371,103.4456,116739.0
2015-08-14 14:30:00,120.86,120.96,120.81,120.86,73461.0,103.4542,103.5398,103.4114,103.4542,73461.0
2015-08-14 15:00:00,120.88,121.1,120.88,121.06,130933.0,103.4713,103.6596,103.4713,103.6254,130933.0
2015-08-14 15:30:00,121.05,121.12,120.91,121.02,360828.0,103.6168,103.6767,103.497,103.5912,360828.0
2015-08-17 09:30:00,120.4,121.3,120.3,121.09,217449.0,103.0604,103.8308,102.9748,103.6511,217449.0
2015-08-17 10:00:00,121.06,121.6,120.96,121.45,190850.0,103.6254,104.0876,103.5398,103.9592,190850.0
2015-08-17 10:30:00,121.44,122.49,121.43,122.41,183772.0,103.9507,104.8494,103.9421,104.781,183772.0
2015-08-17 11:00:00,122.43,122.68,122.16,122.35,144876.0,104.7981,105.0121,104.567,104.7296,144876.0
2015-08-17 11:30:00,122.36,122.74,122.27,122.64,110146.0,104.7382,105.0634,104.6611,104.9778,110146.0
2015-08-17 12:00:00,122.63,122.98,122.63,122.77,92326.0,104.9693,105.2689,104.9693,105.0891,92326.0
2015-08-17 12:30:00,122.79,123.85,122.77,123.79,217866.0,105.1062,106.0136,105.0891,105.9622,217866.0
2015-08-17 13:00:00,123.78,123.84,123.46,123.61,137405.0,105.9537,106.005,105.6798,105.8081,137405.0
2015-08-17 13:30:00,123.61,123.95,123.6,123.87,132123.0,105.8081,106.0992,105.7996,106.0307,132123.0
2015-08-17 14:00:00,123.86,123.89,123.62,123.69,154124.0,106.0221,106.0478,105.8167,105.8766,154124.0
2015-08-17 14:30:00,123.69,123.8,123.55,123.78,101618.0,105.8766,105.9708,105.7568,105.9537,101618.0
2015-08-17 15:00:00,123.77,123.8,123.38,123.53,166967.0,105.9451,105.9708,105.6113,105.7397,166967.0
2015-08-17 15:30:00,123.54,123.94,123.47,123.86,407338.0,105.7482,106.0906,105.6883,106.0221,407338.0
2015-08-18 09:30:00,123.88,125.59,123.82,125.38,381184.0,106.0393,107.503,105.9879,107.3232,381184.0
2015-08-18 10:00:00,125.39,125.86,125.23,125.68,396079.0,107.3318,107.7341,107.1948,107.58,396079.0
2015-08-18 10:30:00,125.67,126.21,125.4,125.82,561218.0,107.5715,108.0337,107.3404,107.6999,561218.0
2015-08-18 11:00:00,125.81,126.0,125.54,126.0,234154.0,107.6913,107.854,107.4602,107.854,234154.0
2015-08-18 11:30:00,125.97,126.0,125.54,125.65,194596.0,107.8283,107.854,107.4602,107.5544,194596.0
2015-08-18 12:00:00,125.68,125.88,125.59,125.79,138871.0,107.58,107.7512,107.503,107.6742,138871.0
2015-08-18 12:30:00,125.79,125.81,125.57,125.65,181497.0,107.6742,107.6913,107.4859,107.5544,181497.0
2015-08-18 13:00:00,125.63,125.65,125.45,125.63,229448.0,107.5372,107.5544,107.3832,107.5372,229448.0
2015-08-18 13:30:00,125.6,125.68,125.44,125.64,185217.0,107.5116,107.58,107.3746,107.5458,185217.0
2015-08-18 14:00:00,125.67,125.86,125.52,125.6,177213.0,107.5715,107.7341,107.4431,107.5116,177213.0
2015-08-18 14:30:00,125.59,125.6,125.3,125.41,177389.0,107.503,107.5116,107.2548,107.3489,177389.0
2015-08-18 15:00:00,125.41,125.7,125.39,125.55,169000.0,107.3489,107.5972,107.3318,107.4688,169000.0
2015-08-18 15:30:00,125.55,125.64,125.38,125.5,459432.0,107.4688,107.5458,107.3232,107.426,459432.0
2015-08-19 09:30:00,124.71,124.99,123.09,123.16,551450.0,106.7497,106.9894,105.363,105.423,551450.0
2015-08-19 10:00:00,123.13,123.75,122.98,123.47,231238.0,105.3973,105.928,105.2689,105.6883,231238.0
2015-08-19 10:30:00,123.46,123.55,122.85,122.9,227526.0,105.6798,105.7568,105.1576,105.2004,227526.0
2015-08-19 11:00:00,122.91,123.37,122.87,123.16,151732.0,105.209,105.6027,105.1747,105.423,151732.0
2015-08-19 11:30:00,123.13,123.43,123.03,123.34,121872.0,105.3973,105.6541,105.3117,105.577,121872.0
2015-08-19 12:00:00,123.34,123.65,123.32,123.47,109933.0,105.577,105.8424,105.5599,105.6883,109933.0
2015-08-19 12:30:00,123.48,123.92,123.46,123.67,97726.0,105.6969,106.0735,105.6798,105.8595,97726.0
2015-08-19 13:00:00,123.68,123.9,123.56,123.72,125193.0,105.8681,106.0564,105.7653,105.9023,125193.0
2015-08-19 13:30:00,123.7,124.0,123.47,123.49,151106.0,105.8852,106.142,105.6883,105.7054,151106.0
2015-08-19 14:00:00,123.52,124.64,123.42,124.01,203772.0,105.7311,106.6898,105.6455,106.1505,203772.0
2015-08-19 14:30:00,124.02,124.12,123.19,123.29,123314.0,106.1591,106.2447,105.4486,105.5342,123314.0
2015-08-19 15:00:00,123.25,123.54,123.14,123.25,198976.0,105.5,105.7482,105.4058,105.5,198976.0
2015-08-19 15:30:00,123.26,123.64,123.16,123.27,408529.0,105.5086,105.8338,105.423,105.5171,408529.0
2015-08-20 09:30:00,122.24,122.42,121.51,121.64,318044.0,104.6355,104.7895,104.0106,104.1219,318044.0
2015-08-20 10:00:00,121.68,121.87,121.4,121.5,192781.0,104.1561,104.3187,103.9164,104.002,192781.0
2015-08-20 10:30:00,121.5,122.21,121.38,121.95,211080.0,104.002,104.6098,103.8993,104.3872,211080.0
2015-08-20 11:00:00,121.99,122.13,121.45,121.57,137301.0,104.4215,104.5413,103.9592,104.0619,137301.0
2015-08-20 11:30:00,121.6,121.82,121.51,121.81,81881.0,104.0876,104.2759,104.0106,104.2674,81881.0
2015-08-20 12:00:00,121.83,121.86,121.22,121.37,80453.0,104.2845,104.3102,103.7623,103.8907,80453.0
2015-08-20 12:30:00,121.36,121.62,120.9,120.97,127848.0,103.8822,104.1047,103.4884,103.5484,127848.0
2015-08-20 13:00:00,120.95,121.3,120.81,121.13,168517.0,103.5312,103.8308,103.4114,103.6853,168517.0
2015-08-20 13:30:00,121.11,121.25,120.84,121.08,111567.0,103.6682,103.788,103.4371,103.6425,111567.0
2015-08-20 14:00:00,121.07,121.1,120.44,120.44,150067.0,103.634,103.6596,103.0947,103.0947,150067.0
2015-08-20 14:30:00,120.42,120.54,120.04,120.22,207091.0,103.0776,103.1803,102.7523,102.9064,207091.0
2015-08-20 15:00:00,120.22,120.54,120.15,120.43,172939.0,102.9064,103.1803,102.8464,103.0861,172939.0
2015-08-20 15:30:00,120.41,120.66,119.79,119.83,463440.0,103.069,103.283,102.5383,102.5725,463440.0
2015-08-21 09:30:00,118.25,118.8,117.13,117.39,610128.0,101.2201,101.6909,100.2614,100.4839,610128.0
2015-08-21 10:00:00,117.39,118.37,117.24,117.35,351141.0,100.4839,101.3228,100.3555,100.4497,351141.0
2015-08-21 10:30:00,117.32,117.53,116.66,116.85,247894.0,100.424,100.6038,99.8591,100.0217,247894.0
2015-08-21 11:00:00,116.86,116.95,116.14,116.51,258768.0,100.0303,100.1073,99.414,99.7307,258768.0
2015-08-21 11:30:00,116.51,116.65,116.01,116.53,367196.0,99.7307,99.8505,99.3027,99.7478,367196.0
2015-08-21 12:00:00,116.53,117.02,116.16,116.45,263743.0,99.7478,100.1672,99.4311,99.6793,263743.0
2015-08-21 12:30:00,116.43,116.7,116.12,116.28,233531.0,99.6622,99.8933,99.3968,99.5338,233531.0
2015-08-21 13:00:00,116.26,117.03,116.16,117.03,180245.0,99.5167,100.1758,99.4311,100.1758,180245.0
2015-08-21 13:30:00,117.02,117.57,116.77,117.51,186881.0,100.1672,100.638,99.9532,100.5866,186881.0
2015-08-21 14:00:00,117.48,117.67,117.38,117.62,233983.0,100.561,100.7236,100.4754,100.6808,233983.0
2015-08-21 14:30:00,117.6,117.91,116.92,117.26,299320.0,100.6637,100.929,100.0816,100.3727,299320.0
2015-08-21 15:00:00,117.17,117.47,116.96,117.09,414285.0,100.2956,100.5524,100.1159,100.2271,414285.0
2015-08-21 15:30:00,117.07,117.38,116.16,116.31,898827.0,100.21,100.4754,99.4311,99.5595,898827.0
2015-08-24 09:30:00,110.86,112.43,95.0,110.93,1411288.0,94.8944,96.2383,81.3185,94.9543,1411288.0
2015-08-24 10:00:00,111.0,114.99,110.54,113.5,763816.0,95.0142,98.4296,94.6204,97.1542,763816.0
2015-08-24 10:30:00,113.48,113.92,111.94,113.52,488031.0,97.137,97.5137,95.8188,97.1713,488031.0
2015-08-24 11:00:00,113.52,113.64,111.6,111.88,337547.0,97.1713,97.274,95.5278,95.7675,337547.0
2015-08-24 11:30:00,111.88,114.0,111.69,113.93,293069.0,95.7675,97.5821,95.6048,97.5222,293069.0
2015-08-24 12:00:00,113.93,113.93,112.75,113.48,288902.0,97.5222,97.5222,96.5122,97.137,288902.0
2015-08-24 12:30:00,113.49,113.73,113.15,113.27,333105.0,97.1456,97.351,96.8546,96.9573,333105.0
2015-08-24 13:00:00,113.31,113.71,112.62,112.81,219722.0,96.9915,97.3339,96.4009,96.5635,219722.0
2015-08-24 13:30:00,112.8,112.8,111.47,111.5,264693.0,96.555,96.555,95.4165,95.4422,264693.0
2015-08-24 14:00:00,111.5,111.62,110.71,111.32,371801.0,95.4422,95.5449,94.766,95.2881,371801.0
2015-08-24 14:30:00,111.33,111.95,109.44,109.6,378710.0,95.2967,95.8274,93.6789,93.8158,378710.0
2015-08-24 15:00:00,109.6,110.58,109.0,109.66,696908.0,93.8158,94.6547,93.3022,93.8672,696908.0
2015-08-24 15:30:00,109.66,112.57,109.25,110.4,1064695.0,93.8672,96.3581,93.5162,94.5006,1064695.0
2015-08-25 09:30:00,113.0,113.67,111.44,112.48,912735.0,96.7262,97.2997,95.3908,96.2811,912735.0
2015-08-25 10:00:00,112.44,113.03,111.97,112.2,477948.0,96.2468,96.7518,95.8445,96.0414,477948.0
2015-08-25 10:30:00,112.19,112.58,111.81,112.42,467126.0,96.0328,96.3666,95.7075,96.2297,467126.0
2015-08-25 11:00:00,112.43,114.26,112.42,114.09,516079.0,96.2383,97.8047,96.2297,97.6592,516079.0
2015-08-25 11:30:00,114.1,114.59,113.72,113.78,406110.0,97.6677,98.0872,97.3425,97.3938,406110.0
2015-08-25 12:00:00,113.78,114.49,113.75,114.15,256393.0,97.3938,98.0016,97.3681,97.7105,256393.0
2015-08-25 12:30:00,114.13,114.29,113.81,113.82,207735.0,97.6934,97.8304,97.4195,97.4281,207735.0
2015-08-25 13:00:00,113.83,114.08,113.02,113.09,407090.0,97.4366,97.6506,96.7433,96.8032,407090.0
2015-08-25 13:30:00,113.08,113.87,112.76,113.52,322471.0,96.7946,97.4709,96.5207,97.1713,322471.0
2015-08-25 14:00:00,113.52,113.88,113.01,113.65,356034.0,97.1713,97.4794,96.7347,97.2826,356034.0
2015-08-25 14:30:00,113.61,114.45,113.59,114.13,401088.0,97.2483,97.9673,97.2312,97.6934,401088.0
2015-08-25 15:00:00,114.13,114.35,112.85,113.0,751563.0,97.6934,97.8817,96.5978,96.7262,751563.0
2015-08-25 15:30:00,112.98,113.06,109.8,109.98,1203831.0,96.709,96.7775,93.987,94.1411,1203831.0
2015-08-26 09:30:00,112.56,113.83,111.55,112.0,463680.0,96.3495,97.4366,95.485,95.8702,463680.0
2015-08-26 10:00:00,112.0,112.63,111.4,112.02,467885.0,95.8702,96.4094,95.3566,95.8873,467885.0
2015-08-26 10:30:00,112.06,112.4,111.31,111.45,372459.0,95.9215,96.2126,95.2795,95.3994,372459.0
2015-08-26 11:00:00,111.49,112.48,111.15,111.71,578210.0,95.4336,96.2811,95.1426,95.6219,578210.0
2015-08-26 11:30:00,111.83,112.0,110.91,111.23,180725.0,95.7247,95.8702,94.9372,95.2111,180725.0
2015-08-26 12:00:00,111.23,111.36,110.7,110.7,246305.0,95.2111,95.3223,94.7574,94.7574,246305.0
2015-08-26 12:30:00,110.79,111.23,110.28,111.23,152964.0,94.8344,95.2111,94.3979,95.2111,152964.0
2015-08-26 13:00:00,111.25,111.64,110.85,111.55,162875.0,95.2282,95.562,94.8858,95.485,162875.0
2015-08-26 13:30:00,111.51,112.17,111.41,112.14,205387.0,95.4507,96.0157,95.3651,95.99,205387.0
2015-08-26 14:00:00,112.15,112.17,111.15,111.9,208660.0,95.9986,96.0157,95.1426,95.7846,208660.0
2015-08-26 14:30:00,111.9,112.74,111.79,112.57,342607.0,95.7846,96.5036,95.6904,96.3581,342607.0
2015-08-26 15:00:00,112.54,113.56,112.35,112.72,612791.0,96.3324,97.2055,96.1698,96.4865,612791.0
2015-08-26 15:30:00,112.72,113.58,112.69,113.5,1339115.0,96.4865,97.2226,96.4608,97.1542,1339115.0
2015-08-27 09:30:00,115.25,116.16,114.96,115.53,548099.0,98.6521,99.4311,98.4039,98.8918,548099.0
2015-08-27 10:00:00,115.53,116.54,115.39,116.28,370319.0,98.8918,99.7563,98.772,99.5338,370319.0
2015-08-27 10:30:00,116.25,116.71,116.02,116.65,304174.0,99.5081,99.9019,99.3112,99.8505,304174.0
2015-08-27 11:00:00,116.62,116.98,116.27,116.67,339524.0,99.8248,100.133,99.5252,99.8676,339524.0
2015-08-27 11:30:00,116.66,116.83,116.07,116.27,255259.0,99.8591,100.0046,99.354,99.5252,255259.0
2015-08-27 12:00:00,116.24,116.68,116.17,116.57,217299.0,99.4995,99.8762,99.4396,99.782,217299.0
2015-08-27 12:30:00,116.58,117.36,116.53,117.35,315287.0,99.7906,100.4583,99.7478,100.4497,315287.0
2015-08-27 13:00:00,117.33,117.38,116.97,117.05,190815.0,100.4326,100.4754,100.1244,100.1929,190815.0
2015-08-27 13:30:00,117.04,117.44,116.95,117.42,234285.0,100.1843,100.5267,100.1073,100.5096,234285.0
2015-08-27 14:00:00,117.41,117.41,116.47,116.8,454776.0,100.501,100.501,99.6964,99.9789,454776.0
2015-08-27 14:30:00,116.78,117.13,115.64,115.76,395921.0,99.9618,100.2614,98.986,99.0887,395921.0
2015-08-27 15:00:00,115.76,116.7,115.19,116.69,413316.0,99.0887,99.8933,98.6008,99.8847,413316.0
2015-08-27 15:30:00,116.72,117.83,116.43,117.78,762324.0,99.9104,100.8606,99.6622,100.8178,762324.0
2015-08-28 09:30:00,117.39,117.84,116.67,117.5,304058.0,100.4839,100.8691,99.8676,100.5781,304058.0
2015-08-28 10:00:00,117.41,117.45,116.46,116.78,208027.0,100.501,100.5353,99.6879,99.9618,208027.0
2015-08-28 10:30:00,116.74,116.94,116.13,116.23,202451.0,99.9275,100.0987,99.4054,99.491,202451.0
2015-08-28 11:00:00,116.26,117.11,116.19,116.93,202091.0,99.5167,100.2443,99.4567,100.0902,202091.0
2015-08-28 11:30:00,116.94,117.03,116.0,116.15,128554.0,100.0987,100.1758,99.2941,99.4225,128554.0
2015-08-28 12:00:00,116.16,116.47,116.01,116.34,190495.0,99.4311,99.6964,99.3027,99.5851,190495.0
2015-08-28 12:30:00,116.34,116.65,116.19,116.58,134931.0,99.5851,99.8505,99.4567,99.7906,134931.0
2015-08-28 13:00:00,116.56,117.01,116.46,116.54,153982.0,99.7735,100.1587,99.6879,99.7563,153982.0
2015-08-28 13:30:00,116.56,116.82,116.33,116.61,106430.0,99.7735,99.996,99.5766,99.8163,106430.0
2015-08-28 14:00:00,116.66,117.01,116.63,116.91,87821.0,99.8591,100.1587,99.8334,100.0731,87821.0
2015-08-28 14:30:00,116.92,117.23,116.68,117.0,200157.0,100.0816,100.347,99.8762,100.1501,200157.0
2015-08-28 15:00:00,117.0,117.07,116.63,116.84,182310.0,100.1501,100.21,99.8334,100.0131,182310.0
2015-08-28 15:30:00,116.82,117.39,116.34,117.26,505426.0,99.996,100.4839,99.5851,100.3727,505426.0
2015-08-31 09:30:00,117.37,118.78,117.01,117.08,433073.0,100.4668,101.6737,100.1587,100.2186,433073.0
2015-08-31 10:00:00,117.13,117.13,116.45,116.9,210488.0,100.2614,100.2614,99.6793,100.0645,210488.0
2015-08-31 10:30:00,116.9,117.3,116.32,116.36,142131.0,100.0645,100.4069,99.568,99.6023,142131.0
2015-08-31 11:00:00,116.34,116.85,115.96,116.79,164940.0,99.5851,100.0217,99.2599,99.9703,164940.0
2015-08-31 11:30:00,116.78,117.14,116.25,116.41,134071.0,99.9618,100.2699,99.5081,99.6451,134071.0
2015-08-31 12:00:00,116.45,116.82,116.35,116.81,93246.0,99.6793,99.996,99.5937,99.9875,93246.0
2015-08-31 12:30:00,116.8,116.85,116.33,116.47,79984.0,99.9789,100.0217,99.5766,99.6964,79984.0
2015-08-31 13:00:00,116.48,116.63,116.09,116.19,86715.0,99.705,99.8334,99.3712,99.4567,86715.0
2015-08-31 13:30:00,116.21,116.4,116.02,116.31,113045.0,99.4739,99.6365,99.3112,99.5595,113045.0
2015-08-31 14:00:00,116.35,116.56,115.69,115.82,227401.0,99.5937,99.7735,99.0288,99.14,227401.0
2015-08-31 14:30:00,115.82,116.09,115.16,115.34,178686.0,99.14,99.3712,98.5751,98.7292,178686.0
2015-08-31 15:00:00,115.33,115.83,115.3,115.58,302480.0,98.7206,99.1486,98.6949,98.9346,302480.0
2015-08-31 15:30:00,115.57,116.13,115.54,115.66,544342.0,98.926,99.4054,98.9004,99.0031,544342.0
2015-09-01 09:30:00,113.36,114.22,113.0,113.35,490266.0,97.0343,97.7705,96.7262,97.0258,490266.0
2015-09-01 10:00:00,113.35,113.42,112.69,113.33,315150.0,97.0258,97.0857,96.4608,97.0086,315150.0
2015-09-01 10:30:00,113.35,113.5,112.74,113.29,208511.0,97.0258,97.1542,96.5036,96.9744,208511.0
2015-09-01 11:00:00,113.31,113.65,112.93,113.34,160936.0,96.9915,97.2826,96.6662,97.0172,160936.0
2015-09-01 11:30:00,113.33,113.58,113.1,113.13,152155.0,97.0086,97.2226,96.8118,96.8374,152155.0
2015-09-01 12:00:00,113.15,113.33,112.61,112.61,149205.0,96.8546,97.0086,96.3923,96.3923,149205.0
2015-09-01 12:30:00,112.59,112.71,112.23,112.55,239598.0,96.3752,96.4779,96.0671,96.341,239598.0
2015-09-01 13:00:00,112.56,112.87,112.23,112.71,186633.0,96.3495,96.6149,96.0671,96.4779,186633.0
2015-09-01 13:30:00,112.68,113.17,112.61,113.15,184707.0,96.4522,96.8717,96.3923,96.8546,184707.0
2015-09-01 14:00:00,113.16,113.16,112.32,112.55,252265.0,96.8631,96.8631,96.1441,96.341,252265.0
2015-09-01 14:30:00,112.51,113.33,112.45,112.91,211033.0,96.3067,97.0086,96.2554,96.6491,211033.0
2015-09-01 15:00:00,112.96,113.12,112.56,112.69,360548.0,96.6919,96.8289,96.3495,96.4608,360548.0
2015-09-01 15:30:00,112.7,113.12,112.07,112.69,768012.0,96.4694,96.8289,95.9301,96.4608,768012.0
2015-09-02 09:30:00,113.83,114.6,112.96,113.22,402984.0,97.4366,98.0957,96.6919,96.9145,402984.0
2015-09-02 10:00:00,113.26,113.58,112.71,112.73,171451.0,96.9487,97.2226,96.4779,96.495,171451.0
2015-09-02 10:30:00,112.76,113.14,112.62,113.07,181465.0,96.5207,96.846,96.4009,96.7861,181465.0
2015-09-02 11:00:00,113.07,113.42,112.84,113.37,170963.0,96.7861,97.0857,96.5892,97.0429,170963.0
2015-09-02 11:30:00,113.37,113.38,112.53,112.78,183782.0,97.0429,97.0514,96.3238,96.5378,183782.0
2015-09-02 12:00:00,112.77,112.96,112.61,112.84,253094.0,96.5293,96.6919,96.3923,96.5892,253094.0
2015-09-02 12:30:00,112.84,113.3,112.79,113.14,234427.0,96.5892,96.983,96.5464,96.846,234427.0
2015-09-02 13:00:00,113.13,113.38,112.97,113.3,169866.0,96.8374,97.0514,96.7005,96.983,169866.0
2015-09-02 13:30:00,113.28,113.29,112.96,113.11,107713.0,96.9658,96.9744,96.6919,96.8203,107713.0
2015-09-02 14:00:00,113.14,113.62,113.09,113.49,306558.0,96.846,97.2569,96.8032,97.1456,306558.0
2015-09-02 14:30:00,113.49,113.51,112.96,113.3,159377.0,97.1456,97.1627,96.6919,96.983,159377.0
2015-09-02 15:00:00,113.27,113.5,112.92,113.45,334817.0,96.9573,97.1542,96.6577,97.1114,334817.0
2015-09-02 15:30:00,113.49,114.23,113.39,114.18,882342.0,97.1456,97.779,97.06,97.7362,882342.0
2015-09-03 09:30:00,114.74,115.18,114.4,114.86,283909.0,98.2156,98.5922,97.9245,98.3183,283909.0
2015-09-03 10:00:00,114.88,115.5,114.66,115.29,226472.0,98.3354,98.8661,98.1471,98.6864,226472.0
2015-09-03 10:30:00,115.33,115.81,115.17,115.66,177207.0,98.7206,99.1315,98.5836,99.0031,177207.0
2015-09-03 11:00:00,115.67,115.92,115.36,115.44,225779.0,99.0116,99.2256,98.7463,98.8148,225779.0
2015-09-03 11:30:00,115.44,115.47,115.11,115.26,188928.0,98.8148,98.8404,98.5323,98.6607,188928.0
2015-09-03 12:00:00,115.25,115.36,114.86,114.97,116184.0,98.6521,98.7463,98.3183,98.4124,116184.0
2015-09-03 12:30:00,114.98,115.01,114.43,114.55,86300.0,98.421,98.4467,97.9502,98.0529,86300.0
2015-09-03 13:00:00,114.55,114.64,113.99,114.51,102030.0,98.0529,98.13,97.5736,98.0187,102030.0
2015-09-03 13:30:00,114.49,114.53,114.05,114.09,119218.0,98.0016,98.0358,97.6249,97.6592,119218.0
2015-09-03 14:00:00,114.06,114.36,113.84,114.36,126303.0,97.6335,97.8903,97.4452,97.8903,126303.0
2015-09-03 14:30:00,114.35,114.77,114.23,114.5,153080.0,97.8817,98.2413,97.779,98.0101,153080.0
2015-09-03 15:00:00,114.52,114.66,114.06,114.16,178097.0,98.0273,98.1471,97.6335,97.7191,178097.0
2015-09-03 15:30:00,114.15,114.31,113.46,113.97,677548.0,97.7105,97.8475,97.1199,97.5565,677548.0
2015-09-04 09:30:00,112.5,112.88,111.96,112.31,244161.0,96.2982,96.6234,95.8359,96.1355,244161.0
2015-09-04 10:00:00,112.27,112.52,111.88,112.48,333663.0,96.1013,96.3153,95.7675,96.2811,333663.0
2015-09-04 10:30:00,112.51,112.67,112.01,112.17,148367.0,96.3067,96.4437,95.8787,96.0157,148367.0
2015-09-04 11:00:00,112.17,112.4,111.93,112.24,118698.0,96.0157,96.2126,95.8103,96.0756,118698.0
2015-09-04 11:30:00,112.21,112.27,111.96,112.14,120933.0,96.0499,96.1013,95.8359,95.99,120933.0
2015-09-04 12:00:00,112.16,112.17,111.83,111.94,128549.0,96.0071,96.0157,95.7247,95.8188,128549.0
2015-09-04 12:30:00,111.95,111.97,111.62,111.69,106629.0,95.8274,95.8445,95.5449,95.6048,106629.0
2015-09-04 13:00:00,111.72,111.73,111.27,111.37,110663.0,95.6305,95.6391,95.2453,95.3309,110663.0
2015-09-04 13:30:00,111.38,111.66,111.26,111.43,104124.0,95.3395,95.5791,95.2367,95.3823,104124.0
2015-09-04 14:00:00,111.42,111.68,111.37,111.6,158868.0,95.3737,95.5963,95.3309,95.5278,158868.0
2015-09-04 14:30:00,111.58,112.13,111.51,112.12,148281.0,95.5107,95.9815,95.4507,95.9729,148281.0
2015-09-04 15:00:00,112.13,112.3,111.99,112.25,198346.0,95.9815,96.127,95.8616,96.0842,198346.0
2015-09-04 15:30:00,112.3,113.07,112.1,112.37,581564.0,96.127,96.7861,95.9558,96.1869,581564.0
2015-09-08 09:30:00,114.13,114.73,113.81,114.0,354081.0,97.6934,98.207,97.4195,97.5821,354081.0
2015-09-08 10:00:00,114.0,114.44,113.67,114.34,438607.0,97.5821,97.9588,97.2997,97.8732,438607.0
2015-09-08 10:30:00,114.37,114.67,113.93,114.67,456157.0,97.8989,98.1557,97.5222,98.1557,456157.0
2015-09-08 11:00:00,114.64,114.66,114.23,114.53,171417.0,98.13,98.1471,97.779,98.0358,171417.0
2015-09-08 11:30:00,114.51,114.74,114.36,114.47,193572.0,98.0187,98.2156,97.8903,97.9845,193572.0
2015-09-08 12:00:00,114.47,114.9,114.43,114.86,180259.0,97.9845,98.3525,97.9502,98.3183,180259.0
2015-09-08 12:30:00,114.88,115.04,114.75,114.8,118687.0,98.3354,98.4724,98.2241,98.2669,118687.0
2015-09-08 13:00:00,114.79,115.03,114.68,114.88,182766.0,98.2584,98.4638,98.1642,98.3354,182766.0
2015-09-08 13:30:00,114.88,115.43,114.76,115.35,174070.0,98.3354,98.8062,98.2327,98.7377,174070.0
2015-09-08 14:00:00,115.35,115.37,115.02,115.3,153352.0,98.7377,98.7548,98.4552,98.6949,153352.0
2015-09-08 14:30:00,115.3,115.86,115.28,115.84,167269.0,98.6949,99.1743,98.6778,99.1572,167269.0
2015-09-08 15:00:00,115.82,115.95,115.59,115.83,171494.0,99.14,99.2513,98.9432,99.1486,171494.0
2015-09-08 15:30:00,115.82,116.21,115.7,116.04,433391.0,99.14,99.4739,99.0373,99.3284,433391.0
2015-09-09 09:30:00,117.29,117.72,116.42,116.58,394440.0,100.8345,101.2042,100.0866,100.2242,394440.0
2015-09-09 10:00:00,116.59,116.74,115.82,116.25,227659.0,100.2328,100.3617,99.5708,99.9405,227659.0
2015-09-09 10:30:00,116.26,116.41,115.76,116.02,245892.0,99.949,100.078,99.5192,99.7427,245892.0
2015-09-09 11:00:00,116.05,116.21,115.86,115.96,138308.0,99.7685,99.9061,99.6052,99.6911,138308.0
2015-09-09 11:30:00,115.99,116.18,115.76,115.98,137936.0,99.7169,99.8803,99.5192,99.7083,137936.0
2015-09-09 12:00:00,115.98,116.45,115.93,116.45,114838.0,99.7083,100.1124,99.6653,100.1124,114838.0
2015-09-09 12:30:00,116.47,116.56,116.3,116.51,128838.0,100.1296,100.207,99.9834,100.164,128838.0
2015-09-09 13:00:00,116.52,116.69,116.32,116.35,107865.0,100.1726,100.3187,100.0006,100.0264,107865.0
2015-09-09 13:30:00,116.32,116.32,115.78,115.85,148877.0,100.0006,100.0006,99.5364,99.5966,148877.0
2015-09-09 14:00:00,115.85,116.15,115.73,115.9,141785.0,99.5966,99.8545,99.4934,99.6396,141785.0
2015-09-09 14:30:00,115.9,115.99,115.54,115.79,168173.0,99.6396,99.7169,99.3301,99.545,168173.0
2015-09-09 15:00:00,115.78,116.13,115.58,115.71,213964.0,99.5364,99.8373,99.3645,99.4762,213964.0
2015-09-09 15:30:00,115.7,115.7,114.83,115.11,636483.0,99.4676,99.4676,98.7197,98.9604,636483.0
2015-09-10 09:30:00,114.85,116.45,114.73,116.06,341893.0,98.7369,100.1124,98.6337,99.7771,341893.0
2015-09-10 10:00:00,116.06,116.19,115.48,115.87,433104.0,99.7771,99.8889,99.2785,99.6138,433104.0
2015-09-10 10:30:00,115.9,117.15,115.86,117.14,288725.0,99.6396,100.7142,99.6052,100.7056,288725.0
2015-09-10 11:00:00,117.11,117.18,116.46,116.85,511162.0,100.6798,100.74,100.121,100.4563,511162.0
2015-09-10 11:30:00,116.86,117.39,116.67,117.2,253372.0,100.4649,100.9205,100.3015,100.7572,253372.0
2015-09-10 12:00:00,117.22,117.49,116.84,116.96,140698.0,100.7744,101.0065,100.4477,100.5508,140698.0
2015-09-10 12:30:00,116.94,117.24,116.82,117.01,154055.0,100.5336,100.7916,100.4305,100.5938,154055.0
2015-09-10 13:00:00,117.0,117.3,116.61,117.27,184782.0,100.5852,100.8431,100.2499,100.8173,184782.0
2015-09-10 13:30:00,117.24,117.94,117.23,117.54,237331.0,100.7916,101.3933,100.783,101.0495,237331.0
2015-09-10 14:00:00,117.56,117.68,117.06,117.26,199758.0,101.0667,101.1698,100.6368,100.8088,199758.0
2015-09-10 14:30:00,117.26,117.4,116.75,116.75,159810.0,100.8088,100.9291,100.3703,100.3703,159810.0
2015-09-10 15:00:00,116.75,117.12,116.45,116.61,212142.0,100.3703,100.6884,100.1124,100.2499,212142.0
2015-09-10 15:30:00,116.56,116.8,116.17,116.76,498645.0,100.207,100.4133,99.8717,100.3789,498645.0
2015-09-11 09:30:00,116.17,116.73,115.86,116.1,352402.0,99.8717,100.3531,99.6052,99.8115,352402.0
2015-09-11 10:00:00,116.1,116.89,116.03,116.66,193387.0,99.8115,100.4907,99.7513,100.2929,193387.0
2015-09-11 10:30:00,116.65,117.39,116.62,117.27,206038.0,100.2843,100.9205,100.2585,100.8173,206038.0
2015-09-11 11:00:00,117.27,118.06,117.22,118.03,172747.0,100.8173,101.4965,100.7744,101.4707,172747.0
2015-09-11 11:30:00,118.03,118.09,117.61,117.93,188382.0,101.4707,101.5223,101.1096,101.3848,188382.0
2015-09-11 12:00:00,117.94,118.57,117.87,118.46,186807.0,101.3933,101.935,101.3332,101.8404,186807.0
2015-09-11 12:30:00,118.5,118.75,118.35,118.51,136464.0,101.8748,102.0897,101.7458,101.8834,136464.0
2015-09-11 13:00:00,118.51,118.51,117.76,117.93,131620.0,101.8834,101.8834,101.2386,101.3848,131620.0
2015-09-11 13:30:00,117.9,118.09,117.69,117.95,103684.0,101.359,101.5223,101.1784,101.4019,103684.0
2015-09-11 14:00:00,117.96,118.23,117.8,118.19,142580.0,101.4105,101.6427,101.273,101.6083,142580.0
2015-09-11 14:30:00,118.19,118.61,118.19,118.56,176211.0,101.6083,101.9694,101.6083,101.9264,176211.0
2015-09-11 15:00:00,118.55,118.87,118.4,118.49,334541.0,101.9178,102.1929,101.7888,101.8662,334541.0
2015-09-11 15:30:00,118.5,118.7,118.21,118.66,536817.0,101.8748,102.0467,101.6255,102.0123,536817.0
2015-09-14 09:30:00,119.03,119.44,117.48,117.56,265005.0,102.3304,102.6829,100.9979,101.0667,265005.0
2015-09-14 10:00:00,117.56,118.31,117.41,118.12,293856.0,101.0667,101.7114,100.9377,101.5481,293856.0
2015-09-14 10:30:00,118.15,118.31,118.02,118.11,147501.0,101.5739,101.7114,101.4621,101.5395,147501.0
2015-09-14 11:00:00,118.11,118.19,117.35,117.43,88801.0,101.5395,101.6083,100.8861,100.9549,88801.0
2015-09-14 11:30:00,117.4,117.65,117.35,117.44,99306.0,100.9291,101.144,100.8861,100.9635,99306.0
2015-09-14 12:00:00,117.42,117.56,117.25,117.41,84404.0,100.9463,101.0667,100.8002,100.9377,84404.0
2015-09-14 12:30:00,117.41,117.56,117.15,117.3,76101.0,100.9377,101.0667,100.7142,100.8431,76101.0
2015-09-14 13:00:00,117.29,117.42,117.18,117.34,72465.0,100.8345,100.9463,100.74,100.8775,72465.0
2015-09-14 13:30:00,117.32,117.8,117.28,117.77,91638.0,100.8603,101.273,100.8259,101.2472,91638.0
2015-09-14 14:00:00,117.77,117.82,117.58,117.6,100531.0,101.2472,101.2902,101.0839,101.1011,100531.0
2015-09-14 14:30:00,117.59,117.67,117.4,117.58,117066.0,101.0925,101.1612,100.9291,101.0839,117066.0
2015-09-14 15:00:00,117.58,117.62,117.38,117.49,132234.0,101.0839,101.1182,100.9119,101.0065,132234.0
2015-09-14 15:30:00,117.5,117.81,117.33,117.79,365557.0,101.0151,101.2816,100.8689,101.2644,365557.0
2015-09-15 09:30:00,118.61,118.66,117.58,117.6,294317.0,101.9694,102.0123,101.0839,101.1011,294317.0
2015-09-15 10:00:00,117.61,118.11,117.43,118.05,163490.0,101.1096,101.5395,100.9549,101.4879,163490.0
2015-09-15 10:30:00,118.1,118.67,118.08,118.63,234553.0,101.5309,102.0209,101.5137,101.9865,234553.0
2015-09-15 11:00:00,118.64,118.99,118.6,118.94,196199.0,101.9951,102.296,101.9608,102.2531,196199.0
2015-09-15 11:30:00,118.97,119.17,118.85,119.04,91005.0,102.2788,102.4508,102.1757,102.339,91005.0
2015-09-15 12:00:00,119.04,119.5,119.04,119.22,157193.0,102.339,102.7345,102.339,102.4938,157193.0
2015-09-15 12:30:00,119.21,119.68,119.15,119.52,106877.0,102.4852,102.8892,102.4336,102.7517,106877.0
2015-09-15 13:00:00,119.5,119.99,119.35,119.99,102465.0,102.7345,103.1557,102.6055,103.1557,102465.0
2015-09-15 13:30:00,119.99,120.24,119.83,119.83,168014.0,103.1557,103.3707,103.0182,103.0182,168014.0
2015-09-15 14:00:00,119.86,120.1,119.73,119.84,115003.0,103.044,103.2503,102.9322,103.0268,115003.0
2015-09-15 14:30:00,119.86,120.3,119.79,120.18,162688.0,103.044,103.4222,102.9838,103.3191,162688.0
2015-09-15 15:00:00,120.2,120.61,120.18,120.45,234799.0,103.3363,103.6888,103.3191,103.5512,234799.0
2015-09-15 15:30:00,120.44,120.49,119.91,120.03,418213.0,103.5426,103.5856,103.087,103.1901,418213.0
2015-09-16 09:30:00,120.27,120.59,119.94,120.32,489801.0,103.3965,103.6716,103.1128,103.4394,489801.0
2015-09-16 10:00:00,120.29,120.64,119.61,120.63,224280.0,103.4137,103.7145,102.8291,103.706,224280.0
2015-09-16 10:30:00,120.62,120.64,119.58,119.71,181543.0,103.6974,103.7145,102.8033,102.915,181543.0
2015-09-16 11:00:00,119.73,120.76,119.55,120.67,187558.0,102.9322,103.8177,102.7775,103.7403,187558.0
2015-09-16 11:30:00,120.65,120.72,120.16,120.72,221489.0,103.7231,103.7833,103.3019,103.7833,221489.0
2015-09-16 12:00:00,120.72,120.99,120.55,120.97,88732.0,103.7833,104.0154,103.6372,103.9982,88732.0
2015-09-16 12:30:00,120.99,121.23,120.83,120.93,125854.0,104.0154,104.2218,103.8779,103.9639,125854.0
2015-09-16 13:00:00,120.91,120.91,120.35,120.58,126767.0,103.9467,103.9467,103.4652,103.663,126767.0
2015-09-16 13:30:00,120.59,120.88,120.55,120.73,102832.0,103.6716,103.9209,103.6372,103.7919,102832.0
2015-09-16 14:00:00,120.71,120.72,120.3,120.43,157044.0,103.7747,103.7833,103.4222,103.534,157044.0
2015-09-16 14:30:00,120.43,121.03,120.38,121.03,276138.0,103.534,104.0498,103.491,104.0498,276138.0
2015-09-16 15:00:00,121.03,121.2,120.89,121.04,179738.0,104.0498,104.196,103.9295,104.0584,179738.0
2015-09-16 15:30:00,121.02,121.36,121.01,121.12,463762.0,104.0412,104.3335,104.0326,104.1272,463762.0
2015-09-17 09:30:00,121.5,121.91,120.9,121.65,470031.0,104.4539,104.8064,103.9381,104.5828,470031.0
2015-09-17 10:00:00,121.65,122.0,121.45,121.75,197118.0,104.5828,104.8837,104.4109,104.6688,197118.0
2015-09-17 10:30:00,121.74,122.52,121.7,122.45,210883.0,104.6602,105.3308,104.6258,105.2706,210883.0
2015-09-17 11:00:00,122.44,123.12,122.28,122.69,196381.0,105.262,105.8466,105.1245,105.4769,196381.0
2015-09-17 11:30:00,122.7,123.0,122.54,122.65,174005.0,105.4855,105.7434,105.348,105.4426,174005.0
2015-09-17 12:00:00,122.63,122.93,122.44,122.82,102804.0,105.4254,105.6833,105.262,105.5887,102804.0
2015-09-17 12:30:00,122.83,123.41,122.78,123.26,203683.0,105.5973,106.0959,105.5543,105.967,203683.0
2015-09-17 13:00:00,123.25,123.78,123.17,123.54,195339.0,105.9584,106.414,105.8896,106.2077,195339.0
2015-09-17 13:30:00,123.56,123.75,123.45,123.55,333935.0,106.2249,106.3882,106.1303,106.2163,333935.0
2015-09-17 14:00:00,123.59,124.32,123.02,123.7,632284.0,106.2507,106.8783,105.7606,106.3452,632284.0
2015-09-17 14:30:00,123.68,125.12,123.5,124.92,517997.0,106.328,107.566,106.1733,107.3941,517997.0
2015-09-17 15:00:00,124.95,125.1,123.05,123.58,391455.0,107.4199,107.5488,105.7864,106.2421,391455.0
2015-09-17 15:30:00,123.57,123.85,122.99,123.29,938145.0,106.2335,106.4742,105.7348,105.9928,938145.0
2015-09-18 09:30:00,122.21,123.18,121.81,122.11,2380682.0,105.0643,105.8982,104.7204,104.9783,2380682.0
2015-09-18 10:00:00,122.15,122.9,122.03,122.77,317705.0,105.0127,105.6575,104.9095,105.5457,317705.0
2015-09-18 10:30:00,122.78,123.25,122.55,123.16,234353.0,105.5543,105.9584,105.3566,105.881,234353.0
2015-09-18 11:00:00,123.17,123.48,122.99,123.25,322021.0,105.8896,106.1561,105.7348,105.9584,322021.0
2015-09-18 11:30:00,123.24,123.77,123.21,123.41,262696.0,105.9498,106.4054,105.924,106.0959,262696.0
2015-09-18 12:00:00,123.42,123.45,122.93,123.01,268289.0,106.1045,106.1303,105.6833,105.752,268289.0
2015-09-18 12:30:00,123.02,123.1,122.65,122.73,164541.0,105.7606,105.8294,105.4426,105.5113,164541.0
2015-09-18 13:00:00,122.74,122.91,122.57,122.71,220959.0,105.5199,105.6661,105.3738,105.4941,220959.0
2015-09-18 13:30:00,122.7,123.01,122.65,122.68,314847.0,105.4855,105.752,105.4426,105.4683,314847.0
2015-09-18 14:00:00,122.67,123.1,122.47,123.05,222672.0,105.4597,105.8294,105.2878,105.7864,222672.0
2015-09-18 14:30:00,123.07,123.27,122.67,122.9,165515.0,105.8036,105.9756,105.4597,105.6575,165515.0
2015-09-18 15:00:00,122.9,123.02,122.41,122.57,202186.0,105.6575,105.7606,105.2362,105.3738,202186.0
2015-09-18 15:30:00,122.55,122.6,122.15,122.41,650177.0,105.3566,105.3996,105.0127,105.2362,650177.0
2015-09-21 09:30:00,123.49,124.27,122.9,122.9,337155.0,106.1647,106.8353,105.6575,105.6575,337155.0
2015-09-21 10:00:00,122.94,123.35,122.51,123.0,217833.0,105.6919,106.0443,105.3222,105.7434,217833.0
2015-09-21 10:30:00,123.03,123.57,122.94,123.37,105911.0,105.7692,106.2335,105.6919,106.0615,105911.0
2015-09-21 11:00:00,123.41,123.61,123.27,123.35,82221.0,106.0959,106.2679,105.9756,106.0443,82221.0
2015-09-21 11:30:00,123.33,123.38,122.56,122.7,125965.0,106.0271,106.0701,105.3652,105.4855,125965.0
2015-09-21 12:00:00,122.71,122.71,122.3,122.5,124998.0,105.4941,105.4941,105.1417,105.3136,124998.0
2015-09-21 12:30:00,122.48,122.5,121.39,121.67,291676.0,105.2964,105.3136,104.3593,104.6,291676.0
2015-09-21 13:00:00,121.66,122.52,121.64,122.48,131481.0,104.5914,105.3308,104.5743,105.2964,131481.0
2015-09-21 13:30:00,122.43,122.83,122.3,122.62,133863.0,105.2534,105.5973,105.1417,105.4168,133863.0
2015-09-21 14:00:00,122.6,122.9,122.47,122.82,123382.0,105.3996,105.6575,105.2878,105.5887,123382.0
2015-09-21 14:30:00,122.84,123.72,122.71,123.67,179125.0,105.6059,106.3624,105.4941,106.3194,179125.0
2015-09-21 15:00:00,123.68,123.88,123.6,123.75,238973.0,106.328,106.5,106.2593,106.3882,238973.0
2015-09-21 15:30:00,123.74,124.1,123.46,123.97,743881.0,106.3796,106.6891,106.1389,106.5774,743881.0
2015-09-22 09:30:00,121.45,123.56,121.44,122.95,496413.0,104.4109,106.2249,104.4023,105.7005,496413.0
2015-09-22 10:00:00,122.97,123.79,122.92,123.51,492879.0,105.7177,106.4226,105.6747,106.1819,492879.0
2015-09-22 10:30:00,123.49,123.54,122.9,122.93,434735.0,106.1647,106.2077,105.6575,105.6833,434735.0
2015-09-22 11:00:00,122.93,123.11,122.25,122.27,249013.0,105.6833,105.838,105.0987,105.1159,249013.0
2015-09-22 11:30:00,122.27,122.95,122.27,122.9,198607.0,105.1159,105.7005,105.1159,105.6575,198607.0
2015-09-22 12:00:00,122.92,123.43,122.6,123.15,124473.0,105.6747,106.1131,105.3996,105.8724,124473.0
2015-09-22 12:30:00,123.15,123.32,122.93,123.02,141391.0,105.8724,106.0186,105.6833,105.7606,141391.0
2015-09-22 13:00:00,123.03,123.31,122.67,122.67,156412.0,105.7692,106.01,105.4597,105.4597,156412.0
2015-09-22 13:30:00,122.69,123.1,122.59,122.62,209998.0,105.4769,105.8294,105.391,105.4168,209998.0
2015-09-22 14:00:00,122.62,122.73,122.3,122.56,209995.0,105.4168,105.5113,105.1417,105.3652,209995.0
2015-09-22 14:30:00,122.58,122.71,122.31,122.59,213888.0,105.3824,105.4941,105.1503,105.391,213888.0
2015-09-22 15:00:00,122.57,122.77,122.3,122.72,263783.0,105.3738,105.5457,105.1417,105.5027,263783.0
2015-09-22 15:30:00,122.73,123.07,122.66,122.93,472668.0,105.5113,105.8036,105.4511,105.6833,472668.0
2015-09-23 09:30:00,123.0,123.0,122.04,122.4,424749.0,105.7434,105.7434,104.9181,105.2276,424749.0
2015-09-23 10:00:00,122.39,122.98,122.25,122.87,285379.0,105.219,105.7263,105.0987,105.6317,285379.0
2015-09-23 10:30:00,122.9,123.81,122.87,123.81,229214.0,105.6575,106.4398,105.6317,106.4398,229214.0
2015-09-23 11:00:00,123.81,124.21,123.56,123.7,215978.0,106.4398,106.7837,106.2249,106.3452,215978.0
2015-09-23 11:30:00,123.72,124.01,123.15,123.29,178713.0,106.3624,106.6117,105.8724,105.9928,178713.0
2015-09-23 12:00:00,123.29,123.3,122.78,123.0,94312.0,105.9928,106.0014,105.5543,105.7434,94312.0
2015-09-23 12:30:00,122.99,123.12,122.91,123.0,87874.0,105.7348,105.8466,105.6661,105.7434,87874.0
2015-09-23 13:00:00,123.03,123.4,122.74,122.8,92499.0,105.7692,106.0873,105.5199,105.5715,92499.0
2015-09-23 13:30:00,122.81,123.17,122.76,122.88,158348.0,105.5801,105.8896,105.5371,105.6403,158348.0
2015-09-23 14:00:00,122.89,123.3,122.8,122.83,129706.0,105.6489,106.0014,105.5715,105.5973,129706.0
2015-09-23 14:30:00,122.82,122.99,122.48,122.89,142935.0,105.5887,105.7348,105.2964,105.6489,142935.0
2015-09-23 15:00:00,122.89,123.18,122.73,123.16,171437.0,105.6489,105.8982,105.5113,105.881,171437.0
2015-09-23 15:30:00,123.2,123.59,123.1,123.3,401802.0,105.9154,106.2507,105.8294,106.0014,401802.0
2015-09-24 09:30:00,122.35,122.63,121.54,121.67,418024.0,105.1846,105.4254,104.4883,104.6,418024.0
2015-09-24 10:00:00,121.73,121.84,120.45,120.45,318603.0,104.6516,104.7462,103.5512,103.5512,318603.0
2015-09-24 10:30:00,120.45,120.61,119.73,120.0,319544.0,103.5512,103.6888,102.9322,103.1643,319544.0
2015-09-24 11:00:00,119.98,120.07,119.27,119.57,514178.0,103.1471,103.2245,102.5368,102.7947,514178.0
2015-09-24 11:30:00,119.55,120.33,119.55,120.3,176489.0,102.7775,103.448,102.7775,103.4222,176489.0
2015-09-24 12:00:00,120.3,120.45,120.05,120.45,161411.0,103.4222,103.5512,103.2073,103.5512,161411.0
2015-09-24 12:30:00,120.45,120.77,120.45,120.57,191813.0,103.5512,103.8263,103.5512,103.6544,191813.0
2015-09-24 13:00:00,120.55,120.6,120.05,120.17,123764.0,103.6372,103.6802,103.2073,103.3105,123764.0
2015-09-24 13:30:00,120.18,120.49,120.06,120.29,125821.0,103.3191,103.5856,103.2159,103.4137,125821.0
2015-09-24 14:00:00,120.3,120.86,120.04,120.83,306004.0,103.4222,103.9037,103.1987,103.8779,306004.0
2015-09-24 14:30:00,120.84,121.78,120.83,121.47,283893.0,103.8865,104.6946,103.8779,104.4281,283893.0
2015-09-24 15:00:00,121.48,121.58,120.86,121.49,283539.0,104.4367,104.5227,103.9037,104.4453,283539.0
2015-09-24 15:30:00,121.48,121.49,120.85,121.12,521194.0,104.4367,104.4453,103.8951,104.1272,521194.0
2015-09-25 09:30:00,122.18,122.41,120.62,120.69,352407.0,105.0385,105.2362,103.6974,103.7575,352407.0
2015-09-25 10:00:00,120.69,120.85,120.18,120.27,184889.0,103.7575,103.8951,103.3191,103.3965,184889.0
2015-09-25 10:30:00,120.24,120.56,120.18,120.56,260418.0,103.3707,103.6458,103.3191,103.6458,260418.0
2015-09-25 11:00:00,120.54,120.6,119.87,119.93,286650.0,103.6286,103.6802,103.0526,103.1042,286650.0
2015-09-25 11:30:00,119.93,120.17,119.86,120.14,279938.0,103.1042,103.3105,103.044,103.2847,279938.0
2015-09-25 12:00:00,120.13,120.23,119.8,120.2,140131.0,103.2761,103.3621,102.9924,103.3363,140131.0
2015-09-25 12:30:00,120.22,120.26,119.69,119.99,194824.0,103.3535,103.3879,102.8978,103.1557,194824.0
2015-09-25 13:00:00,120.0,120.22,119.93,120.05,211920.0,103.1643,103.3535,103.1042,103.2073,211920.0
2015-09-25 13:30:00,120.05,120.06,119.17,119.25,333714.0,103.2073,103.2159,102.4508,102.5196,333714.0
2015-09-25 14:00:00,119.24,119.35,116.89,117.02,679795.0,102.511,102.6055,100.4907,100.6024,679795.0
2015-09-25 14:30:00,117.0,117.2,115.56,116.33,1163461.0,100.5852,100.7572,99.3473,100.0092,1163461.0
2015-09-25 15:00:00,116.34,116.36,115.23,116.25,1134533.0,100.0178,100.035,99.0636,99.9405,1134533.0
2015-09-25 15:30:00,116.23,116.53,116.0,116.37,1242510.0,99.9233,100.1812,99.7255,100.0436,1242510.0
2015-09-28 09:30:00,115.55,115.82,114.33,114.37,457565.0,99.3387,99.5708,98.2898,98.3242,457565.0
2015-09-28 10:00:00,114.33,114.38,113.07,114.25,486761.0,98.2898,98.3328,97.2066,98.221,486761.0
2015-09-28 10:30:00,114.3,114.82,113.9,114.79,296397.0,98.264,98.7111,97.9202,98.6853,296397.0
2015-09-28 11:00:00,114.8,115.07,114.0,114.1,302644.0,98.6939,98.926,98.0061,98.0921,302644.0
2015-09-28 11:30:00,114.14,114.3,113.73,113.91,239734.0,98.1265,98.264,97.774,97.9287,239734.0
2015-09-28 12:00:00,113.9,114.08,113.27,113.32,210534.0,97.9202,98.0749,97.3785,97.4215,210534.0
2015-09-28 12:30:00,113.32,113.34,111.95,111.95,318382.0,97.4215,97.4387,96.2437,96.2437,318382.0
2015-09-28 13:00:00,111.98,112.41,111.66,111.8,348194.0,96.2695,96.6392,95.9944,96.1148,348194.0
2015-09-28 13:30:00,111.77,112.07,111.02,111.02,261006.0,96.089,96.3469,95.4442,95.4442,261006.0
2015-09-28 14:00:00,111.03,112.03,111.0,112.03,255181.0,95.4528,96.3125,95.427,96.3125,255181.0
2015-09-28 14:30:00,112.04,112.62,111.7,112.35,253075.0,96.3211,96.8197,96.0288,96.5876,253075.0
2015-09-28 15:00:00,112.34,112.49,111.87,112.32,313986.0,96.579,96.708,96.175,96.5618,313986.0
2015-09-28 15:30:00,112.28,113.14,112.23,112.69,911164.0,96.5274,97.2668,96.4844,96.8799,911164.0
2015-09-29 09:30:00,112.89,113.68,111.61,113.49,401443.0,97.0519,97.731,95.9514,97.5677,401443.0
2015-09-29 10:00:00,113.48,114.86,112.86,114.39,351696.0,97.5591,98.7455,97.0261,98.3414,351696.0
2015-09-29 10:30:00,114.39,114.73,113.74,114.07,455584.0,98.3414,98.6337,97.7826,98.0663,455584.0
2015-09-29 11:00:00,114.09,114.44,112.96,113.6,225859.0,98.0835,98.3844,97.112,97.6622,225859.0
2015-09-29 11:30:00,113.6,114.4,113.18,113.8,298604.0,97.6622,98.35,97.3012,97.8342,298604.0
2015-09-29 12:00:00,113.8,114.02,113.37,113.69,152437.0,97.8342,98.0233,97.4645,97.7396,152437.0
2015-09-29 12:30:00,113.72,113.77,112.94,113.03,161613.0,97.7654,97.8084,97.0948,97.1722,161613.0
2015-09-29 13:00:00,113.04,113.88,113.0,113.5,233248.0,97.1808,97.903,97.1464,97.5763,233248.0
2015-09-29 13:30:00,113.51,114.27,113.5,114.24,278257.0,97.5849,98.2382,97.5763,98.2124,278257.0
2015-09-29 14:00:00,114.22,114.3,113.71,114.21,193118.0,98.1953,98.264,97.7568,98.1867,193118.0
2015-09-29 14:30:00,114.2,114.5,113.6,113.64,271367.0,98.1781,98.436,97.6622,97.6966,271367.0
2015-09-29 15:00:00,113.64,113.83,113.02,113.07,247772.0,97.6966,97.86,97.1636,97.2066,247772.0
2015-09-29 15:30:00,113.11,114.46,113.1,114.17,776203.0,97.241,98.4016,97.2324,98.1523,776203.0
2015-09-30 09:30:00,115.39,116.89,115.34,115.52,355669.0,99.2011,100.4907,99.1581,99.3129,355669.0
2015-09-30 10:00:00,115.55,116.31,115.38,116.2,202429.0,99.3387,99.992,99.1925,99.8975,202429.0
2015-09-30 10:30:00,116.18,116.93,115.62,115.74,257252.0,99.8803,100.525,99.3988,99.502,257252.0
2015-09-30 11:00:00,115.7,116.23,115.33,116.14,185004.0,99.4676,99.9233,99.1495,99.8459,185004.0
2015-09-30 11:30:00,116.12,116.18,115.52,115.8,225381.0,99.8287,99.8803,99.3129,99.5536,225381.0
2015-09-30 12:00:00,115.79,115.87,115.18,115.32,236812.0,99.545,99.6138,99.0206,99.1409,236812.0
2015-09-30 12:30:00,115.33,115.56,114.88,115.04,166135.0,99.1495,99.3473,98.7627,98.9002,166135.0
2015-09-30 13:00:00,115.05,115.56,115.02,115.44,117220.0,98.9088,99.3473,98.883,99.2441,117220.0
2015-09-30 13:30:00,115.45,115.88,115.35,115.67,142289.0,99.2527,99.6224,99.1667,99.4418,142289.0
2015-09-30 14:00:00,115.7,115.85,115.32,115.76,140997.0,99.4676,99.5966,99.1409,99.5192,140997.0
2015-09-30 14:30:00,115.77,115.89,115.26,115.72,180265.0,99.5278,99.631,99.0893,99.4848,180265.0
2015-09-30 15:00:00,115.73,115.95,115.56,115.87,328316.0,99.4934,99.6825,99.3473,99.6138,328316.0
2015-09-30 15:30:00,115.86,116.2,115.79,116.0,860077.0,99.6052,99.8975,99.545,99.7255,860077.0
2015-10-01 09:30:00,115.94,116.4,114.91,115.67,359939.0,99.6739,100.0694,98.7885,99.4418,359939.0
2015-10-01 10:00:00,115.67,116.15,115.12,116.07,298855.0,99.4418,99.8545,98.969,99.7857,298855.0
2015-10-01 10:30:00,116.07,116.14,115.5,115.59,207264.0,99.7857,99.8459,99.2957,99.373,207264.0
2015-10-01 11:00:00,115.59,116.03,115.39,115.41,148717.0,99.373,99.7513,99.2011,99.2183,148717.0
2015-10-01 11:30:00,115.42,115.73,115.16,115.48,210109.0,99.2269,99.4934,99.0034,99.2785,210109.0
2015-10-01 12:00:00,115.49,115.5,114.96,115.15,137782.0,99.2871,99.2957,98.8314,98.9948,137782.0
2015-10-01 12:30:00,115.16,115.68,115.13,115.62,136201.0,99.0034,99.4504,98.9776,99.3988,136201.0
2015-10-01 13:00:00,115.6,115.7,115.28,115.6,126605.0,99.3816,99.4676,99.1065,99.3816,126605.0
2015-10-01 13:30:00,115.6,116.07,115.6,115.98,209174.0,99.3816,99.7857,99.3816,99.7083,209174.0
2015-10-01 14:00:00,116.0,116.54,115.77,116.1,186429.0,99.7255,100.1898,99.5278,99.8115,186429.0
2015-10-01 14:30:00,116.11,116.35,115.88,116.24,209343.0,99.8201,100.0264,99.6224,99.9319,209343.0
2015-10-01 15:00:00,116.25,116.53,116.04,116.07,282720.0,99.9405,100.1812,99.7599,99.7857,282720.0
2015-10-01 15:30:00,116.09,116.71,115.93,116.61,553962.0,99.8029,100.3359,99.6653,100.2499,553962.0
2015-10-02 09:30:00,115.14,115.71,114.82,115.6,226830.0,98.9862,99.4762,98.7111,99.3816,226830.0
2015-10-02 10:00:00,115.58,115.69,114.87,115.45,138894.0,99.3645,99.459,98.7541,99.2527,138894.0
2015-10-02 10:30:00,115.45,116.98,115.38,116.8,240998.0,99.2527,100.568,99.1925,100.4133,240998.0
2015-10-02 11:00:00,116.8,116.95,116.41,116.66,207636.0,100.4133,100.5422,100.078,100.2929,207636.0
2015-10-02 11:30:00,116.67,116.91,116.41,116.83,124739.0,100.3015,100.5079,100.078,100.4391,124739.0
2015-10-02 12:00:00,116.79,117.19,116.67,116.94,145483.0,100.4047,100.7486,100.3015,100.5336,145483.0
2015-10-02 12:30:00,116.96,117.47,116.87,117.36,132531.0,100.5508,100.9893,100.4735,100.8947,132531.0
2015-10-02 13:00:00,117.4,117.55,117.08,117.09,276087.0,100.9291,101.0581,100.654,100.6626,276087.0
2015-10-02 13:30:00,117.05,117.24,116.87,116.94,181036.0,100.6282,100.7916,100.4735,100.5336,181036.0
2015-10-02 14:00:00,116.98,117.34,116.88,117.28,184811.0,100.568,100.8775,100.4821,100.8259,184811.0
2015-10-02 14:30:00,117.25,117.68,117.2,117.24,159537.0,100.8002,101.1698,100.7572,100.7916,159537.0
2015-10-02 15:00:00,117.22,118.1,117.22,118.1,270485.0,100.7744,101.5309,100.7744,101.5309,270485.0
2015-10-02 15:30:00,118.11,118.85,118.04,118.85,480639.0,101.5395,102.1757,101.4793,102.1757,480639.0
2015-10-05 09:30:00,119.67,120.34,119.48,120.16,415803.0,102.8806,103.4566,102.7173,103.3019,415803.0
2015-10-05 10:00:00,120.18,120.28,119.62,119.63,258103.0,103.3191,103.4051,102.8377,102.8462,258103.0
2015-10-05 10:30:00,119.67,119.77,118.66,118.81,224296.0,102.8806,102.9666,102.0123,102.1413,224296.0
2015-10-05 11:00:00,118.81,119.06,118.17,118.23,149036.0,102.1413,102.3562,101.5911,101.6427,149036.0
2015-10-05 11:30:00,118.21,118.64,118.13,118.64,120698.0,101.6255,101.9951,101.5567,101.9951,120698.0
2015-10-05 12:00:00,118.65,119.02,118.59,118.68,104091.0,102.0037,102.3218,101.9522,102.0295,104091.0
2015-10-05 12:30:00,118.7,118.72,118.45,118.6,101756.0,102.0467,102.0639,101.8318,101.9608,101756.0
2015-10-05 13:00:00,118.61,118.92,118.47,118.8,155489.0,101.9694,102.2359,101.849,102.1327,155489.0
2015-10-05 13:30:00,118.79,119.21,118.78,118.97,135275.0,102.1241,102.4852,102.1155,102.2788,135275.0
2015-10-05 14:00:00,118.98,119.12,118.69,119.0,141004.0,102.2874,102.4078,102.0381,102.3046,141004.0
2015-10-05 14:30:00,119.02,119.2,118.79,119.03,173044.0,102.3218,102.4766,102.1241,102.3304,173044.0
2015-10-05 15:00:00,118.98,119.42,118.94,119.41,223093.0,102.2874,102.6657,102.2531,102.6571,223093.0
2015-10-05 15:30:00,119.4,119.82,119.36,119.62,384396.0,102.6485,103.0096,102.6141,102.8377,384396.0
2015-10-06 09:30:00,119.46,119.6,117.94,118.65,294072.0,102.7001,102.8205,101.3933,102.0037,294072.0
2015-10-06 10:00:00,118.7,118.7,117.23,117.31,348082.0,102.0467,102.0467,100.783,100.8517,348082.0
2015-10-06 10:30:00,117.31,117.56,116.69,116.79,230918.0,100.8517,101.0667,100.3187,100.4047,230918.0
2015-10-06 11:00:00,116.79,116.97,116.01,116.27,196645.0,100.4047,100.5594,99.7341,99.9576,196645.0
2015-10-06 11:30:00,116.28,116.3,115.07,115.17,243710.0,99.9662,99.9834,98.926,99.012,243710.0
2015-10-06 12:00:00,115.11,115.56,115.07,115.15,297121.0,98.9604,99.3473,98.926,98.9948,297121.0
2015-10-06 12:30:00,115.14,115.18,114.67,115.14,220548.0,98.9862,99.0206,98.5821,98.9862,220548.0
2015-10-06 13:00:00,115.15,115.92,115.0,115.7,164754.0,98.9948,99.6568,98.8658,99.4676,164754.0
2015-10-06 13:30:00,115.7,115.75,115.16,115.5,217987.0,99.4676,99.5106,99.0034,99.2957,217987.0
2015-10-06 14:00:00,115.5,115.72,115.19,115.6,178094.0,99.2957,99.4848,99.0292,99.3816,178094.0
2015-10-06 14:30:00,115.63,115.74,115.36,115.45,225592.0,99.4074,99.502,99.1753,99.2527,225592.0
2015-10-06 15:00:00,115.43,116.01,115.3,115.97,320014.0,99.2355,99.7341,99.1237,99.6997,320014.0
2015-10-06 15:30:00,115.94,116.17,115.77,116.03,626469.0,99.6739,99.8717,99.5278,99.7513,626469.0
2015-10-07 09:30:00,116.8,116.81,114.75,115.18,479029.0,100.4133,100.4219,98.6509,99.0206,479029.0
2015-10-07 10:00:00,115.16,116.45,115.0,116.03,435445.0,99.0034,100.1124,98.8658,99.7513,435445.0
2015-10-07 10:30:00,116.07,116.53,115.51,115.51,312119.0,99.7857,100.1812,99.3043,99.3043,312119.0
2015-10-07 11:00:00,115.5,115.88,114.67,114.73,334563.0,99.2957,99.6224,98.5821,98.6337,334563.0
2015-10-07 11:30:00,114.71,115.32,114.6,115.1,233642.0,98.6165,99.1409,98.5219,98.9518,233642.0
2015-10-07 12:00:00,115.11,115.54,114.8,114.82,190084.0,98.9604,99.3301,98.6939,98.7111,190084.0
2015-10-07 12:30:00,114.85,115.45,114.81,115.37,156635.0,98.7369,99.2527,98.7025,99.1839,156635.0
2015-10-07 13:00:00,115.36,115.56,115.18,115.29,175613.0,99.1753,99.3473,99.0206,99.1151,175613.0
2015-10-07 13:30:00,115.29,115.98,115.27,115.84,235139.0,99.1151,99.7083,99.0979,99.588,235139.0
2015-10-07 14:00:00,115.86,116.34,115.73,116.11,226202.0,99.6052,100.0178,99.4934,99.8201,226202.0
2015-10-07 14:30:00,116.11,116.2,115.53,115.66,201313.0,99.8201,99.8975,99.3215,99.4332,201313.0
2015-10-07 15:00:00,115.65,116.22,115.56,115.9,232195.0,99.4246,99.9147,99.3473,99.6396,232195.0
2015-10-07 15:30:00,115.9,116.43,115.87,116.43,416642.0,99.6396,100.0952,99.6138,100.0952,416642.0
2015-10-08 09:30:00,116.43,116.85,115.5,116.3,226489.0,100.0952,100.4563,99.2957,99.9834,226489.0
2015-10-08 10:00:00,116.29,116.94,116.17,116.36,199124.0,99.9748,100.5336,99.8717,100.035,199124.0
2015-10-08 10:30:00,116.35,116.72,116.08,116.22,207997.0,100.0264,100.3445,99.7943,99.9147,207997.0
2015-10-08 11:00:00,116.21,116.31,115.46,115.62,156753.0,99.9061,99.992,99.2613,99.3988,156753.0
2015-10-08 11:30:00,115.64,115.81,115.51,115.53,173645.0,99.416,99.5622,99.3043,99.3215,173645.0
2015-10-08 12:00:00,115.54,115.56,114.9,115.14,208937.0,99.3301,99.3473,98.7799,98.9862,208937.0
2015-10-08 12:30:00,115.16,115.63,115.07,115.11,162247.0,99.0034,99.4074,98.926,98.9604,162247.0
2015-10-08 13:00:00,115.14,115.33,114.91,115.26,124798.0,98.9862,99.1495,98.7885,99.0893,124798.0
2015-10-08 13:30:00,115.27,115.89,115.23,115.74,137613.0,99.0979,99.631,99.0636,99.502,137613.0
2015-10-08 14:00:00,115.76,116.1,115.39,115.5,343674.0,99.5192,99.8115,99.2011,99.2957,343674.0
2015-10-08 14:30:00,115.47,115.92,115.44,115.78,318201.0,99.2699,99.6568,99.2441,99.5364,318201.0
2015-10-08 15:00:00,115.78,116.4,115.64,116.05,366014.0,99.5364,100.0694,99.416,99.7685,366014.0
2015-10-08 15:30:00,116.07,116.14,115.75,116.06,478875.0,99.7857,99.8459,99.5106,99.7771,478875.0
2015-10-09 09:30:00,115.99,117.65,115.96,117.62,304302.0,99.7169,101.144,99.6911,101.1182,304302.0
2015-10-09 10:00:00,117.64,118.0,117.01,117.81,369298.0,101.1354,101.4449,100.5938,101.2816,369298.0
2015-10-09 10:30:00,117.81,118.4,117.69,118.2,312093.0,101.2816,101.7888,101.1784,101.6169,312093.0
2015-10-09 11:00:00,118.21,118.88,118.12,118.78,258567.0,101.6255,102.2015,101.5481,102.1155,258567.0
2015-10-09 11:30:00,118.77,118.86,118.27,118.71,225252.0,102.1069,102.1843,101.6771,102.0553,225252.0
2015-10-09 12:00:00,118.7,118.92,118.09,118.18,122197.0,102.0467,102.2359,101.5223,101.5997,122197.0
2015-10-09 12:30:00,118.14,118.14,117.74,117.79,123051.0,101.5653,101.5653,101.2214,101.2644,123051.0
2015-10-09 13:00:00,117.8,117.99,117.53,117.65,157613.0,101.273,101.4363,101.0409,101.144,157613.0
2015-10-09 13:30:00,117.65,118.04,117.57,117.94,124723.0,101.144,101.4793,101.0753,101.3933,124723.0
2015-10-09 14:00:00,117.95,118.38,117.84,118.36,151808.0,101.4019,101.7716,101.3074,101.7544,151808.0
2015-10-09 14:30:00,118.36,119.0,118.33,118.91,285320.0,101.7544,102.3046,101.7286,102.2273,285320.0
2015-10-09 15:00:00,118.93,119.27,118.85,119.25,296757.0,102.2445,102.5368,102.1757,102.5196,296757.0
2015-10-09 15:30:00,119.26,119.47,119.16,119.31,662872.0,102.5282,102.7087,102.4422,102.5711,662872.0
2015-10-12 09:30:00,119.01,120.94,118.56,120.28,437790.0,102.3132,103.9725,101.9264,103.4051,437790.0
2015-10-12 10:00:00,120.26,120.62,119.98,120.59,387080.0,103.3879,103.6974,103.1471,103.6716,387080.0
2015-10-12 10:30:00,120.62,121.5,120.36,121.01,407597.0,103.6974,104.4539,103.4738,104.0326,407597.0
2015-10-12 11:00:00,120.97,121.9,120.86,121.89,422315.0,103.9982,104.7978,103.9037,104.7892,422315.0
2015-10-12 11:30:00,121.88,122.0,121.52,121.95,296460.0,104.7806,104.8837,104.4711,104.8408,296460.0
2015-10-12 12:00:00,121.94,122.5,121.92,122.11,450835.0,104.8322,105.3136,104.815,104.9783,450835.0
2015-10-12 12:30:00,122.1,122.1,121.5,121.77,342534.0,104.9697,104.9697,104.4539,104.686,342534.0
2015-10-12 13:00:00,121.75,121.87,121.5,121.81,233639.0,104.6688,104.772,104.4539,104.7204,233639.0
2015-10-12 13:30:00,121.83,122.24,121.79,122.16,222273.0,104.7376,105.0901,104.7032,105.0213,222273.0
2015-10-12 14:00:00,122.18,123.07,122.09,123.02,393687.0,105.0385,105.8036,104.9611,105.7606,393687.0
2015-10-12 14:30:00,123.03,123.07,122.58,122.65,388288.0,105.7692,105.8036,105.3824,105.4426,388288.0
2015-10-12 15:00:00,122.65,122.81,122.37,122.65,472301.0,105.4426,105.5801,105.2018,105.4426,472301.0
2015-10-12 15:30:00,122.65,122.75,122.39,122.52,583540.0,105.4426,105.5285,105.219,105.3308,583540.0
2015-10-13 09:30:00,123.16,125.11,121.59,125.11,694690.0,105.881,107.5574,104.5313,107.5574,694690.0
2015-10-13 10:00:00,125.07,125.34,124.39,124.83,582294.0,107.523,107.7552,106.9384,107.3167,582294.0
2015-10-13 10:30:00,124.83,125.32,124.02,125.3,425379.0,107.3167,107.738,106.6203,107.7208,425379.0
2015-10-13 11:00:00,125.3,125.98,125.07,125.51,670385.0,107.7208,108.3054,107.523,107.9013,670385.0
2015-10-13 11:30:00,125.51,125.77,125.18,125.34,212912.0,107.9013,108.1248,107.6176,107.7552,212912.0
2015-10-13 12:00:00,125.33,125.69,125.29,125.43,193481.0,107.7466,108.056,107.7122,107.8325,193481.0
2015-10-13 12:30:00,125.43,125.99,125.42,125.68,518052.0,107.8325,108.314,107.8239,108.0474,518052.0
2015-10-13 13:00:00,125.68,125.69,125.08,125.34,607903.0,108.0474,108.056,107.5316,107.7552,607903.0
2015-10-13 13:30:00,125.36,125.56,125.01,125.16,285599.0,107.7723,107.9443,107.4714,107.6004,285599.0
2015-10-13 14:00:00,125.16,125.16,124.55,124.68,238834.0,107.6004,107.6004,107.076,107.1877,238834.0
2015-10-13 14:30:00,124.66,125.04,124.53,125.0,259288.0,107.1706,107.4972,107.0588,107.4629,259288.0
2015-10-13 15:00:00,125.0,125.04,124.25,124.6,249132.0,107.4629,107.4972,106.8181,107.119,249132.0
2015-10-13 15:30:00,124.6,124.65,123.9,124.0,610967.0,107.119,107.162,106.5172,106.6031,610967.0
2015-10-14 09:30:00,123.85,125.0,123.47,123.68,519742.0,106.4742,107.4629,106.1475,106.328,519742.0
2015-10-14 10:00:00,123.6,123.65,121.79,122.35,312334.0,106.2593,106.3023,104.7032,105.1846,312334.0
2015-10-14 10:30:00,122.33,123.04,121.98,122.94,326655.0,105.1674,105.7778,104.8665,105.6919,326655.0
2015-10-14 11:00:00,122.98,123.55,122.43,122.56,298922.0,105.7263,106.2163,105.2534,105.3652,298922.0
2015-10-14 11:30:00,122.53,122.74,121.82,122.18,231249.0,105.3394,105.5199,104.729,105.0385,231249.0
2015-10-14 12:00:00,122.19,122.43,121.78,121.79,228711.0,105.0471,105.2534,104.6946,104.7032,228711.0
2015-10-14 12:30:00,121.77,122.15,121.63,121.74,227124.0,104.686,105.0127,104.5657,104.6602,227124.0
2015-10-14 13:00:00,121.74,121.91,121.1,121.23,220112.0,104.6602,104.8064,104.11,104.2218,220112.0
2015-10-14 13:30:00,121.24,122.18,121.18,122.05,221253.0,104.2304,105.0385,104.1788,104.9267,221253.0
2015-10-14 14:00:00,122.04,122.24,121.41,121.47,350158.0,104.9181,105.0901,104.3765,104.4281,350158.0
2015-10-14 14:30:00,121.43,121.47,120.83,121.08,285917.0,104.3937,104.4281,103.8779,104.0928,285917.0
2015-10-14 15:00:00,121.13,121.54,120.98,121.48,447323.0,104.1358,104.4883,104.0068,104.4367,447323.0
2015-10-14 15:30:00,121.49,122.2,121.48,122.03,853098.0,104.4453,105.0557,104.4367,104.9095,853098.0
2015-10-15 09:30:00,119.0,119.58,115.96,116.49,1357452.0,102.3046,102.8033,99.6911,100.1468,1357452.0
2015-10-15 10:00:00,116.49,117.9,116.2,117.73,725986.0,100.1468,101.359,99.8975,101.2128,725986.0
2015-10-15 10:30:00,117.73,119.2,117.25,119.2,607472.0,101.2128,102.4766,100.8002,102.4766,607472.0
2015-10-15 11:00:00,119.14,120.43,118.91,119.76,723803.0,102.425,103.534,102.2273,102.958,723803.0
2015-10-15 11:30:00,119.74,120.01,118.13,118.69,411589.0,102.9408,103.1729,101.5567,102.0381,411589.0
2015-10-15 12:00:00,118.69,119.42,118.38,119.09,277554.0,102.0381,102.6657,101.7716,102.382,277554.0
2015-10-15 12:30:00,119.14,119.25,118.62,118.87,302824.0,102.425,102.5196,101.9779,102.1929,302824.0
2015-10-15 13:00:00,118.87,120.5,118.78,120.46,225967.0,102.1929,103.5942,102.1155,103.5598,225967.0
2015-10-15 13:30:00,120.47,120.49,119.56,119.94,307202.0,103.5684,103.5856,102.7861,103.1128,307202.0
2015-10-15 14:00:00,119.96,120.22,119.68,119.88,366674.0,103.1299,103.3535,102.8892,103.0612,366674.0
2015-10-15 14:30:00,119.85,120.43,119.78,119.78,442944.0,103.0354,103.534,102.9752,102.9752,442944.0
2015-10-15 15:00:00,119.83,120.15,119.51,119.9,405054.0,103.0182,103.2933,102.7431,103.0784,405054.0
2015-10-15 15:30:00,119.87,120.27,119.44,120.14,791834.0,103.0526,103.3965,102.6829,103.2847,791834.0
2015-10-16 09:30:00,120.85,120.85,119.06,119.73,683222.0,103.8951,103.8951,102.3562,102.9322,683222.0
2015-10-16 10:00:00,119.74,120.3,119.4,119.69,414887.0,102.9408,103.4222,102.6485,102.8978,414887.0
2015-10-16 10:30:00,119.69,119.83,119.08,119.49,363278.0,102.8978,103.0182,102.3734,102.7259,363278.0
2015-10-16 11:00:00,119.51,120.09,119.47,119.59,192144.0,102.7431,103.2417,102.7087,102.8119,192144.0
2015-10-16 11:30:00,119.62,119.89,119.47,119.51,132686.0,102.8377,103.0698,102.7087,102.7431,132686.0
2015-10-16 12:00:00,119.51,119.69,119.09,119.2,140528.0,102.7431,102.8978,102.382,102.4766,140528.0
2015-10-16 12:30:00,119.17,119.53,119.13,119.38,125823.0,102.4508,102.7603,102.4164,102.6313,125823.0
2015-10-16 13:00:00,119.4,119.4,118.67,118.7,165981.0,102.6485,102.6485,102.0209,102.0467,165981.0
2015-10-16 13:30:00,118.71,119.13,118.6,118.65,168544.0,102.0553,102.4164,101.9608,102.0037,168544.0
2015-10-16 14:00:00,118.65,118.97,118.58,118.88,162972.0,102.0037,102.2788,101.9436,102.2015,162972.0
2015-10-16 14:30:00,118.89,119.69,118.84,119.52,277041.0,102.2101,102.8978,102.1671,102.7517,277041.0
2015-10-16 15:00:00,119.52,119.68,119.33,119.5,219078.0,102.7517,102.8892,102.5883,102.7345,219078.0
2015-10-16 15:30:00,119.52,120.04,119.52,119.98,647231.0,102.7517,103.1987,102.7517,103.1471,647231.0
2015-10-19 09:30:00,119.78,120.68,119.2,120.68,402772.0,102.9752,103.7489,102.4766,103.7489,402772.0
2015-10-19 10:00:00,120.68,120.91,120.33,120.51,244571.0,103.7489,103.9467,103.448,103.6028,244571.0
2015-10-19 10:30:00,120.51,120.61,120.04,120.21,319160.0,103.6028,103.6888,103.1987,103.3449,319160.0
2015-10-19 11:00:00,120.24,120.32,119.84,119.98,194428.0,103.3707,103.4394,103.0268,103.1471,194428.0
2015-10-19 11:30:00,119.99,120.62,119.99,120.17,260674.0,103.1557,103.6974,103.1557,103.3105,260674.0
2015-10-19 12:00:00,120.2,120.29,119.49,119.66,246922.0,103.3363,103.4137,102.7259,102.872,246922.0
2015-10-19 12:30:00,119.65,120.31,119.48,120.19,131782.0,102.8634,103.4308,102.7173,103.3277,131782.0
2015-10-19 13:00:00,120.21,120.28,119.82,119.82,142852.0,103.3449,103.4051,103.0096,103.0096,142852.0
2015-10-19 13:30:00,119.83,120.13,119.54,120.12,138495.0,103.0182,103.2761,102.7689,103.2675,138495.0
2015-10-19 14:00:00,120.13,120.26,119.98,120.19,96783.0,103.2761,103.3879,103.1471,103.3277,96783.0
2015-10-19 14:30:00,120.19,120.36,120.1,120.33,91585.0,103.3277,103.4738,103.2503,103.448,91585.0
2015-10-19 15:00:00,120.31,120.48,120.24,120.39,155400.0,103.4308,103.577,103.3707,103.4996,155400.0
2015-10-19 15:30:00,120.41,120.79,120.25,120.73,458770.0,103.5168,103.8435,103.3793,103.7919,458770.0
2015-10-20 09:30:00,120.64,121.5,120.4,120.8,371713.0,103.7145,104.4539,103.5082,103.8521,371713.0
2015-10-20 10:00:00,120.83,121.23,120.74,121.02,252394.0,103.8779,104.2218,103.8005,104.0412,252394.0
2015-10-20 10:30:00,121.02,121.3,120.8,121.18,217037.0,104.0412,104.282,103.8521,104.1788,217037.0
2015-10-20 11:00:00,121.16,121.57,120.91,121.51,239268.0,104.1616,104.5141,103.9467,104.4625,239268.0
2015-10-20 11:30:00,121.51,121.54,120.32,120.57,148606.0,104.4625,104.4883,103.4394,103.6544,148606.0
2015-10-20 12:00:00,120.56,120.6,119.97,120.1,99582.0,103.6458,103.6802,103.1385,103.2503,99582.0
2015-10-20 12:30:00,120.12,120.2,119.69,120.15,147560.0,103.2675,103.3363,102.8978,103.2933,147560.0
2015-10-20 13:00:00,120.13,120.17,119.81,120.02,120856.0,103.2761,103.3105,103.001,103.1815,120856.0
2015-10-20 13:30:00,120.02,120.31,119.94,120.19,129337.0,103.1815,103.4308,103.1128,103.3277,129337.0
2015-10-20 14:00:00,120.18,120.54,120.07,120.52,229609.0,103.3191,103.6286,103.2245,103.6114,229609.0
2015-10-20 14:30:00,120.53,120.77,120.43,120.75,171469.0,103.62,103.8263,103.534,103.8091,171469.0
2015-10-20 15:00:00,120.74,120.81,120.48,120.75,170631.0,103.8005,103.8607,103.577,103.8091,170631.0
2015-10-20 15:30:00,120.76,120.82,120.35,120.42,433980.0,103.8177,103.8693,103.4652,103.5254,433980.0
2015-10-21 09:30:00,120.69,120.8,119.58,119.63,278897.0,103.7575,103.8521,102.8033,102.8462,278897.0
2015-10-21 10:00:00,119.63,119.63,117.75,118.11,306606.0,102.8462,102.8462,101.23,101.5395,306606.0
2015-10-21 10:30:00,118.05,118.53,117.75,117.82,281934.0,101.4879,101.9006,101.23,101.2902,281934.0
2015-10-21 11:00:00,117.83,117.83,116.52,117.6,360659.0,101.2988,101.2988,100.1726,101.1011,360659.0
2015-10-21 11:30:00,117.61,117.97,117.1,117.19,246668.0,101.1096,101.4191,100.6712,100.7486,246668.0
2015-10-21 12:00:00,117.17,117.27,116.82,117.02,305986.0,100.7314,100.8173,100.4305,100.6024,305986.0
2015-10-21 12:30:00,117.0,117.27,116.78,116.78,247353.0,100.5852,100.8173,100.3961,100.3961,247353.0
2015-10-21 13:00:00,116.79,116.83,115.27,115.62,629609.0,100.4047,100.4391,99.0979,99.3988,629609.0
2015-10-21 13:30:00,115.6,117.3,115.5,117.0,300500.0,99.3816,100.8431,99.2957,100.5852,300500.0
2015-10-21 14:00:00,116.97,117.44,116.61,117.39,205157.0,100.5594,100.9635,100.2499,100.9205,205157.0
2015-10-21 14:30:00,117.37,118.12,117.37,117.81,450768.0,100.9033,101.5481,100.9033,101.2816,450768.0
2015-10-21 15:00:00,117.83,118.33,117.46,118.23,304295.0,101.2988,101.7286,100.9807,101.6427,304295.0
2015-10-21 15:30:00,118.23,118.52,117.97,118.13,688834.0,101.6427,101.892,101.4191,101.5567,688834.0
2015-10-22 09:30:00,118.21,119.03,115.69,115.73,566667.0,101.6255,102.3304,99.459,99.4934,566667.0
2015-10-22 10:00:00,115.73,116.8,115.05,115.56,628235.0,99.4934,100.4133,98.9088,99.3473,628235.0
2015-10-22 10:30:00,115.6,116.39,115.28,115.58,268783.0,99.3816,100.0608,99.1065,99.3645,268783.0
2015-10-22 11:00:00,115.56,115.79,113.86,114.31,448760.0,99.3473,99.545,97.8858,98.2726,448760.0
2015-10-22 11:30:00,114.32,114.35,112.32,112.34,472176.0,98.2812,98.307,96.5618,96.579,472176.0
2015-10-22 12:00:00,112.38,112.82,111.77,111.84,981131.0,96.6134,96.9917,96.089,96.1492,981131.0
2015-10-22 12:30:00,111.84,112.16,110.56,111.21,1011601.0,96.1492,96.4243,95.0487,95.6075,1011601.0
2015-10-22 13:00:00,111.22,111.68,110.07,111.6,655776.0,95.6161,96.0116,94.6275,95.9428,655776.0
2015-10-22 13:30:00,111.6,112.0,111.06,111.1,438506.0,95.9428,96.2867,95.4786,95.513,438506.0
2015-10-22 14:00:00,111.1,111.58,110.5,111.46,684475.0,95.513,95.9256,94.9972,95.8225,684475.0
2015-10-22 14:30:00,111.48,112.45,111.13,112.32,507452.0,95.8397,96.6736,95.5388,96.5618,507452.0
2015-10-22 15:00:00,112.38,113.1,112.17,113.06,706943.0,96.6134,97.2324,96.4329,97.198,706943.0
2015-10-22 15:30:00,113.1,114.0,112.74,113.9,1587939.0,97.2324,98.0061,96.9229,97.9202,1587939.0
2015-10-23 09:30:00,114.45,116.35,114.03,115.95,679573.0,98.393,100.0264,98.0319,99.6825,679573.0
2015-10-23 10:00:00,115.93,116.62,115.59,116.08,494664.0,99.6653,100.2585,99.373,99.7943,494664.0
2015-10-23 10:30:00,116.13,116.29,115.41,115.67,343546.0,99.8373,99.9748,99.2183,99.4418,343546.0
2015-10-23 11:00:00,115.65,115.74,115.01,115.11,305559.0,99.4246,99.502,98.8744,98.9604,305559.0
2015-10-23 11:30:00,115.09,115.15,114.09,114.51,306030.0,98.9432,98.9948,98.0835,98.4446,306030.0
2015-10-23 12:00:00,114.49,114.97,114.14,114.56,328832.0,98.4274,98.84,98.1265,98.4876,328832.0
2015-10-23 12:30:00,114.58,115.43,114.52,115.19,466625.0,98.5047,99.2355,98.4532,99.0292,466625.0
2015-10-23 13:00:00,115.19,115.54,114.99,115.49,236596.0,99.0292,99.3301,98.8572,99.2871,236596.0
2015-10-23 13:30:00,115.51,115.98,115.46,115.94,196044.0,99.3043,99.7083,99.2613,99.6739,196044.0
2015-10-23 14:00:00,115.93,116.09,115.45,116.01,245697.0,99.6653,99.8029,99.2527,99.7341,245697.0
2015-10-23 14:30:00,115.97,116.4,115.85,115.95,245605.0,99.6997,100.0694,99.5966,99.6825,245605.0
2015-10-23 15:00:00,115.96,116.13,115.4,115.6,268013.0,99.6911,99.8373,99.2097,99.3816,268013.0
2015-10-23 15:30:00,115.61,116.13,115.59,115.95,424332.0,99.3902,99.8373,99.373,99.6825,424332.0
2015-10-26 09:30:00,115.92,116.2,115.03,115.03,184758.0,99.6568,99.8975,98.8916,98.8916,184758.0
2015-10-26 10:00:00,115.03,116.36,115.0,115.97,191081.0,98.8916,100.035,98.8658,99.6997,191081.0
2015-10-26 10:30:00,115.99,116.98,115.76,116.76,235173.0,99.7169,100.568,99.5192,100.3789,235173.0
2015-10-26 11:00:00,116.75,117.0,116.06,116.06,243500.0,100.3703,100.5852,99.7771,99.7771,243500.0
2015-10-26 11:30:00,116.06,116.43,115.94,116.02,131025.0,99.7771,100.0952,99.6739,99.7427,131025.0
2015-10-26 12:00:00,116.0,116.71,115.78,116.6,142561.0,99.7255,100.3359,99.5364,100.2413,142561.0
2015-10-26 12:30:00,116.63,116.7,116.16,116.23,125978.0,100.2671,100.3273,99.8631,99.9233,125978.0
2015-10-26 13:00:00,116.21,116.73,116.11,116.71,108286.0,99.9061,100.3531,99.8201,100.3359,108286.0
2015-10-26 13:30:00,116.71,116.95,116.58,116.61,126822.0,100.3359,100.5422,100.2242,100.2499,126822.0
2015-10-26 14:00:00,116.6,116.76,116.22,116.36,111112.0,100.2413,100.3789,99.9147,100.035,111112.0
2015-10-26 14:30:00,116.35,116.74,116.3,116.68,153119.0,100.0264,100.3617,99.9834,100.3101,153119.0
2015-10-26 15:00:00,116.68,116.91,116.63,116.77,205729.0,100.3101,100.5079,100.2671,100.3875,205729.0
2015-10-26 15:30:00,116.78,116.9,116.51,116.53,480525.0,100.3961,100.4993,100.164,100.1812,480525.0
2015-10-27 09:30:00,116.39,118.55,115.9,117.89,317692.0,100.0608,101.9178,99.6396,101.3504,317692.0
2015-10-27 10:00:00,117.89,118.07,116.67,116.68,229330.0,101.3504,101.5051,100.3015,100.3101,229330.0
2015-10-27 10:30:00,116.7,117.49,116.53,117.49,202286.0,100.3273,101.0065,100.1812,101.0065,202286.0
2015-10-27 11:00:00,117.53,118.29,117.52,118.28,163801.0,101.0409,101.6942,101.0323,101.6856,163801.0
2015-10-27 11:30:00,118.32,118.4,117.67,117.71,220564.0,101.72,101.7888,101.1612,101.1956,220564.0
2015-10-27 12:00:00,117.72,118.2,117.59,118.0,86372.0,101.2042,101.6169,101.0925,101.4449,86372.0
2015-10-27 12:30:00,118.01,118.09,117.29,117.91,182638.0,101.4535,101.5223,100.8345,101.3676,182638.0
2015-10-27 13:00:00,117.88,118.04,117.71,117.85,123369.0,101.3418,101.4793,101.1956,101.316,123369.0
2015-10-27 13:30:00,117.88,118.86,117.88,118.74,185730.0,101.3418,102.1843,101.3418,102.0811,185730.0
2015-10-27 14:00:00,118.72,119.15,118.7,119.03,284957.0,102.0639,102.4336,102.0467,102.3304,284957.0
2015-10-27 14:30:00,119.03,119.5,119.03,119.03,338412.0,102.3304,102.7345,102.3304,102.3304,338412.0
2015-10-27 15:00:00,119.03,119.42,119.03,119.36,293559.0,102.3304,102.6657,102.3304,102.6141,293559.0
2015-10-27 15:30:00,119.36,119.52,119.29,119.38,750486.0,102.6141,102.7517,102.5539,102.6313,750486.0
2015-10-28 09:30:00,119.76,119.76,115.93,116.32,586338.0,102.958,102.958,99.6653,100.0006,586338.0
2015-10-28 10:00:00,116.43,117.12,115.91,116.94,322169.0,100.0952,100.6884,99.6482,100.5336,322169.0
2015-10-28 10:30:00,116.95,117.75,116.68,117.75,227145.0,100.5422,101.23,100.3101,101.23,227145.0
2015-10-28 11:00:00,117.77,118.6,117.66,118.28,315823.0,101.2472,101.9608,101.1526,101.6856,315823.0
2015-10-28 11:30:00,118.32,119.08,118.15,119.0,204542.0,101.72,102.3734,101.5739,102.3046,204542.0
2015-10-28 12:00:00,119.02,120.14,118.94,120.11,233914.0,102.3218,103.2847,102.2531,103.2589,233914.0
2015-10-28 12:30:00,120.11,120.13,119.05,119.12,152743.0,103.2589,103.2761,102.3476,102.4078,152743.0
2015-10-28 13:00:00,119.13,119.77,119.09,119.59,110419.0,102.4164,102.9666,102.382,102.8119,110419.0
2015-10-28 13:30:00,119.6,119.83,119.05,119.61,119619.0,102.8205,103.0182,102.3476,102.8291,119619.0
2015-10-28 14:00:00,119.61,119.73,118.07,118.57,264543.0,102.8291,102.9322,101.5051,101.935,264543.0
2015-10-28 14:30:00,118.57,119.17,118.3,118.9,235272.0,101.935,102.4508,101.7028,102.2187,235272.0
2015-10-28 15:00:00,118.9,119.53,118.73,119.39,219623.0,102.2187,102.7603,102.0725,102.6399,219623.0
2015-10-28 15:30:00,119.4,119.89,119.38,119.78,669138.0,102.6485,103.0698,102.6313,102.9752,669138.0
2015-10-29 09:30:00,119.79,121.6,119.5,120.66,356356.0,102.9838,104.5399,102.7345,103.7317,356356.0
2015-10-29 10:00:00,120.67,121.42,120.65,120.68,246339.0,103.7403,104.3851,103.7231,103.7489,246339.0
2015-10-29 10:30:00,120.68,121.4,120.66,121.28,170878.0,103.7489,104.3679,103.7317,104.2648,170878.0
2015-10-29 11:00:00,121.24,121.67,121.14,121.35,220180.0,104.2304,104.6,104.1444,104.3249,220180.0
2015-10-29 11:30:00,121.34,121.36,120.94,120.98,190437.0,104.3163,104.3335,103.9725,104.0068,190437.0
2015-10-29 12:00:00,120.94,121.04,120.69,120.8,133803.0,103.9725,104.0584,103.7575,103.8521,133803.0
2015-10-29 12:30:00,120.78,120.8,120.46,120.64,138730.0,103.8349,103.8521,103.5598,103.7145,138730.0
2015-10-29 13:00:00,120.66,120.69,120.28,120.37,126464.0,103.7317,103.7575,103.4051,103.4824,126464.0
2015-10-29 13:30:00,120.38,120.39,119.92,119.94,178317.0,103.491,103.4996,103.0956,103.1128,178317.0
2015-10-29 14:00:00,119.95,120.24,119.74,120.05,172001.0,103.1214,103.3707,102.9408,103.2073,172001.0
2015-10-29 14:30:00,120.06,120.07,119.61,119.71,120740.0,103.2159,103.2245,102.8291,102.915,120740.0
2015-10-29 15:00:00,119.69,119.86,119.52,119.79,238503.0,102.8978,103.044,102.7517,102.9838,238503.0
2015-10-29 15:30:00,119.78,120.04,119.55,119.72,372128.0,102.9752,103.1987,102.7775,102.9236,372128.0
2015-10-30 09:30:00,119.93,120.37,118.84,119.81,230231.0,103.1042,103.4824,102.1671,103.001,230231.0
2015-10-30 10:00:00,119.84,119.94,119.34,119.79,250875.0,103.0268,103.1128,102.5969,102.9838,250875.0
2015-10-30 10:30:00,119.77,119.86,119.46,119.68,248701.0,102.9666,103.044,102.7001,102.8892,248701.0
2015-10-30 11:00:00,119.7,119.73,119.56,119.61,190330.0,102.9064,102.9322,102.7861,102.8291,190330.0
2015-10-30 11:30:00,119.63,119.7,119.4,119.54,134031.0,102.8462,102.9064,102.6485,102.7689,134031.0
2015-10-30 12:00:00,119.51,119.7,119.21,119.42,130909.0,102.7431,102.9064,102.4852,102.6657,130909.0
2015-10-30 12:30:00,119.42,119.87,119.42,119.85,104135.0,102.6657,103.0526,102.6657,103.0354,104135.0
2015-10-30 13:00:00,119.85,119.88,119.42,119.63,140383.0,103.0354,103.0612,102.6657,102.8462,140383.0
2015-10-30 13:30:00,119.64,119.65,119.45,119.52,162328.0,102.8548,102.8634,102.6915,102.7517,162328.0
2015-10-30 14:00:00,119.5,119.64,119.17,119.2,116426.0,102.7345,102.8548,102.4508,102.4766,116426.0
2015-10-30 14:30:00,119.17,119.17,118.39,118.44,268680.0,102.4508,102.4508,101.7802,101.8232,268680.0
2015-10-30 15:00:00,118.43,118.46,118.16,118.3,264127.0,101.8146,101.8404,101.5825,101.7028,264127.0
2015-10-30 15:30:00,118.3,118.36,117.78,117.78,839852.0,101.7028,101.7544,101.2558,101.2558,839852.0
2015-11-02 09:30:00,118.64,119.37,117.84,119.28,243463.0,101.9951,102.6227,101.3074,102.5454,243463.0
2015-11-02 10:00:00,119.29,119.95,119.04,119.8,286656.0,102.5539,103.1214,102.339,102.9924,286656.0
2015-11-02 10:30:00,119.78,119.82,119.09,119.35,207810.0,102.9752,103.0096,102.382,102.6055,207810.0
2015-11-02 11:00:00,119.36,119.45,119.09,119.45,173011.0,102.6141,102.6915,102.382,102.6915,173011.0
2015-11-02 11:30:00,119.47,119.63,119.41,119.58,150167.0,102.7087,102.8462,102.6571,102.8033,150167.0
2015-11-02 12:00:00,119.6,119.64,119.18,119.19,107767.0,102.8205,102.8548,102.4594,102.468,107767.0
2015-11-02 12:30:00,119.21,119.22,119.01,119.01,123787.0,102.4852,102.4938,102.3132,102.3132,123787.0
2015-11-02 13:00:00,119.04,119.12,118.63,118.78,179742.0,102.339,102.4078,101.9865,102.1155,179742.0
2015-11-02 13:30:00,118.79,118.84,118.33,118.45,146588.0,102.1241,102.1671,101.7286,101.8318,146588.0
2015-11-02 14:00:00,118.47,118.76,118.25,118.26,180621.0,101.849,102.0983,101.6599,101.6685,180621.0
2015-11-02 14:30:00,118.28,118.57,118.25,118.5,210289.0,101.6856,101.935,101.6599,101.8748,210289.0
2015-11-02 15:00:00,118.49,118.72,118.4,118.69,378319.0,101.8662,102.0639,101.7888,102.0381,378319.0
2015-11-02 15:30:00,118.71,118.86,118.56,118.68,518334.0,102.0553,102.1843,101.9264,102.0295,518334.0
2015-11-03 09:30:00,118.17,118.46,117.46,117.57,265873.0,101.5911,101.8404,100.9807,101.0753,265873.0
2015-11-03 10:00:00,117.52,117.56,116.25,116.31,350146.0,101.0323,101.0667,99.9405,99.992,350146.0
2015-11-03 10:30:00,116.31,117.51,116.28,117.22,234701.0,99.992,101.0237,99.9662,100.7744,234701.0
2015-11-03 11:00:00,117.25,117.35,116.75,117.04,147950.0,100.8002,100.8861,100.3703,100.6196,147950.0
2015-11-03 11:30:00,117.02,117.52,116.95,117.28,111019.0,100.6024,101.0323,100.5422,100.8259,111019.0
2015-11-03 12:00:00,117.29,117.54,117.25,117.35,95529.0,100.8345,101.0495,100.8002,100.8861,95529.0
2015-11-03 12:30:00,117.32,117.68,117.31,117.64,96687.0,100.8603,101.1698,100.8517,101.1354,96687.0
2015-11-03 13:00:00,117.66,117.69,117.37,117.59,97574.0,101.1526,101.1784,100.9033,101.0925,97574.0
2015-11-03 13:30:00,117.58,117.71,117.39,117.57,101206.0,101.0839,101.1956,100.9205,101.0753,101206.0
2015-11-03 14:00:00,117.55,117.91,117.45,117.9,131883.0,101.0581,101.3676,100.9721,101.359,131883.0
2015-11-03 14:30:00,117.93,117.99,117.73,117.8,71125.0,101.3848,101.4363,101.2128,101.273,71125.0
2015-11-03 15:00:00,117.81,117.93,117.65,117.79,115040.0,101.2816,101.3848,101.144,101.2644,115040.0
2015-11-03 15:30:00,117.77,117.89,117.55,117.66,285654.0,101.2472,101.3504,101.0581,101.1526,285654.0
2015-11-04 09:30:00,117.6,117.75,115.15,115.39,470382.0,101.1011,101.23,98.9948,99.2011,470382.0
2015-11-04 10:00:00,115.38,115.59,114.91,115.4,406875.0,99.1925,99.373,98.7885,99.2097,406875.0
2015-11-04 10:30:00,115.4,115.7,114.78,114.79,296524.0,99.2097,99.4676,98.6767,98.6853,296524.0
2015-11-04 11:00:00,114.79,114.79,114.06,114.64,322794.0,98.6853,98.6853,98.0577,98.5563,322794.0
2015-11-04 11:30:00,114.67,114.98,114.55,114.91,230932.0,98.5821,98.8486,98.479,98.7885,230932.0
2015-11-04 12:00:00,114.9,115.03,114.66,114.71,239474.0,98.7799,98.8916,98.5735,98.6165,239474.0
2015-11-04 12:30:00,114.69,115.0,114.63,114.96,147504.0,98.5993,98.8658,98.5477,98.8314,147504.0
2015-11-04 13:00:00,114.94,114.95,114.65,114.77,153630.0,98.8142,98.8228,98.5649,98.6681,153630.0
2015-11-04 13:30:00,114.74,114.97,114.63,114.91,193058.0,98.6423,98.84,98.5477,98.7885,193058.0
2015-11-04 14:00:00,114.91,115.34,114.6,114.74,307884.0,98.7885,99.1581,98.5219,98.6423,307884.0
2015-11-04 14:30:00,114.75,114.88,114.58,114.71,293801.0,98.6509,98.7627,98.5047,98.6165,293801.0
2015-11-04 15:00:00,114.71,114.77,114.47,114.68,346972.0,98.6165,98.6681,98.4102,98.5907,346972.0
2015-11-04 15:30:00,114.69,114.77,114.41,114.69,855825.0,98.5993,98.6681,98.3586,98.5993,855825.0
2015-11-05 09:30:00,114.98,115.3,113.63,114.57,369880.0,98.8486,99.1237,97.688,98.4962,369880.0
2015-11-05 10:00:00,114.64,114.69,113.8,113.87,252483.0,98.5563,98.5993,97.8342,97.8944,252483.0
2015-11-05 10:30:00,113.87,114.19,113.75,114.06,227033.0,97.8944,98.1695,97.7912,98.0577,227033.0
2015-11-05 11:00:00,114.02,115.37,113.97,115.32,304867.0,98.0233,99.1839,97.9803,99.1409,304867.0
2015-11-05 11:30:00,115.34,115.93,115.33,115.75,203529.0,99.1581,99.6653,99.1495,99.5106,203529.0
2015-11-05 12:00:00,115.76,116.15,115.57,115.9,153845.0,99.5192,99.8545,99.3559,99.6396,153845.0
2015-11-05 12:30:00,115.85,116.02,115.65,116.02,109284.0,99.5966,99.7427,99.4246,99.7427,109284.0
2015-11-05 13:00:00,116.0,116.03,115.58,115.58,92122.0,99.7255,99.7513,99.3645,99.3645,92122.0
2015-11-05 13:30:00,115.58,115.7,115.2,115.58,96282.0,99.3645,99.4676,99.0378,99.3645,96282.0
2015-11-05 14:00:00,115.59,116.21,115.59,115.86,244718.0,99.373,99.9061,99.373,99.6052,244718.0
2015-11-05 14:30:00,115.86,115.87,115.61,115.77,257622.0,99.6052,99.6138,99.3902,99.5278,257622.0
2015-11-05 15:00:00,115.76,116.05,115.51,116.05,236053.0,99.5192,99.7685,99.3043,99.7685,236053.0
2015-11-05 15:30:00,116.06,116.77,115.93,116.24,639699.0,99.7771,100.3875,99.6653,99.9319,639699.0
2015-11-06 09:30:00,115.23,115.56,114.42,114.75,479212.0,99.0636,99.3473,98.3672,98.6509,479212.0
2015-11-06 10:00:00,114.74,115.37,114.36,115.33,353393.0,98.6423,99.1839,98.3156,99.1495,353393.0
2015-11-06 10:30:00,115.32,115.8,115.0,115.51,224881.0,99.1409,99.5536,98.8658,99.3043,224881.0
2015-11-06 11:00:00,115.48,115.56,114.5,114.62,187523.0,99.2785,99.3473,98.436,98.5391,187523.0
2015-11-06 11:30:00,114.63,115.1,114.58,114.75,209079.0,98.5477,98.9518,98.5047,98.6509,209079.0
2015-11-06 12:00:00,114.73,114.88,114.45,114.53,364575.0,98.6337,98.7627,98.393,98.4618,364575.0
2015-11-06 12:30:00,114.53,114.65,114.31,114.37,99408.0,98.4618,98.5649,98.2726,98.3242,99408.0
2015-11-06 13:00:00,114.34,114.51,114.1,114.1,175956.0,98.2984,98.4446,98.0921,98.0921,175956.0
2015-11-06 13:30:00,114.09,114.47,114.01,114.45,237286.0,98.0835,98.4102,98.0147,98.393,237286.0
2015-11-06 14:00:00,114.45,114.79,114.35,114.42,257925.0,98.393,98.6853,98.307,98.3672,257925.0
2015-11-06 14:30:00,114.41,114.49,114.02,114.27,208550.0,98.3586,98.4274,98.0233,98.2382,208550.0
2015-11-06 15:00:00,114.3,114.49,114.23,114.37,193206.0,98.264,98.4274,98.2039,98.3242,193206.0
2015-11-06 15:30:00,114.37,114.82,114.36,114.8,487113.0,98.3242,98.7111,98.3156,98.6939,487113.0
2015-11-09 09:30:00,114.13,114.25,113.63,113.64,206525.0,98.1179,98.221,97.688,97.6966,206525.0
2015-11-09 10:00:00,113.68,113.68,113.12,113.21,170511.0,97.731,97.731,97.2496,97.327,170511.0
2015-11-09 10:30:00,113.21,113.91,113.01,113.8,213959.0,97.327,97.9287,97.155,97.8342,213959.0
2015-11-09 11:00:00,113.78,113.78,113.28,113.29,100762.0,97.817,97.817,97.3871,97.3957,100762.0
2015-11-09 11:30:00,113.3,113.4,113.03,113.17,105057.0,97.4043,97.4903,97.1722,97.2926,105057.0
2015-11-09 12:00:00,113.15,113.57,113.07,113.54,124879.0,97.2754,97.6364,97.2066,97.6107,124879.0
2015-11-09 12:30:00,113.54,113.74,113.4,113.45,94043.0,97.6107,97.7826,97.4903,97.5333,94043.0
2015-11-09 13:00:00,113.43,113.5,113.23,113.37,104371.0,97.5161,97.5763,97.3441,97.4645,104371.0
2015-11-09 13:30:00,113.37,113.53,113.18,113.39,98530.0,97.4645,97.6021,97.3012,97.4817,98530.0
2015-11-09 14:00:00,113.41,113.99,113.36,113.81,103204.0,97.4989,97.9975,97.4559,97.8428,103204.0
2015-11-09 14:30:00,113.8,114.02,113.75,113.92,161200.0,97.8342,98.0233,97.7912,97.9373,161200.0
2015-11-09 15:00:00,113.89,114.28,113.82,114.24,148749.0,97.9116,98.2468,97.8514,98.2124,148749.0
2015-11-09 15:30:00,114.26,114.64,114.19,114.28,327487.0,98.2296,98.5563,98.1695,98.2468,327487.0
2015-11-10 09:30:00,114.27,115.43,114.03,115.26,222719.0,98.2382,99.2355,98.0319,99.0893,222719.0
2015-11-10 10:00:00,115.23,115.46,114.73,114.85,218819.0,99.0636,99.2613,98.6337,98.7369,218819.0
2015-11-10 10:30:00,114.84,115.43,114.71,115.16,142629.0,98.7283,99.2355,98.6165,99.0034,142629.0
2015-11-10 11:00:00,115.18,115.54,115.14,115.53,131309.0,99.0206,99.3301,98.9862,99.3215,131309.0
2015-11-10 11:30:00,115.53,115.55,115.15,115.35,125744.0,99.3215,99.3387,98.9948,99.1667,125744.0
2015-11-10 12:00:00,115.35,116.1,115.34,116.06,145277.0,99.1667,99.8115,99.1581,99.7771,145277.0
2015-11-10 12:30:00,116.04,116.2,116.0,116.05,143401.0,99.7599,99.8975,99.7255,99.7685,143401.0
2015-11-10 13:00:00,116.07,116.15,115.59,115.9,166688.0,99.7857,99.8545,99.373,99.6396,166688.0
2015-11-10 13:30:00,115.9,115.93,115.66,115.83,87368.0,99.6396,99.6653,99.4332,99.5794,87368.0
2015-11-10 14:00:00,115.83,115.88,115.53,115.58,84854.0,99.5794,99.6224,99.3215,99.3645,84854.0
2015-11-10 14:30:00,115.58,116.09,115.55,116.0,111692.0,99.3645,99.8029,99.3387,99.7255,111692.0
2015-11-10 15:00:00,115.98,116.13,115.88,115.93,170970.0,99.7083,99.8373,99.6224,99.6653,170970.0
2015-11-10 15:30:00,115.91,116.05,115.72,115.91,383984.0,99.6482,99.7685,99.4848,99.6482,383984.0
2015-11-11 09:30:00,116.35,116.86,115.67,116.2,199115.0,100.0264,100.4649,99.4418,99.8975,199115.0
2015-11-11 10:00:00,116.23,116.28,115.16,115.4,172791.0,99.9233,99.9662,99.0034,99.2097,172791.0
2015-11-11 10:30:00,115.35,115.42,115.05,115.19,137149.0,99.1667,99.2269,98.9088,99.0292,137149.0
2015-11-11 11:00:00,115.18,115.68,115.12,115.68,91882.0,99.0206,99.4504,98.969,99.4504,91882.0
2015-11-11 11:30:00,115.67,115.88,115.46,115.64,76049.0,99.4418,99.6224,99.2613,99.416,76049.0
2015-11-11 12:00:00,115.65,116.24,115.48,116.22,104883.0,99.4246,99.9319,99.2785,99.9147,104883.0
2015-11-11 12:30:00,116.21,116.28,115.56,115.56,81434.0,99.9061,99.9662,99.3473,99.3473,81434.0
2015-11-11 13:00:00,115.55,115.61,115.39,115.51,88143.0,99.3387,99.3902,99.2011,99.3043,88143.0
2015-11-11 13:30:00,115.51,115.55,115.41,115.52,84097.0,99.3043,99.3387,99.2183,99.3129,84097.0
2015-11-11 14:00:00,115.52,115.65,115.46,115.56,213387.0,99.3129,99.4246,99.2613,99.3473,213387.0
2015-11-11 14:30:00,115.56,115.65,114.59,114.67,141986.0,99.3473,99.4246,98.5133,98.5821,141986.0
2015-11-11 15:00:00,114.66,114.76,114.43,114.55,142006.0,98.5735,98.6595,98.3758,98.479,142006.0
2015-11-11 15:30:00,114.56,114.62,114.35,114.54,337499.0,98.4876,98.5391,98.307,98.4704,337499.0
2015-11-12 09:30:00,113.76,114.18,112.53,113.53,375960.0,97.7998,98.1609,96.7424,97.6021,375960.0
2015-11-12 10:00:00,113.51,113.82,113.18,113.41,227151.0,97.5849,97.8514,97.3012,97.4989,227151.0
2015-11-12 10:30:00,113.36,114.27,113.2,113.96,195535.0,97.4559,98.2382,97.3184,97.9717,195535.0
2015-11-12 11:00:00,113.97,114.74,113.94,114.42,283634.0,97.9803,98.6423,97.9545,98.3672,283634.0
2015-11-12 11:30:00,114.39,114.45,113.88,114.0,166527.0,98.3414,98.393,97.903,98.0061,166527.0
2015-11-12 12:00:00,114.0,114.04,113.27,113.33,151070.0,98.0061,98.0405,97.3785,97.4301,151070.0
2015-11-12 12:30:00,113.33,113.51,113.11,113.27,119548.0,97.4301,97.5849,97.241,97.3785,119548.0
2015-11-12 13:00:00,113.29,113.66,113.26,113.52,88297.0,97.3957,97.7138,97.3699,97.5935,88297.0
2015-11-12 13:30:00,113.54,113.78,113.31,113.61,115716.0,97.6107,97.817,97.4129,97.6708,115716.0
2015-11-12 14:00:00,113.66,113.66,113.33,113.6,107937.0,97.7138,97.7138,97.4301,97.6622,107937.0
2015-11-12 14:30:00,113.61,113.66,113.16,113.29,161489.0,97.6708,97.7138,97.284,97.3957,161489.0
2015-11-12 15:00:00,113.28,113.32,113.13,113.25,168882.0,97.3871,97.4215,97.2582,97.3613,168882.0
2015-11-12 15:30:00,113.24,113.3,112.71,112.84,452194.0,97.3527,97.4043,96.8971,97.0089,452194.0
2015-11-13 09:30:00,112.7,112.7,111.18,112.49,537807.0,96.8885,96.8885,95.5818,96.708,537807.0
2015-11-13 10:00:00,112.47,113.02,111.68,112.27,384257.0,96.6908,97.1636,96.0116,96.5188,384257.0
2015-11-13 10:30:00,112.25,112.42,111.53,112.27,214123.0,96.5016,96.6478,95.8827,96.5188,214123.0
2015-11-13 11:00:00,112.29,112.3,111.36,111.59,158597.0,96.536,96.5446,95.7365,95.9342,158597.0
2015-11-13 11:30:00,111.58,111.8,111.27,111.67,111815.0,95.9256,96.1148,95.6591,96.003,111815.0
2015-11-13 12:00:00,111.68,112.27,111.59,112.06,166081.0,96.0116,96.5188,95.9342,96.3383,166081.0
2015-11-13 12:30:00,112.03,112.26,112.01,112.26,107043.0,96.3125,96.5102,96.2953,96.5102,107043.0
2015-11-13 13:00:00,112.26,112.45,112.01,112.19,101186.0,96.5102,96.6736,96.2953,96.4501,101186.0
2015-11-13 13:30:00,112.2,112.44,111.99,112.04,82245.0,96.4587,96.665,96.2781,96.3211,82245.0
2015-11-13 14:00:00,112.02,112.22,111.68,111.7,103730.0,96.3039,96.4758,96.0116,96.0288,103730.0
2015-11-13 14:30:00,111.7,111.79,111.43,111.55,166275.0,96.0288,96.1062,95.7967,95.8998,166275.0
2015-11-13 15:00:00,111.52,111.79,111.49,111.72,165407.0,95.8741,96.1062,95.8483,96.046,165407.0
2015-11-13 15:30:00,111.72,111.97,111.39,111.43,509371.0,96.046,96.2609,95.7623,95.7967,509371.0
2015-11-16 09:30:00,110.9,113.14,110.79,112.41,221814.0,95.341,97.2668,95.2465,96.6392,221814.0
2015-11-16 10:00:00,112.47,113.18,112.42,112.73,156326.0,96.6908,97.3012,96.6478,96.9143,156326.0
2015-11-16 10:30:00,112.67,113.3,112.44,113.25,168226.0,96.8627,97.4043,96.665,97.3613,168226.0
2015-11-16 11:00:00,113.25,113.28,112.72,113.05,150066.0,97.3613,97.3871,96.9057,97.1894,150066.0
2015-11-16 11:30:00,113.08,114.14,113.08,113.79,188160.0,97.2152,98.1265,97.2152,97.8256,188160.0
2015-11-16 12:00:00,113.81,113.81,113.31,113.67,83473.0,97.8428,97.8428,97.4129,97.7224,83473.0
2015-11-16 12:30:00,113.67,113.73,113.16,113.47,53414.0,97.7224,97.774,97.284,97.5505,53414.0
2015-11-16 13:00:00,113.44,113.74,113.26,113.42,58444.0,97.5247,97.7826,97.3699,97.5075,58444.0
2015-11-16 13:30:00,113.37,113.5,113.11,113.23,54834.0,97.4645,97.5763,97.241,97.3441,54834.0
2015-11-16 14:00:00,113.23,113.43,113.01,113.43,114010.0,97.3441,97.5161,97.155,97.5161,114010.0
2015-11-16 14:30:00,113.43,113.69,113.42,113.58,114777.0,97.5161,97.7396,97.5075,97.645,114777.0
2015-11-16 15:00:00,113.58,114.02,113.54,113.82,166103.0,97.645,98.0233,97.6107,97.8514,166103.0
2015-11-16 15:30:00,113.84,113.92,113.59,113.84,221834.0,97.8686,97.9373,97.6536,97.8686,221834.0
2015-11-17 09:30:00,113.73,114.17,113.17,114.09,200076.0,97.774,98.1523,97.2926,98.0835,200076.0
2015-11-17 10:00:00,114.16,114.6,114.08,114.53,129019.0,98.1437,98.5219,98.0749,98.4618,129019.0
2015-11-17 10:30:00,114.53,115.4,114.44,115.37,120736.0,98.4618,99.2097,98.3844,99.1839,120736.0
2015-11-17 11:00:00,115.37,115.4,114.88,114.99,98619.0,99.1839,99.2097,98.7627,98.8572,98619.0
2015-11-17 11:30:00,115.01,115.44,114.8,114.8,96230.0,98.8744,99.2441,98.6939,98.6939,96230.0
2015-11-17 12:00:00,114.77,114.78,114.13,114.34,69051.0,98.6681,98.6767,98.1179,98.2984,69051.0
2015-11-17 12:30:00,114.32,114.54,114.27,114.48,55856.0,98.2812,98.4704,98.2382,98.4188,55856.0
2015-11-17 13:00:00,114.5,114.69,114.06,114.09,86294.0,98.436,98.5993,98.0577,98.0835,86294.0
2015-11-17 13:30:00,114.05,114.92,114.03,114.91,120089.0,98.0491,98.797,98.0319,98.7885,120089.0
2015-11-17 14:00:00,114.88,115.16,114.34,114.34,99108.0,98.7627,99.0034,98.2984,98.2984,99108.0
2015-11-17 14:30:00,114.35,114.46,113.96,114.43,107865.0,98.307,98.4016,97.9717,98.3758,107865.0
2015-11-17 15:00:00,114.45,114.47,114.01,114.46,103589.0,98.393,98.4102,98.0147,98.4016,103589.0
2015-11-17 15:30:00,114.45,114.67,114.28,114.41,225874.0,98.393,98.5821,98.2468,98.3586,225874.0
2015-11-18 09:30:00,114.25,114.76,113.75,113.88,140753.0,98.221,98.6595,97.7912,97.903,140753.0
2015-11-18 10:00:00,113.89,114.8,113.85,114.78,130344.0,97.9116,98.6939,97.8772,98.6767,130344.0
2015-11-18 10:30:00,114.79,115.36,114.64,115.36,119846.0,98.6853,99.1753,98.5563,99.1753,119846.0
2015-11-18 11:00:00,115.35,115.58,115.13,115.38,134227.0,99.1667,99.3645,98.9776,99.1925,134227.0
2015-11-18 11:30:00,115.38,115.89,115.38,115.72,88307.0,99.1925,99.631,99.1925,99.4848,88307.0
2015-11-18 12:00:00,115.69,115.72,115.34,115.61,110643.0,99.459,99.4848,99.1581,99.3902,110643.0
2015-11-18 12:30:00,115.64,116.12,115.64,116.05,129160.0,99.416,99.8287,99.416,99.7685,129160.0
2015-11-18 13:00:00,116.05,116.21,115.89,116.0,136817.0,99.7685,99.9061,99.631,99.7255,136817.0
2015-11-18 13:30:00,116.02,116.05,115.8,115.96,113691.0,99.7427,99.7685,99.5536,99.6911,113691.0
2015-11-18 14:00:00,115.95,116.5,115.82,116.46,225527.0,99.6825,100.1554,99.5708,100.121,225527.0
2015-11-18 14:30:00,116.46,116.85,116.42,116.81,207585.0,100.121,100.4563,100.0866,100.4219,207585.0
2015-11-18 15:00:00,116.81,116.9,116.42,116.87,228948.0,100.4219,100.4993,100.0866,100.4735,228948.0
2015-11-18 15:30:00,116.86,117.53,116.84,117.26,739952.0,100.4649,101.0409,100.4477,100.8088,739952.0
2015-11-19 09:30:00,109.74,112.76,109.61,112.71,3352528.0,94.3438,96.9401,94.232,96.8971,3352528.0
2015-11-19 10:00:00,112.71,113.71,112.27,113.35,1747092.0,96.8971,97.7568,96.5188,97.4473,1747092.0
2015-11-19 10:30:00,113.39,113.6,112.23,112.5,1114898.0,97.4817,97.6622,96.4844,96.7166,1114898.0
2015-11-19 11:00:00,112.48,112.54,111.65,112.14,783492.0,96.6994,96.751,95.9858,96.4071,783492.0
2015-11-19 11:30:00,112.11,112.56,111.63,111.63,378741.0,96.3813,96.7681,95.9686,95.9686,378741.0
2015-11-19 12:00:00,111.63,111.67,110.93,111.07,580657.0,95.9686,96.003,95.3668,95.4872,580657.0
2015-11-19 12:30:00,111.08,111.15,110.32,110.66,740833.0,95.4958,95.556,94.8424,95.1347,740833.0
2015-11-19 13:00:00,110.66,111.16,110.27,111.04,668379.0,95.1347,95.5646,94.7994,95.4614,668379.0
2015-11-19 13:30:00,111.02,111.88,110.84,111.29,540061.0,95.4442,96.1836,95.2895,95.6763,540061.0
2015-11-19 14:00:00,111.29,111.55,111.0,111.26,441091.0,95.6763,95.8998,95.427,95.6505,441091.0
2015-11-19 14:30:00,111.25,111.32,110.71,110.78,516818.0,95.6419,95.7021,95.1777,95.2379,516818.0
2015-11-19 15:00:00,110.78,110.94,110.57,110.8,814657.0,95.2379,95.3754,95.0573,95.2551,814657.0
2015-11-19 15:30:00,110.81,110.94,110.33,110.61,1594336.0,95.2637,95.3754,94.851,95.0917,1594336.0
2015-11-20 09:30:00,111.01,113.4,110.6,112.6,940906.0,95.4356,97.4903,95.0831,96.8025,940906.0
2015-11-20 10:00:00,112.63,114.44,112.63,113.45,665591.0,96.8283,98.3844,96.8283,97.5333,665591.0
2015-11-20 10:30:00,113.42,113.75,113.25,113.32,378874.0,97.5075,97.7912,97.3613,97.4215,378874.0
2015-11-20 11:00:00,113.3,113.69,113.06,113.59,331548.0,97.4043,97.7396,97.198,97.6536,331548.0
2015-11-20 11:30:00,113.63,113.63,113.0,113.06,228006.0,97.688,97.688,97.1464,97.198,228006.0
2015-11-20 12:00:00,113.04,113.21,112.69,113.14,402310.0,97.1808,97.327,96.8799,97.2668,402310.0
2015-11-20 12:30:00,113.14,113.59,112.9,113.0,300231.0,97.2668,97.6536,97.0604,97.1464,300231.0
2015-11-20 13:00:00,112.99,113.27,112.9,113.18,339405.0,97.1378,97.3785,97.0604,97.3012,339405.0
2015-11-20 13:30:00,113.18,113.37,113.09,113.19,241866.0,97.3012,97.4645,97.2238,97.3098,241866.0
2015-11-20 14:00:00,113.21,113.47,113.14,113.44,217595.0,97.327,97.5505,97.2668,97.5247,217595.0
2015-11-20 14:30:00,113.43,113.57,112.93,112.94,233112.0,97.5161,97.6364,97.0862,97.0948,233112.0
2015-11-20 15:00:00,112.95,113.01,112.78,112.82,222134.0,97.1034,97.155,96.9573,96.9917,222134.0
2015-11-20 15:30:00,112.8,113.11,112.76,113.0,1107523.0,96.9745,97.241,96.9401,97.1464,1107523.0
2015-11-23 09:30:00,112.97,114.14,112.69,113.5,316117.0,97.1206,98.1265,96.8799,97.5763,316117.0
2015-11-23 10:00:00,113.5,114.49,113.46,113.75,292449.0,97.5763,98.4274,97.5419,97.7912,292449.0
2015-11-23 10:30:00,113.78,114.49,113.72,113.8,256796.0,97.817,98.4274,97.7654,97.8342,256796.0
2015-11-23 11:00:00,113.77,113.78,113.42,113.61,219508.0,97.8084,97.817,97.5075,97.6708,219508.0
2015-11-23 11:30:00,113.62,113.68,113.1,113.12,257593.0,97.6794,97.731,97.2324,97.2496,257593.0
2015-11-23 12:00:00,113.15,113.41,113.01,113.36,148057.0,97.2754,97.4989,97.155,97.4559,148057.0
2015-11-23 12:30:00,113.35,113.37,112.77,112.78,142104.0,97.4473,97.4645,96.9487,96.9573,142104.0
2015-11-23 13:00:00,112.8,113.04,112.76,112.78,120747.0,96.9745,97.1808,96.9401,96.9573,120747.0
2015-11-23 13:30:00,112.75,112.83,112.31,112.34,120158.0,96.9315,97.0003,96.5532,96.579,120158.0
2015-11-23 14:00:00,112.32,112.57,112.14,112.48,140858.0,96.5618,96.7767,96.4071,96.6994,140858.0
2015-11-23 14:30:00,112.52,112.61,112.29,112.5,175095.0,96.7338,96.8111,96.536,96.7166,175095.0
2015-11-23 15:00:00,112.51,112.52,112.21,112.29,199577.0,96.7252,96.7338,96.4673,96.536,199577.0
2015-11-23 15:30:00,112.29,112.49,112.1,112.15,617829.0,96.536,96.708,96.3727,96.4157,617829.0
2015-11-24 09:30:00,111.38,112.76,111.06,112.44,349785.0,95.7537,96.9401,95.4786,96.665,349785.0
2015-11-24 10:00:00,112.4,112.75,112.26,112.58,142976.0,96.6306,96.9315,96.5102,96.7853,142976.0
2015-11-24 10:30:00,112.59,112.6,112.14,112.28,162937.0,96.7939,96.8025,96.4071,96.5274,162937.0
2015-11-24 11:00:00,112.29,112.38,111.68,112.21,191772.0,96.536,96.6134,96.0116,96.4673,191772.0
2015-11-24 11:30:00,112.23,112.76,112.23,112.52,129775.0,96.4844,96.9401,96.4844,96.7338,129775.0
2015-11-24 12:00:00,112.51,112.63,111.79,111.84,93781.0,96.7252,96.8283,96.1062,96.1492,93781.0
2015-11-24 12:30:00,111.82,112.1,111.64,111.88,161602.0,96.132,96.3727,95.9772,96.1836,161602.0
2015-11-24 13:00:00,111.89,112.61,111.89,112.44,123835.0,96.1921,96.8111,96.1921,96.665,123835.0
2015-11-24 13:30:00,112.44,112.47,112.26,112.4,118386.0,96.665,96.6908,96.5102,96.6306,118386.0
2015-11-24 14:00:00,112.42,112.49,111.99,112.15,148228.0,96.6478,96.708,96.2781,96.4157,148228.0
2015-11-24 14:30:00,112.14,112.75,112.13,112.74,154130.0,96.4071,96.9315,96.3985,96.9229,154130.0
2015-11-24 15:00:00,112.76,113.45,112.69,113.14,216790.0,96.9401,97.5333,96.8799,97.2668,216790.0
2015-11-24 15:30:00,113.12,113.34,113.09,113.23,369393.0,97.2496,97.4387,97.2238,97.3441,369393.0
2015-11-25 09:30:00,113.47,114.29,113.0,113.95,255850.0,97.5505,98.2554,97.1464,97.9631,255850.0
2015-11-25 10:00:00,113.95,114.02,113.5,113.75,268287.0,97.9631,98.0233,97.5763,97.7912,268287.0
2015-11-25 10:30:00,113.71,114.3,113.71,114.05,152833.0,97.7568,98.264,97.7568,98.0491,152833.0
2015-11-25 11:00:00,114.04,114.09,113.87,113.9,169919.0,98.0405,98.0835,97.8944,97.9202,169919.0
2015-11-25 11:30:00,113.91,113.97,113.55,113.78,124856.0,97.9287,97.9803,97.6193,97.817,124856.0
2015-11-25 12:00:00,113.79,114.15,113.69,114.14,99075.0,97.8256,98.1351,97.7396,98.1265,99075.0
2015-11-25 12:30:00,114.16,114.23,114.05,114.12,100543.0,98.1437,98.2039,98.0491,98.1093,100543.0
2015-11-25 13:00:00,114.11,114.15,113.94,114.04,135094.0,98.1007,98.1351,97.9545,98.0405,135094.0
2015-11-25 13:30:00,114.06,114.65,113.94,114.62,151927.0,98.0577,98.5649,97.9545,98.5391,151927.0
2015-11-25 14:00:00,114.62,115.04,114.57,114.91,236505.0,98.5391,98.9002,98.4962,98.7885,236505.0
2015-11-25 14:30:00,114.9,115.05,114.56,114.58,153055.0,98.7799,98.9088,98.4876,98.5047,153055.0
2015-11-25 15:00:00,114.58,114.68,114.49,114.68,163383.0,98.5047,98.5907,98.4274,98.5907,163383.0
2015-11-25 15:30:00,114.7,114.72,114.41,114.42,396819.0,98.6079,98.6251,98.3586,98.3672,396819.0
2015-11-27 09:30:00,114.49,115.03,114.08,114.68,200541.0,98.4274,98.8916,98.0749,98.5907,200541.0
2015-11-27 10:00:00,114.64,115.81,114.57,115.67,259015.0,98.5563,99.5622,98.4962,99.4418,259015.0
2015-11-27 10:30:00,115.68,115.9,115.31,115.41,237709.0,99.4504,99.6396,99.1323,99.2183,237709.0
2015-11-27 11:00:00,115.4,115.54,114.96,114.98,185023.0,99.2097,99.3301,98.8314,98.8486,185023.0
2015-11-27 11:30:00,114.98,115.21,114.71,114.74,124691.0,98.8486,99.0464,98.6165,98.6423,124691.0
2015-11-27 12:00:00,114.75,114.85,114.54,114.64,164790.0,98.6509,98.7369,98.4704,98.5563,164790.0
2015-11-27 12:30:00,114.68,114.69,114.28,114.32,259606.0,98.5907,98.5993,98.2468,98.2812,259606.0
2015-11-30 09:30:00,114.56,114.82,113.88,114.01,256630.0,98.4876,98.7111,97.903,98.0147,256630.0
2015-11-30 10:00:00,114.04,114.2,113.37,113.42,297772.0,98.0405,98.1781,97.4645,97.5075,297772.0
2015-11-30 10:30:00,113.44,113.93,113.42,113.68,148833.0,97.5247,97.9459,97.5075,97.731,148833.0
2015-11-30 11:00:00,113.69,114.16,113.46,113.5,110046.0,97.7396,98.1437,97.5419,97.5763,110046.0
2015-11-30 11:30:00,113.49,113.49,112.97,113.45,284878.0,97.5677,97.5677,97.1206,97.5333,284878.0
2015-11-30 12:00:00,113.43,113.61,113.31,113.56,169913.0,97.5161,97.6708,97.4129,97.6279,169913.0
2015-11-30 12:30:00,113.56,113.66,113.35,113.54,177935.0,97.6279,97.7138,97.4473,97.6107,177935.0
2015-11-30 13:00:00,113.54,113.54,113.11,113.25,167453.0,97.6107,97.6107,97.241,97.3613,167453.0
2015-11-30 13:30:00,113.29,113.64,113.13,113.55,131863.0,97.3957,97.6966,97.2582,97.6193,131863.0
2015-11-30 14:00:00,113.54,113.65,113.47,113.54,160154.0,97.6107,97.7052,97.5505,97.6107,160154.0
2015-11-30 14:30:00,113.54,113.59,112.93,113.01,161007.0,97.6107,97.6536,97.0862,97.155,161007.0
2015-11-30 15:00:00,113.02,113.1,112.76,112.85,202993.0,97.1636,97.2324,96.9401,97.0175,202993.0
2015-11-30 15:30:00,112.86,113.09,112.62,112.73,656092.0,97.0261,97.2238,96.8197,96.9143,656092.0
2015-12-01 09:30:00,113.53,115.15,113.05,114.41,424137.0,97.6021,98.9948,97.1894,98.3586,424137.0
2015-12-01 10:00:00,114.4,114.96,114.24,114.32,319571.0,98.35,98.8314,98.2124,98.2812,319571.0
2015-12-01 10:30:00,114.35,114.98,114.07,114.98,178137.0,98.307,98.8486,98.0663,98.8486,178137.0
2015-12-01 11:00:00,114.98,115.07,114.42,114.98,231049.0,98.8486,98.926,98.3672,98.8486,231049.0
2015-12-01 11:30:00,114.97,115.19,114.75,114.84,210048.0,98.84,99.0292,98.6509,98.7283,210048.0
2015-12-01 12:00:00,114.82,115.66,114.82,115.62,150263.0,98.7111,99.4332,98.7111,99.3988,150263.0
2015-12-01 12:30:00,115.59,115.7,115.36,115.67,148860.0,99.373,99.4676,99.1753,99.4418,148860.0
2015-12-01 13:00:00,115.68,116.11,115.47,115.98,195296.0,99.4504,99.8201,99.2699,99.7083,195296.0
2015-12-01 13:30:00,115.99,116.03,115.45,115.51,183618.0,99.7169,99.7513,99.2527,99.3043,183618.0
2015-12-01 14:00:00,115.51,116.0,115.43,115.94,186143.0,99.3043,99.7255,99.2355,99.6739,186143.0
2015-12-01 14:30:00,115.94,116.15,115.76,116.03,157310.0,99.6739,99.8545,99.5192,99.7513,157310.0
2015-12-01 15:00:00,116.03,116.37,116.03,116.2,230204.0,99.7513,100.0436,99.7513,99.8975,230204.0
2015-12-01 15:30:00,116.21,116.36,116.13,116.3,567402.0,99.9061,100.035,99.8373,99.9834,567402.0
2015-12-02 09:30:00,116.24,118.08,115.84,117.71,594072.0,100.3566,101.9452,100.0112,101.6257,594072.0
2015-12-02 10:00:00,117.72,118.68,117.65,118.58,503095.0,101.6344,102.4632,101.5739,102.3768,503095.0
2015-12-02 10:30:00,118.56,119.38,118.53,119.13,335109.0,102.3596,103.0675,102.3337,102.8517,335109.0
2015-12-02 11:00:00,119.11,119.11,118.57,118.65,277626.0,102.8344,102.8344,102.3682,102.4373,277626.0
2015-12-02 11:30:00,118.64,118.82,118.2,118.42,289028.0,102.4286,102.5841,102.0488,102.2387,289028.0
2015-12-02 12:00:00,118.4,118.68,118.36,118.6,177651.0,102.2214,102.4632,102.1869,102.3941,177651.0
2015-12-02 12:30:00,118.61,119.12,118.53,119.08,193344.0,102.4027,102.8431,102.3337,102.8085,193344.0
2015-12-02 13:00:00,119.08,119.08,118.65,118.75,200559.0,102.8085,102.8085,102.4373,102.5236,200559.0
2015-12-02 13:30:00,118.74,118.76,118.42,118.53,235410.0,102.515,102.5322,102.2387,102.3337,235410.0
2015-12-02 14:00:00,118.55,118.56,117.92,117.94,312570.0,102.3509,102.3596,101.807,101.8243,312570.0
2015-12-02 14:30:00,117.93,118.03,117.48,117.6,356625.0,101.8157,101.902,101.4272,101.5308,356625.0
2015-12-02 15:00:00,117.63,118.03,117.47,117.88,298215.0,101.5567,101.902,101.4185,101.7725,298215.0
2015-12-02 15:30:00,117.89,117.96,117.43,117.68,793428.0,101.7811,101.8416,101.384,101.5998,793428.0
2015-12-03 09:30:00,117.8,118.28,116.04,116.35,343879.0,101.7034,102.1178,100.1839,100.4516,343879.0
2015-12-03 10:00:00,116.41,117.22,116.27,116.69,227395.0,100.5034,101.2027,100.3825,100.7451,227395.0
2015-12-03 10:30:00,116.69,117.12,116.54,116.92,197315.0,100.7451,101.1163,100.6156,100.9437,197315.0
2015-12-03 11:00:00,116.94,117.54,116.94,117.38,196124.0,100.9609,101.479,100.9609,101.3408,196124.0
2015-12-03 11:30:00,117.36,117.36,116.84,116.99,213779.0,101.3236,101.3236,100.8746,101.0041,213779.0
2015-12-03 12:00:00,117.02,117.23,116.14,116.22,245705.0,101.03,101.2113,100.2703,100.3393,245705.0
2015-12-03 12:30:00,116.22,116.41,115.91,116.08,161581.0,100.3393,100.5034,100.0717,100.2185,161581.0
2015-12-03 13:00:00,116.07,116.13,115.82,116.04,130882.0,100.2098,100.2616,99.994,100.1839,130882.0
2015-12-03 13:30:00,116.05,116.11,115.27,115.27,171647.0,100.1926,100.2444,99.5191,99.5191,171647.0
2015-12-03 14:00:00,115.26,115.28,114.48,114.71,231247.0,99.5105,99.5278,98.8371,99.0357,231247.0
2015-12-03 14:30:00,114.73,115.0,114.43,115.0,206819.0,99.0529,99.286,98.7939,99.286,206819.0
2015-12-03 15:00:00,114.97,115.44,114.86,115.07,382580.0,99.2601,99.6659,99.1652,99.3465,382580.0
2015-12-03 15:30:00,115.08,115.25,114.71,114.99,513255.0,99.3551,99.5019,99.0357,99.2774,513255.0
2015-12-04 09:30:00,115.59,116.94,115.24,116.62,217508.0,99.7954,100.9609,99.4932,100.6847,217508.0
2015-12-04 10:00:00,116.62,117.41,116.18,117.21,193992.0,100.6847,101.3667,100.3048,101.194,193992.0
2015-12-04 10:30:00,117.22,117.64,117.04,117.42,148330.0,101.2027,101.5653,101.0473,101.3754,148330.0
2015-12-04 11:00:00,117.43,117.46,116.97,117.17,143214.0,101.384,101.4099,100.9868,101.1595,143214.0
2015-12-04 11:30:00,117.18,117.23,116.78,116.83,143658.0,101.1681,101.2113,100.8228,100.866,143658.0
2015-12-04 12:00:00,116.85,117.09,116.65,116.93,110629.0,100.8832,101.0904,100.7106,100.9523,110629.0
2015-12-04 12:30:00,116.93,117.92,116.93,117.68,122132.0,100.9523,101.807,100.9523,101.5998,122132.0
2015-12-04 13:00:00,117.69,118.25,117.65,118.01,125965.0,101.6085,102.0919,101.5739,101.8847,125965.0
2015-12-04 13:30:00,118.02,118.02,117.63,117.77,139958.0,101.8934,101.8934,101.5567,101.6775,139958.0
2015-12-04 14:00:00,117.77,118.03,117.65,117.92,147561.0,101.6775,101.902,101.5739,101.807,147561.0
2015-12-04 14:30:00,117.97,118.19,117.86,118.12,135693.0,101.8502,102.0401,101.7552,101.9797,135693.0
2015-12-04 15:00:00,118.11,118.15,117.54,117.68,181831.0,101.9711,102.0056,101.479,101.5998,181831.0
2015-12-04 15:30:00,117.69,117.78,117.48,117.64,502338.0,101.6085,101.6862,101.4272,101.5653,502338.0
2015-12-07 09:30:00,117.89,117.89,116.59,116.76,167068.0,101.7811,101.7811,100.6588,100.8055,167068.0
2015-12-07 10:00:00,116.78,116.86,116.29,116.41,121357.0,100.8228,100.8919,100.3998,100.5034,121357.0
2015-12-07 10:30:00,116.49,116.52,115.79,115.89,161755.0,100.5724,100.5983,99.9681,100.0544,161755.0
2015-12-07 11:00:00,115.9,116.05,115.59,115.78,145466.0,100.063,100.1926,99.7954,99.9594,145466.0
2015-12-07 11:30:00,115.83,116.21,115.76,115.88,124810.0,100.0026,100.3307,99.9422,100.0458,124810.0
2015-12-07 12:00:00,115.87,116.23,115.78,116.11,108550.0,100.0371,100.348,99.9594,100.2444,108550.0
2015-12-07 12:30:00,116.1,116.1,115.53,115.67,108203.0,100.2357,100.2357,99.7436,99.8645,108203.0
2015-12-07 13:00:00,115.66,116.18,115.59,115.99,135932.0,99.8558,100.3048,99.7954,100.1408,135932.0
2015-12-07 13:30:00,115.97,115.97,115.5,115.7,101857.0,100.1235,100.1235,99.7177,99.8904,101857.0
2015-12-07 14:00:00,115.71,115.91,115.56,115.78,114514.0,99.899,100.0717,99.7695,99.9594,114514.0
2015-12-07 14:30:00,115.75,115.9,115.28,115.29,168342.0,99.9335,100.063,99.5278,99.5364,168342.0
2015-12-07 15:00:00,115.28,115.75,115.2,115.75,164338.0,99.5278,99.9335,99.4587,99.9335,164338.0
2015-12-07 15:30:00,115.72,116.06,115.64,115.86,537416.0,99.9076,100.2012,99.8386,100.0285,537416.0
2015-12-08 09:30:00,114.95,116.15,114.17,115.0,271833.0,99.2429,100.2789,98.5694,99.286,271833.0
2015-12-08 10:00:00,115.0,115.36,114.0,114.09,295102.0,99.286,99.5968,98.4227,98.5004,295102.0
2015-12-08 10:30:00,114.04,115.69,113.95,115.65,254128.0,98.4572,99.8817,98.3795,99.8472,254128.0
2015-12-08 11:00:00,115.66,116.33,115.66,115.96,225189.0,99.8558,100.4343,99.8558,100.1149,225189.0
2015-12-08 11:30:00,115.93,116.26,115.83,116.2,101863.0,100.089,100.3739,100.0026,100.3221,101863.0
2015-12-08 12:00:00,116.23,116.35,115.79,116.26,104601.0,100.348,100.4516,99.9681,100.3739,104601.0
2015-12-08 12:30:00,116.23,116.28,116.0,116.14,67424.0,100.348,100.3911,100.1494,100.2703,67424.0
2015-12-08 13:00:00,116.14,116.26,115.59,115.72,101997.0,100.2703,100.3739,99.7954,99.9076,101997.0
2015-12-08 13:30:00,115.74,115.99,115.44,115.95,209840.0,99.9249,100.1408,99.6659,100.1062,209840.0
2015-12-08 14:00:00,115.96,116.27,115.69,115.75,72370.0,100.1149,100.3825,99.8817,99.9335,72370.0
2015-12-08 14:30:00,115.74,116.2,115.73,116.06,100041.0,99.9249,100.3221,99.9163,100.2012,100041.0
2015-12-08 15:00:00,116.03,116.05,115.68,115.81,119567.0,100.1753,100.1926,99.8731,99.9853,119567.0
2015-12-08 15:30:00,115.8,116.26,115.74,115.93,465311.0,99.9767,100.3739,99.9249,100.089,465311.0
2015-12-09 09:30:00,115.4,116.46,114.88,116.24,238586.0,99.6314,100.5465,99.1824,100.3566,238586.0
2015-12-09 10:00:00,116.26,116.54,115.72,116.29,165516.0,100.3739,100.6156,99.9076,100.3998,165516.0
2015-12-09 10:30:00,116.29,116.82,116.28,116.45,163990.0,100.3998,100.8573,100.3911,100.5379,163990.0
2015-12-09 11:00:00,116.44,116.49,115.86,116.02,253767.0,100.5293,100.5724,100.0285,100.1667,253767.0
2015-12-09 11:30:00,116.05,116.15,115.47,115.51,208471.0,100.1926,100.2789,99.6918,99.7263,208471.0
2015-12-09 12:00:00,115.53,115.77,115.16,115.25,250165.0,99.7436,99.9508,99.4242,99.5019,250165.0
2015-12-09 12:30:00,115.24,115.37,114.85,115.25,253437.0,99.4932,99.6055,99.1565,99.5019,253437.0
2015-12-09 13:00:00,115.17,115.48,115.01,115.12,164048.0,99.4328,99.7004,99.2947,99.3896,164048.0
2015-12-09 13:30:00,115.16,115.4,114.93,115.18,165540.0,99.4242,99.6314,99.2256,99.4414,165540.0
2015-12-09 14:00:00,115.2,115.42,114.66,114.77,192981.0,99.4587,99.6486,98.9925,99.0875,192981.0
2015-12-09 14:30:00,114.78,115.02,114.72,114.77,185885.0,99.0961,99.3033,99.0443,99.0875,185885.0
2015-12-09 15:00:00,114.77,115.13,114.69,115.07,194899.0,99.0875,99.3983,99.0184,99.3465,194899.0
2015-12-09 15:30:00,115.07,115.3,114.96,115.07,437676.0,99.3465,99.545,99.2515,99.3465,437676.0
2015-12-10 09:30:00,115.05,115.95,114.34,115.39,202896.0,99.3292,100.1062,98.7162,99.6227,202896.0
2015-12-10 10:00:00,115.36,115.71,115.15,115.68,144600.0,99.5968,99.899,99.4155,99.8731,144600.0
2015-12-10 10:30:00,115.7,116.56,115.66,116.5,216250.0,99.8904,100.6329,99.8558,100.5811,216250.0
2015-12-10 11:00:00,116.48,117.05,116.4,116.59,202281.0,100.5638,101.0559,100.4947,100.6588,202281.0
2015-12-10 11:30:00,116.58,116.63,116.29,116.38,120542.0,100.6501,100.6933,100.3998,100.4775,120542.0
2015-12-10 12:00:00,116.38,116.57,116.24,116.42,137503.0,100.4775,100.6415,100.3566,100.512,137503.0
2015-12-10 12:30:00,116.43,116.87,116.34,116.83,128982.0,100.5206,100.9005,100.4429,100.866,128982.0
2015-12-10 13:00:00,116.85,116.9,116.59,116.74,112003.0,100.8832,100.9264,100.6588,100.7883,112003.0
2015-12-10 13:30:00,116.76,116.84,116.61,116.68,99639.0,100.8055,100.8746,100.676,100.7365,99639.0
2015-12-10 14:00:00,116.69,116.84,116.47,116.81,130466.0,100.7451,100.8746,100.5552,100.8487,130466.0
2015-12-10 14:30:00,116.83,116.9,116.58,116.69,162760.0,100.866,100.9264,100.6501,100.7451,162760.0
2015-12-10 15:00:00,116.67,116.67,115.96,116.19,189041.0,100.7278,100.7278,100.1149,100.3134,189041.0
2015-12-10 15:30:00,116.19,116.39,116.0,116.23,323030.0,100.3134,100.4861,100.1494,100.348,323030.0
2015-12-11 09:30:00,115.05,115.68,114.62,115.5,296429.0,99.3292,99.8731,98.958,99.7177,296429.0
2015-12-11 10:00:00,115.43,116.02,114.98,115.33,244452.0,99.6573,100.1667,99.2688,99.5709,244452.0
2015-12-11 10:30:00,115.33,115.99,115.26,115.75,227884.0,99.5709,100.1408,99.5105,99.9335,227884.0
2015-12-11 11:00:00,115.77,116.64,115.44,116.54,238037.0,99.9508,100.7019,99.6659,100.6156,238037.0
2015-12-11 11:30:00,116.57,117.34,116.46,116.98,329719.0,100.6415,101.3063,100.5465,100.9955,329719.0
2015-12-11 12:00:00,117.0,117.1,116.12,116.39,221750.0,101.0127,101.0991,100.253,100.4861,221750.0
2015-12-11 12:30:00,116.32,116.41,115.74,115.95,216249.0,100.4257,100.5034,99.9249,100.1062,216249.0
2015-12-11 13:00:00,115.92,116.35,115.8,116.08,86754.0,100.0803,100.4516,99.9767,100.2185,86754.0
2015-12-11 13:30:00,116.06,116.37,115.97,116.16,163575.0,100.2012,100.4688,100.1235,100.2875,163575.0
2015-12-11 14:00:00,116.17,116.74,116.13,116.28,172682.0,100.2962,100.7883,100.2616,100.3911,172682.0
2015-12-11 14:30:00,116.27,116.42,116.14,116.22,132913.0,100.3825,100.512,100.2703,100.3393,132913.0
2015-12-11 15:00:00,116.24,116.38,116.0,116.14,254476.0,100.3566,100.4775,100.1494,100.2703,254476.0
2015-12-11 15:30:00,116.12,116.22,115.84,116.0,368533.0,100.253,100.3393,100.0112,100.1494,368533.0
2015-12-14 09:30:00,115.88,116.74,114.91,115.24,282210.0,100.0458,100.7883,99.2083,99.4932,282210.0
2015-12-14 10:00:00,115.25,115.69,114.58,115.0,218898.0,99.5019,99.8817,98.9234,99.286,218898.0
2015-12-14 10:30:00,115.03,115.41,114.87,115.13,196086.0,99.3119,99.64,99.1738,99.3983,196086.0
2015-12-14 11:00:00,115.16,115.16,114.59,114.83,214472.0,99.4242,99.4242,98.9321,99.1393,214472.0
2015-12-14 11:30:00,114.82,115.31,114.43,115.24,226249.0,99.1306,99.5537,98.7939,99.4932,226249.0
2015-12-14 12:00:00,115.2,115.5,114.96,115.31,175282.0,99.4587,99.7177,99.2515,99.5537,175282.0
2015-12-14 12:30:00,115.35,115.64,115.05,115.52,177526.0,99.5882,99.8386,99.3292,99.735,177526.0
2015-12-14 13:00:00,115.52,115.68,115.31,115.37,178975.0,99.735,99.8731,99.5537,99.6055,178975.0
2015-12-14 13:30:00,115.35,115.54,114.78,114.83,155331.0,99.5882,99.7522,99.0961,99.1393,155331.0
2015-12-14 14:00:00,114.84,115.11,114.61,115.07,106018.0,99.1479,99.381,98.9493,99.3465,106018.0
2015-12-14 14:30:00,115.05,115.42,114.95,115.14,154789.0,99.3292,99.6486,99.2429,99.4069,154789.0
2015-12-14 15:00:00,115.14,115.39,114.92,115.33,194263.0,99.4069,99.6227,99.217,99.5709,194263.0
2015-12-14 15:30:00,115.3,115.95,115.27,115.91,525106.0,99.545,100.1062,99.5191,100.0717,525106.0
2015-12-15 09:30:00,116.87,118.25,116.66,118.17,292370.0,100.9005,102.0919,100.7192,102.0229,292370.0
2015-12-15 10:00:00,118.24,118.5,117.8,117.89,250010.0,102.0833,102.3078,101.7034,101.7811,250010.0
2015-12-15 10:30:00,117.89,118.13,117.39,117.59,264082.0,101.7811,101.9883,101.3495,101.5221,264082.0
2015-12-15 11:00:00,117.59,117.75,117.42,117.51,129705.0,101.5221,101.6603,101.3754,101.4531,129705.0
2015-12-15 11:30:00,117.49,117.56,116.86,116.96,121238.0,101.4358,101.4962,100.8919,100.9782,121238.0
2015-12-15 12:00:00,116.94,117.4,116.94,117.31,132562.0,100.9609,101.3581,100.9609,101.2804,132562.0
2015-12-15 12:30:00,117.31,117.98,117.31,117.97,124418.0,101.2804,101.8588,101.2804,101.8502,124418.0
2015-12-15 13:00:00,117.96,118.12,117.76,117.76,86840.0,101.8416,101.9797,101.6689,101.6689,86840.0
2015-12-15 13:30:00,117.74,118.22,117.73,118.06,114406.0,101.6516,102.066,101.643,101.9279,114406.0
2015-12-15 14:00:00,118.08,118.2,117.92,118.03,89745.0,101.9452,102.0488,101.807,101.902,89745.0
2015-12-15 14:30:00,118.02,118.14,117.83,117.95,91346.0,101.8934,101.997,101.7293,101.8329,91346.0
2015-12-15 15:00:00,117.96,117.99,117.58,117.6,174706.0,101.8416,101.8675,101.5135,101.5308,174706.0
2015-12-15 15:30:00,117.57,117.82,117.43,117.67,341002.0,101.5049,101.7207,101.384,101.5912,341002.0
2015-12-16 09:30:00,118.3,119.75,117.99,119.48,365185.0,102.1351,103.387,101.8675,103.1539,365185.0
2015-12-16 10:00:00,119.49,119.76,119.09,119.35,212331.0,103.1625,103.3956,102.8172,103.0416,212331.0
2015-12-16 10:30:00,119.29,119.32,118.6,118.92,142119.0,102.9898,103.0157,102.3941,102.6704,142119.0
2015-12-16 11:00:00,118.92,118.96,118.39,118.44,104328.0,102.6704,102.7049,102.2128,102.256,104328.0
2015-12-16 11:30:00,118.41,118.56,118.01,118.16,122246.0,102.2301,102.3596,101.8847,102.0142,122246.0
2015-12-16 12:00:00,118.17,118.48,118.09,118.4,71974.0,102.0229,102.2905,101.9538,102.2214,71974.0
2015-12-16 12:30:00,118.34,118.38,117.41,117.45,154215.0,102.1696,102.2042,101.3667,101.4013,154215.0
2015-12-16 13:00:00,117.46,117.67,117.19,117.66,164283.0,101.4099,101.5912,101.1768,101.5826,164283.0
2015-12-16 13:30:00,117.67,118.08,117.59,117.79,166258.0,101.5912,101.9452,101.5221,101.6948,166258.0
2015-12-16 14:00:00,117.62,118.22,116.9,117.94,231644.0,101.548,102.066,100.9264,101.8243,231644.0
2015-12-16 14:30:00,117.92,118.58,117.78,118.55,248270.0,101.807,102.3768,101.6862,102.3509,248270.0
2015-12-16 15:00:00,118.53,118.58,118.24,118.52,254818.0,102.3337,102.3768,102.0833,102.325,254818.0
2015-12-16 15:30:00,118.5,119.06,118.46,118.81,529813.0,102.3078,102.7913,102.2732,102.5754,529813.0
2015-12-17 09:30:00,118.83,119.91,118.64,119.81,252452.0,102.5927,103.5251,102.4286,103.4388,252452.0
2015-12-17 10:00:00,119.86,120.77,119.75,120.74,396311.0,103.4819,104.2676,103.387,104.2417,396311.0
2015-12-17 10:30:00,120.73,121.09,120.04,120.75,276465.0,104.2331,104.5439,103.6373,104.2503,276465.0
2015-12-17 11:00:00,120.7,120.74,119.61,120.0,249633.0,104.2072,104.2417,103.2661,103.6028,249633.0
2015-12-17 11:30:00,119.97,120.63,119.85,120.3,192612.0,103.5769,104.1467,103.4733,103.8618,192612.0
2015-12-17 12:00:00,120.29,120.43,119.98,120.02,129286.0,103.8532,103.9741,103.5855,103.6201,129286.0
2015-12-17 12:30:00,120.04,120.14,119.5,119.6,145130.0,103.6373,103.7237,103.1711,103.2575,145130.0
2015-12-17 13:00:00,119.62,120.19,119.57,119.85,136068.0,103.2747,103.7669,103.2316,103.4733,136068.0
2015-12-17 13:30:00,119.88,120.36,119.71,120.28,119285.0,103.4992,103.9136,103.3524,103.8446,119285.0
2015-12-17 14:00:00,120.31,120.36,119.72,119.87,120014.0,103.8705,103.9136,103.3611,103.4906,120014.0
2015-12-17 14:30:00,119.85,120.08,119.49,119.71,152944.0,103.4733,103.6719,103.1625,103.3524,152944.0
2015-12-17 15:00:00,119.68,119.74,119.27,119.52,236781.0,103.3265,103.3783,102.9726,103.1884,236781.0
2015-12-17 15:30:00,119.51,119.92,119.22,119.28,470339.0,103.1798,103.5337,102.9294,102.9812,470339.0
2015-12-18 09:30:00,118.61,118.86,117.34,117.48,1996347.0,102.4027,102.6186,101.3063,101.4272,1996347.0
2015-12-18 10:00:00,117.5,117.68,116.37,116.51,376190.0,101.4444,101.5998,100.4688,100.5897,376190.0
2015-12-18 10:30:00,116.48,116.8,116.04,116.63,240028.0,100.5638,100.8401,100.1839,100.6933,240028.0
2015-12-18 11:00:00,116.64,117.17,116.47,116.76,257574.0,100.7019,101.1595,100.5552,100.8055,257574.0
2015-12-18 11:30:00,116.78,117.01,116.73,116.82,173696.0,100.8228,101.0214,100.7796,100.8573,173696.0
2015-12-18 12:00:00,116.8,116.95,116.33,116.5,126505.0,100.8401,100.9696,100.4343,100.5811,126505.0
2015-12-18 12:30:00,116.49,116.72,116.23,116.67,125260.0,100.5724,100.771,100.348,100.7278,125260.0
2015-12-18 13:00:00,116.68,116.94,116.5,116.54,153309.0,100.7365,100.9609,100.5811,100.6156,153309.0
2015-12-18 13:30:00,116.56,116.79,116.41,116.59,170795.0,100.6329,100.8314,100.5034,100.6588,170795.0
2015-12-18 14:00:00,116.59,117.03,116.59,116.86,133659.0,100.6588,101.0386,100.6588,100.8919,133659.0
2015-12-18 14:30:00,116.87,116.89,116.31,116.32,191777.0,100.9005,100.9178,100.417,100.4257,191777.0
2015-12-18 15:00:00,116.35,116.67,116.13,116.36,225053.0,100.4516,100.7278,100.2616,100.4602,225053.0
2015-12-18 15:30:00,116.33,116.43,115.85,115.87,768144.0,100.4343,100.5206,100.0199,100.0371,768144.0
2015-12-21 09:30:00,116.57,117.69,116.0,117.48,284663.0,100.6415,101.6085,100.1494,101.4272,284663.0
2015-12-21 10:00:00,117.49,117.77,117.06,117.12,207381.0,101.4358,101.6775,101.0645,101.1163,207381.0
2015-12-21 10:30:00,117.18,117.24,116.95,117.02,208207.0,101.1681,101.2199,100.9696,101.03,208207.0
2015-12-21 11:00:00,117.0,117.11,116.57,116.88,96577.0,101.0127,101.1077,100.6415,100.9091,96577.0
2015-12-21 11:30:00,116.87,116.87,116.27,116.49,98204.0,100.9005,100.9005,100.3825,100.5724,98204.0
2015-12-21 12:00:00,116.5,116.65,116.15,116.17,161024.0,100.5811,100.7106,100.2789,100.2962,161024.0
2015-12-21 12:30:00,116.13,116.42,116.09,116.24,157320.0,100.2616,100.512,100.2271,100.3566,157320.0
2015-12-21 13:00:00,116.25,116.4,116.16,116.34,116486.0,100.3652,100.4947,100.2875,100.4429,116486.0
2015-12-21 13:30:00,116.37,117.02,116.37,116.92,89125.0,100.4688,101.03,100.4688,100.9437,89125.0
2015-12-21 14:00:00,116.94,117.32,116.9,117.2,140406.0,100.9609,101.289,100.9264,101.1854,140406.0
2015-12-21 14:30:00,117.19,117.32,117.12,117.13,153401.0,101.1768,101.289,101.1163,101.125,153401.0
2015-12-21 15:00:00,117.12,117.16,116.55,116.66,107183.0,101.1163,101.1509,100.6242,100.7192,107183.0
2015-12-21 15:30:00,116.66,117.44,116.61,117.39,325149.0,100.7192,101.3926,100.676,101.3495,325149.0
2015-12-22 09:30:00,118.19,118.34,116.6,116.61,205454.0,102.0401,102.1696,100.6674,100.676,205454.0
2015-12-22 10:00:00,116.71,116.97,116.25,116.41,141820.0,100.7624,100.9868,100.3652,100.5034,141820.0
2015-12-22 10:30:00,116.44,116.76,116.21,116.71,127588.0,100.5293,100.8055,100.3307,100.7624,127588.0
2015-12-22 11:00:00,116.69,116.91,116.36,116.61,94998.0,100.7451,100.935,100.4602,100.676,94998.0
2015-12-22 11:30:00,116.6,117.09,116.6,116.96,74593.0,100.6674,101.0904,100.6674,100.9782,74593.0
2015-12-22 12:00:00,116.99,116.99,116.53,116.73,51490.0,101.0041,101.0041,100.607,100.7796,51490.0
2015-12-22 12:30:00,116.73,117.1,116.67,117.04,72146.0,100.7796,101.0991,100.7278,101.0473,72146.0
2015-12-22 13:00:00,117.08,117.19,116.78,116.9,68962.0,101.0818,101.1768,100.8228,100.9264,68962.0
2015-12-22 13:30:00,116.9,117.5,116.71,117.46,85611.0,100.9264,101.4444,100.7624,101.4099,85611.0
2015-12-22 14:00:00,117.48,117.58,117.33,117.33,110391.0,101.4272,101.5135,101.2976,101.2976,110391.0
2015-12-22 14:30:00,117.34,117.58,117.22,117.48,121424.0,101.3063,101.5135,101.2027,101.4272,121424.0
2015-12-22 15:00:00,117.48,117.72,117.47,117.51,138157.0,101.4272,101.6344,101.4185,101.4531,138157.0
2015-12-22 15:30:00,117.51,117.59,116.98,117.43,421462.0,101.4531,101.5221,100.9955,101.384,421462.0
2015-12-23 09:30:00,117.9,118.42,117.55,118.2,187202.0,101.7898,102.2387,101.4876,102.0488,187202.0
2015-12-23 10:00:00,118.23,118.45,118.1,118.24,132650.0,102.0747,102.2646,101.9624,102.0833,132650.0
2015-12-23 10:30:00,118.29,118.63,118.02,118.59,127227.0,102.1265,102.42,101.8934,102.3855,127227.0
2015-12-23 11:00:00,118.6,118.74,118.43,118.56,106218.0,102.3941,102.515,102.2473,102.3596,106218.0
2015-12-23 11:30:00,118.58,118.65,118.34,118.44,69629.0,102.3768,102.4373,102.1696,102.256,69629.0
2015-12-23 12:00:00,118.44,118.83,118.42,118.58,111003.0,102.256,102.5927,102.2387,102.3768,111003.0
2015-12-23 12:30:00,118.57,118.72,118.21,118.44,116606.0,102.3682,102.4977,102.0574,102.256,116606.0
2015-12-23 13:00:00,118.46,118.51,118.29,118.32,92108.0,102.2732,102.3164,102.1265,102.1524,92108.0
2015-12-23 13:30:00,118.29,118.44,118.25,118.31,73978.0,102.1265,102.256,102.0919,102.1437,73978.0
2015-12-23 14:00:00,118.31,118.47,118.25,118.34,84714.0,102.1437,102.2819,102.0919,102.1696,84714.0
2015-12-23 14:30:00,118.36,118.75,118.36,118.68,111904.0,102.1869,102.5236,102.1869,102.4632,111904.0
2015-12-23 15:00:00,118.68,118.69,118.42,118.5,136301.0,102.4632,102.4718,102.2387,102.3078,136301.0
2015-12-23 15:30:00,118.51,118.79,118.27,118.67,305369.0,102.3164,102.5582,102.1092,102.4545,305369.0
2015-12-24 09:30:00,118.53,118.99,118.53,118.83,96985.0,102.3337,102.7308,102.3337,102.5927,96985.0
2015-12-24 10:00:00,118.81,119.18,118.76,119.07,96969.0,102.5754,102.8949,102.5322,102.7999,96969.0
2015-12-24 10:30:00,119.09,119.11,118.81,118.94,53469.0,102.8172,102.8344,102.5754,102.6877,53469.0
2015-12-24 11:00:00,118.93,118.96,118.52,118.55,69156.0,102.679,102.7049,102.325,102.3509,69156.0
2015-12-24 11:30:00,118.54,118.73,118.32,118.72,63881.0,102.3423,102.5063,102.1524,102.4977,63881.0
2015-12-24 12:00:00,118.73,118.88,118.5,118.77,69730.0,102.5063,102.6359,102.3078,102.5409,69730.0
2015-12-24 12:30:00,118.77,118.89,118.29,118.31,157961.0,102.5409,102.6445,102.1265,102.1437,157961.0
2015-12-28 09:30:00,118.26,118.61,117.38,118.55,170803.0,102.1006,102.4027,101.3408,102.3509,170803.0
2015-12-28 10:00:00,118.56,118.58,117.91,118.04,127578.0,102.3596,102.3768,101.7984,101.9106,127578.0
2015-12-28 10:30:00,118.02,118.07,117.71,117.82,79166.0,101.8934,101.9365,101.6257,101.7207,79166.0
2015-12-28 11:00:00,117.83,117.96,117.75,117.77,135288.0,101.7293,101.8416,101.6603,101.6775,135288.0
2015-12-28 11:30:00,117.77,117.93,117.7,117.76,130705.0,101.6775,101.8157,101.6171,101.6689,130705.0
2015-12-28 12:00:00,117.75,117.91,117.54,117.74,100966.0,101.6603,101.7984,101.479,101.6516,100966.0
2015-12-28 12:30:00,117.73,117.82,117.6,117.67,49281.0,101.643,101.7207,101.5308,101.5912,49281.0
2015-12-28 13:00:00,117.68,117.89,117.61,117.75,68960.0,101.5998,101.7811,101.5394,101.6603,68960.0
2015-12-28 13:30:00,117.77,118.14,117.76,117.8,45587.0,101.6775,101.997,101.6689,101.7034,45587.0
2015-12-28 14:00:00,117.79,118.09,117.78,118.04,41683.0,101.6948,101.9538,101.6862,101.9106,41683.0
2015-12-28 14:30:00,118.04,118.17,117.92,118.14,37894.0,101.9106,102.0229,101.807,101.997,37894.0
2015-12-28 15:00:00,118.17,118.31,118.05,118.27,74998.0,102.0229,102.1437,101.9193,102.1092,74998.0
2015-12-28 15:30:00,118.28,118.42,118.2,118.33,132011.0,102.1178,102.2387,102.0488,102.161,132011.0
2015-12-29 09:30:00,118.87,120.0,118.7,119.93,194361.0,102.6272,103.6028,102.4804,103.5424,194361.0
2015-12-29 10:00:00,119.93,120.41,119.75,120.14,126161.0,103.5424,103.9568,103.387,103.7237,126161.0
2015-12-29 10:30:00,120.16,120.32,120.0,120.03,121574.0,103.7409,103.8791,103.6028,103.6287,121574.0
2015-12-29 11:00:00,120.05,120.28,120.0,120.11,98974.0,103.646,103.8446,103.6028,103.6978,98974.0
2015-12-29 11:30:00,120.1,120.17,119.38,119.43,85364.0,103.6891,103.7496,103.0675,103.1107,85364.0
2015-12-29 12:00:00,119.4,119.57,119.15,119.16,81771.0,103.0848,103.2316,102.869,102.8776,81771.0
2015-12-29 12:30:00,119.16,119.56,119.16,119.53,68535.0,102.8776,103.2229,102.8776,103.197,68535.0
2015-12-29 13:00:00,119.53,119.86,119.53,119.78,52370.0,103.197,103.4819,103.197,103.4129,52370.0
2015-12-29 13:30:00,119.82,119.91,119.62,119.82,70918.0,103.4474,103.5251,103.2747,103.4474,70918.0
2015-12-29 14:00:00,119.82,119.88,119.66,119.82,79739.0,103.4474,103.4992,103.3093,103.4474,79739.0
2015-12-29 14:30:00,119.8,119.99,119.75,119.95,59321.0,103.4301,103.5942,103.387,103.5596,59321.0
2015-12-29 15:00:00,119.95,120.02,119.8,119.9,110274.0,103.5596,103.6201,103.4301,103.5165,110274.0
2015-12-29 15:30:00,119.89,119.94,119.57,119.8,282200.0,103.5078,103.551,103.2316,103.4301,282200.0
2015-12-30 09:30:00,120.03,120.11,119.1,119.29,101589.0,103.6287,103.6978,102.8258,102.9898,101589.0
2015-12-30 10:00:00,119.34,119.5,118.75,118.82,109196.0,103.033,103.1711,102.5236,102.5841,109196.0
2015-12-30 10:30:00,118.83,119.17,118.79,119.1,63216.0,102.5927,102.8862,102.5582,102.8258,63216.0
2015-12-30 11:00:00,119.09,119.44,118.76,118.89,100151.0,102.8172,103.1193,102.5322,102.6445,100151.0
2015-12-30 11:30:00,118.89,118.97,118.71,118.87,111138.0,102.6445,102.7136,102.4891,102.6272,111138.0
2015-12-30 12:00:00,118.88,118.92,118.71,118.84,65583.0,102.6359,102.6704,102.4891,102.6013,65583.0
2015-12-30 12:30:00,118.84,118.9,118.76,118.85,51748.0,102.6013,102.6531,102.5322,102.61,51748.0
2015-12-30 13:00:00,118.87,119.11,118.87,119.1,85813.0,102.6272,102.8344,102.6272,102.8258,85813.0
2015-12-30 13:30:00,119.1,119.48,119.06,119.25,139211.0,102.8258,103.1539,102.7913,102.9553,139211.0
2015-12-30 14:00:00,119.25,119.41,119.11,119.15,68571.0,102.9553,103.0934,102.8344,102.869,68571.0
2015-12-30 14:30:00,119.17,119.28,119.12,119.26,67186.0,102.8862,102.9812,102.8431,102.9639,67186.0
2015-12-30 15:00:00,119.28,119.44,119.18,119.23,110017.0,102.9812,103.1193,102.8949,102.938,110017.0
2015-12-30 15:30:00,119.22,119.22,118.66,118.9,235343.0,102.9294,102.9294,102.4459,102.6531,235343.0
2015-12-31 09:30:00,118.64,118.89,117.89,118.22,108175.0,102.4286,102.6445,101.7811,102.066,108175.0
2015-12-31 10:00:00,118.17,118.31,117.66,117.73,62429.0,102.0229,102.1437,101.5826,101.643,62429.0
2015-12-31 10:30:00,117.68,118.15,117.36,118.15,148154.0,101.5998,102.0056,101.3236,102.0056,148154.0
2015-12-31 11:00:00,118.16,118.52,118.16,118.34,101753.0,102.0142,102.325,102.0142,102.1696,101753.0
2015-12-31 11:30:00,118.35,118.83,118.27,118.83,98435.0,102.1783,102.5927,102.1092,102.5927,98435.0
2015-12-31 12:00:00,118.82,119.14,118.73,119.12,119245.0,102.5841,102.8603,102.5063,102.8431,119245.0
2015-12-31 12:30:00,119.13,119.37,118.8,119.07,119534.0,102.8517,103.0589,102.5668,102.7999,119534.0
2015-12-31 13:00:00,119.04,119.12,118.51,118.56,94254.0,102.774,102.8431,102.3164,102.3596,94254.0
2015-12-31 13:30:00,118.55,118.91,118.52,118.76,59273.0,102.3509,102.6618,102.325,102.5322,59273.0
2015-12-31 14:00:00,118.75,118.91,118.3,118.34,76005.0,102.5236,102.6618,102.1351,102.1696,76005.0
2015-12-31 14:30:00,118.35,118.45,118.11,118.12,55646.0,102.1783,102.2646,101.9711,101.9797,55646.0
2015-12-31 15:00:00,118.11,118.24,117.94,118.02,91877.0,101.9711,102.0833,101.8243,101.8934,91877.0
2015-12-31 15:30:00,118.02,118.28,117.64,117.65,320549.0,101.8934,102.1178,101.5653,101.5739,320549.0
2016-01-04 09:30:00,116.91,116.91,115.25,115.65,391232.0,100.935,100.935,99.5019,99.8472,391232.0
2016-01-04 10:00:00,115.63,115.83,114.72,114.93,283833.0,99.8299,100.0026,99.0443,99.2256,283833.0
2016-01-04 10:30:00,114.94,115.31,114.71,114.84,216015.0,99.2342,99.5537,99.0357,99.1479,216015.0
2016-01-04 11:00:00,114.88,114.99,114.52,114.9,218924.0,99.1824,99.2774,98.8716,99.1997,218924.0
2016-01-04 11:30:00,114.86,115.19,114.6,114.75,287489.0,99.1652,99.4501,98.9407,99.0702,287489.0
2016-01-04 12:00:00,114.74,115.07,114.63,114.77,284546.0,99.0616,99.3465,98.9666,99.0875,284546.0
2016-01-04 12:30:00,114.77,114.98,114.63,114.68,276463.0,99.0875,99.2688,98.9666,99.0098,276463.0
2016-01-04 13:00:00,114.7,115.1,114.66,114.73,265525.0,99.027,99.3724,98.9925,99.0529,265525.0
2016-01-04 13:30:00,114.72,114.85,114.62,114.81,193164.0,99.0443,99.1565,98.958,99.122,193164.0
2016-01-04 14:00:00,114.81,115.9,114.72,115.75,272944.0,99.122,100.063,99.0443,99.9335,272944.0
2016-01-04 14:30:00,115.77,115.86,115.05,115.26,345673.0,99.9508,100.0285,99.3292,99.5105,345673.0
2016-01-04 15:00:00,115.24,115.29,114.97,115.21,275418.0,99.4932,99.5364,99.2601,99.4673,275418.0
2016-01-04 15:30:00,115.2,116.47,115.19,116.45,576056.0,99.4587,100.5552,99.4501,100.5379,576056.0
2016-01-05 09:30:00,116.72,117.85,116.21,117.19,292317.0,100.771,101.7466,100.3307,101.1768,292317.0
2016-01-05 10:00:00,117.22,117.48,116.86,117.0,167655.0,101.2027,101.4272,100.8919,101.0127,167655.0
2016-01-05 10:30:00,116.95,117.88,116.93,117.71,180720.0,100.9696,101.7725,100.9523,101.6257,180720.0
2016-01-05 11:00:00,117.71,117.87,117.25,117.76,171634.0,101.6257,101.7639,101.2286,101.6689,171634.0
2016-01-05 11:30:00,117.75,117.89,117.22,117.33,131028.0,101.6603,101.7811,101.2027,101.2976,131028.0
2016-01-05 12:00:00,117.36,117.36,116.84,117.08,115801.0,101.3236,101.3236,100.8746,101.0818,115801.0
2016-01-05 12:30:00,117.08,117.09,116.72,116.99,96756.0,101.0818,101.0904,100.771,101.0041,96756.0
2016-01-05 13:00:00,116.99,117.26,116.43,116.58,98699.0,101.0041,101.2372,100.5206,100.6501,98699.0
2016-01-05 13:30:00,116.58,117.23,116.5,116.87,113524.0,100.6501,101.2113,100.5811,100.9005,113524.0
2016-01-05 14:00:00,116.88,117.05,116.5,116.95,153081.0,100.9091,101.0559,100.5811,100.9696,153081.0
2016-01-05 14:30:00,116.96,116.96,116.5,116.6,109834.0,100.9782,100.9782,100.5811,100.6674,109834.0
2016-01-05 15:00:00,116.59,116.76,116.24,116.57,226550.0,100.6588,100.8055,100.3566,100.6415,226550.0
2016-01-05 15:30:00,116.57,116.84,116.4,116.67,383140.0,100.6415,100.8746,100.4947,100.7278,383140.0
2016-01-06 09:30:00,115.78,116.65,115.02,115.08,229209.0,99.9594,100.7106,99.3033,99.3551,229209.0
2016-01-06 10:00:00,115.07,116.13,115.0,115.74,161284.0,99.3465,100.2616,99.286,99.9249,161284.0
2016-01-06 10:30:00,115.69,115.76,115.21,115.47,134252.0,99.8817,99.9422,99.4673,99.6918,134252.0
2016-01-06 11:00:00,115.52,116.29,115.48,116.0,92514.0,99.735,100.3998,99.7004,100.1494,92514.0
2016-01-06 11:30:00,116.0,116.26,115.78,115.81,86080.0,100.1494,100.3739,99.9594,99.9853,86080.0
2016-01-06 12:00:00,115.81,115.92,115.6,115.65,61350.0,99.9853,100.0803,99.804,99.8472,61350.0
2016-01-06 12:30:00,115.63,115.92,115.59,115.72,53776.0,99.8299,100.0803,99.7954,99.9076,53776.0
2016-01-06 13:00:00,115.7,115.81,115.4,115.51,60716.0,99.8904,99.9853,99.6314,99.7263,60716.0
2016-01-06 13:30:00,115.5,115.57,115.11,115.14,84694.0,99.7177,99.7781,99.381,99.4069,84694.0
2016-01-06 14:00:00,115.14,115.68,115.1,115.33,112877.0,99.4069,99.8731,99.3724,99.5709,112877.0
2016-01-06 14:30:00,115.33,115.46,114.55,114.6,138167.0,99.5709,99.6832,98.8975,98.9407,138167.0
2016-01-06 15:00:00,114.61,115.33,114.5,115.26,165767.0,98.9493,99.5709,98.8544,99.5105,165767.0
2016-01-06 15:30:00,115.29,115.55,115.02,115.5,337014.0,99.5364,99.7609,99.3033,99.7177,337014.0
2016-01-07 09:30:00,113.63,114.07,112.71,113.05,280165.0,98.1032,98.4831,97.3089,97.6025,280165.0
2016-01-07 10:00:00,113.09,114.09,112.98,113.32,277352.0,97.637,98.5004,97.542,97.8356,277352.0
2016-01-07 10:30:00,113.31,113.82,113.31,113.41,257202.0,97.827,98.2673,97.827,97.9133,257202.0
2016-01-07 11:00:00,113.41,113.43,112.75,112.93,192693.0,97.9133,97.9306,97.3435,97.4989,192693.0
2016-01-07 11:30:00,112.92,113.35,112.72,112.9,214117.0,97.4902,97.8615,97.3176,97.473,214117.0
2016-01-07 12:00:00,112.88,112.93,112.64,112.65,131184.0,97.4557,97.4989,97.2485,97.2571,131184.0
2016-01-07 12:30:00,112.67,112.91,112.57,112.7,101806.0,97.2744,97.4816,97.1881,97.3003,101806.0
2016-01-07 13:00:00,112.67,112.73,111.87,112.21,183043.0,97.2744,97.3262,96.5837,96.8773,183043.0
2016-01-07 13:30:00,112.18,112.3,111.79,112.14,186387.0,96.8514,96.955,96.5147,96.8168,186387.0
2016-01-07 14:00:00,112.13,112.34,111.83,112.05,209889.0,96.8082,96.9895,96.5492,96.7391,209889.0
2016-01-07 14:30:00,112.03,112.52,111.87,112.01,458636.0,96.7219,97.1449,96.5837,96.7046,458636.0
2016-01-07 15:00:00,112.06,112.14,111.44,111.46,679901.0,96.7478,96.8168,96.2125,96.2297,679901.0
2016-01-07 15:30:00,111.45,112.35,111.42,112.09,904656.0,96.2211,96.9981,96.1952,96.7737,904656.0
2016-01-08 09:30:00,112.35,113.0,111.3,111.66,366496.0,96.9981,97.5593,96.0916,96.4024,366496.0
2016-01-08 10:00:00,111.66,111.7,111.07,111.3,231002.0,96.4024,96.437,95.893,96.0916,231002.0
2016-01-08 10:30:00,111.31,112.44,111.31,111.74,305072.0,96.1002,97.0758,96.1002,96.4715,305072.0
2016-01-08 11:00:00,111.7,111.91,111.02,111.18,175454.0,96.437,96.6183,95.8499,95.988,175454.0
2016-01-08 11:30:00,111.15,111.35,110.85,111.23,138836.0,95.9621,96.1348,95.7031,96.0312,138836.0
2016-01-08 12:00:00,111.26,112.05,111.15,112.01,137022.0,96.0571,96.7391,95.9621,96.7046,137022.0
2016-01-08 12:30:00,112.0,112.27,111.89,112.0,169730.0,96.696,96.9291,96.601,96.696,169730.0
2016-01-08 13:00:00,111.99,112.15,111.3,111.41,134950.0,96.6873,96.8255,96.0916,96.1866,134950.0
2016-01-08 13:30:00,111.4,111.9,111.4,111.56,111394.0,96.1779,96.6096,96.1779,96.3161,111394.0
2016-01-08 14:00:00,111.55,111.68,110.97,111.02,113754.0,96.3074,96.4197,95.8067,95.8499,113754.0
2016-01-08 14:30:00,111.02,111.41,110.78,110.83,200936.0,95.8499,96.1866,95.6427,95.6858,200936.0
2016-01-08 15:00:00,110.83,111.11,110.66,110.81,344223.0,95.6858,95.9276,95.5391,95.6686,344223.0
2016-01-08 15:30:00,110.81,110.81,109.76,110.12,879788.0,95.6686,95.6686,94.762,95.0728,879788.0
2016-01-11 09:30:00,110.51,110.62,108.65,108.89,363865.0,95.4096,95.5045,93.8037,94.0109,363865.0
2016-01-11 10:00:00,108.8,109.52,108.19,108.6,384416.0,93.9332,94.5548,93.4066,93.7605,384416.0
2016-01-11 10:30:00,108.64,109.39,108.6,108.8,263250.0,93.7951,94.4426,93.7605,93.9332,263250.0
2016-01-11 11:00:00,108.79,108.97,108.57,108.79,222775.0,93.9246,94.08,93.7346,93.9246,222775.0
2016-01-11 11:30:00,108.77,109.54,108.58,109.22,227522.0,93.9073,94.5721,93.7433,94.2958,227522.0
2016-01-11 12:00:00,109.23,109.67,109.04,109.16,194859.0,94.3045,94.6843,94.1404,94.244,194859.0
2016-01-11 12:30:00,109.13,109.44,108.8,109.17,198505.0,94.2181,94.4858,93.9332,94.2527,198505.0
2016-01-11 13:00:00,109.16,109.28,108.56,108.58,164342.0,94.244,94.3476,93.726,93.7433,164342.0
2016-01-11 13:30:00,108.61,108.74,108.25,108.43,232969.0,93.7692,93.8814,93.4584,93.6138,232969.0
2016-01-11 14:00:00,108.43,108.96,108.32,108.94,388618.0,93.6138,94.0714,93.5188,94.0541,388618.0
2016-01-11 14:30:00,108.94,109.15,108.51,108.61,198585.0,94.0541,94.2354,93.6828,93.7692,198585.0
2016-01-11 15:00:00,108.61,109.54,108.28,109.43,269016.0,93.7692,94.5721,93.4843,94.4771,269016.0
2016-01-11 15:30:00,109.47,110.05,109.4,109.56,600442.0,94.5117,95.0124,94.4512,94.5894,600442.0
2016-01-12 09:30:00,110.53,113.13,110.05,112.75,550215.0,95.4268,97.6716,95.0124,97.3435,550215.0
2016-01-12 10:00:00,112.75,112.99,111.59,111.78,289228.0,97.3435,97.5507,96.342,96.506,289228.0
2016-01-12 10:30:00,111.75,112.27,111.74,112.13,203563.0,96.4801,96.9291,96.4715,96.8082,203563.0
2016-01-12 11:00:00,112.11,112.25,111.49,111.64,160191.0,96.7909,96.9118,96.2556,96.3851,160191.0
2016-01-12 11:30:00,111.62,112.02,111.06,111.87,185821.0,96.3679,96.7132,95.8844,96.5837,185821.0
2016-01-12 12:00:00,111.87,112.13,111.43,111.45,104711.0,96.5837,96.8082,96.2038,96.2211,104711.0
2016-01-12 12:30:00,111.4,111.61,111.14,111.37,193176.0,96.1779,96.3592,95.9535,96.152,193176.0
2016-01-12 13:00:00,111.4,111.74,111.4,111.48,129567.0,96.1779,96.4715,96.1779,96.247,129567.0
2016-01-12 13:30:00,111.49,111.76,111.22,111.52,200933.0,96.2556,96.4888,96.0225,96.2815,200933.0
2016-01-12 14:00:00,111.51,111.56,110.92,111.34,261727.0,96.2729,96.3161,95.7635,96.1261,261727.0
2016-01-12 14:30:00,111.3,112.11,111.26,112.05,215313.0,96.0916,96.7909,96.0571,96.7391,215313.0
2016-01-12 15:00:00,112.05,112.48,111.7,112.28,226370.0,96.7391,97.1104,96.437,96.9377,226370.0
2016-01-12 15:30:00,112.26,112.48,112.1,112.27,496839.0,96.9204,97.1104,96.7823,96.9291,496839.0
2016-01-13 09:30:00,112.41,113.04,111.87,112.68,276420.0,97.0499,97.5938,96.5837,97.283,276420.0
2016-01-13 10:00:00,112.68,112.73,111.51,111.77,161521.0,97.283,97.3262,96.2729,96.4974,161521.0
2016-01-13 10:30:00,111.72,111.92,111.47,111.88,141208.0,96.4542,96.6269,96.2384,96.5924,141208.0
2016-01-13 11:00:00,111.8,112.1,111.53,111.78,136690.0,96.5233,96.7823,96.2902,96.506,136690.0
2016-01-13 11:30:00,111.76,111.96,111.36,111.42,140826.0,96.4888,96.6614,96.1434,96.1952,140826.0
2016-01-13 12:00:00,111.47,111.59,111.17,111.49,95025.0,96.2384,96.342,95.9794,96.2556,95025.0
2016-01-13 12:30:00,111.45,111.45,110.7,110.8,104708.0,96.2211,96.2211,95.5736,95.6599,104708.0
2016-01-13 13:00:00,110.72,110.88,110.46,110.53,109289.0,95.5909,95.729,95.3664,95.4268,109289.0
2016-01-13 13:30:00,110.52,110.64,110.0,110.05,201666.0,95.4182,95.5218,94.9692,95.0124,201666.0
2016-01-13 14:00:00,110.03,110.27,109.73,109.94,182521.0,94.9951,95.2024,94.7361,94.9174,182521.0
2016-01-13 14:30:00,109.93,109.93,108.93,109.49,252668.0,94.9088,94.9088,94.0455,94.5289,252668.0
2016-01-13 15:00:00,109.5,109.88,109.23,109.42,261143.0,94.5376,94.8656,94.3045,94.4685,261143.0
2016-01-13 15:30:00,109.41,109.62,109.02,109.19,494298.0,94.4599,94.6412,94.1232,94.2699,494298.0
2016-01-14 09:30:00,108.74,109.86,107.51,109.41,416439.0,93.8814,94.8484,92.8195,94.4599,416439.0
2016-01-14 10:00:00,109.39,109.9,109.15,109.88,289432.0,94.4426,94.8829,94.2354,94.8656,289432.0
2016-01-14 10:30:00,109.84,111.11,109.76,110.62,166142.0,94.8311,95.9276,94.762,95.5045,166142.0
2016-01-14 11:00:00,110.64,110.86,109.69,109.89,240903.0,95.5218,95.7117,94.7016,94.8743,240903.0
2016-01-14 11:30:00,109.92,110.47,109.68,110.44,136509.0,94.9002,95.375,94.693,95.3491,136509.0
2016-01-14 12:00:00,110.45,110.84,110.38,110.78,156422.0,95.3578,95.6945,95.2973,95.6427,156422.0
2016-01-14 12:30:00,110.74,111.13,110.58,110.68,137240.0,95.6081,95.9448,95.47,95.5563,137240.0
2016-01-14 13:00:00,110.68,111.6,110.65,111.55,135238.0,95.5563,96.3506,95.5304,96.3074,135238.0
2016-01-14 13:30:00,111.59,111.8,111.33,111.58,114863.0,96.342,96.5233,96.1175,96.3333,114863.0
2016-01-14 14:00:00,111.6,111.64,111.05,111.29,126366.0,96.3506,96.3851,95.8758,96.083,126366.0
2016-01-14 14:30:00,111.3,111.52,111.14,111.37,242227.0,96.0916,96.2815,95.9535,96.152,242227.0
2016-01-14 15:00:00,111.37,111.41,111.13,111.17,235363.0,96.152,96.1866,95.9448,95.9794,235363.0
2016-01-14 15:30:00,111.16,111.18,110.45,110.7,742006.0,95.9707,95.988,95.3578,95.5736,742006.0
2016-01-15 09:30:00,109.08,110.65,108.41,109.55,708807.0,94.175,95.5304,93.5965,94.5807,708807.0
2016-01-15 10:00:00,109.59,109.99,108.63,109.67,303525.0,94.6153,94.9606,93.7864,94.6843,303525.0
2016-01-15 10:30:00,109.67,110.1,108.68,108.77,202529.0,94.6843,95.0556,93.8296,93.9073,202529.0
2016-01-15 11:00:00,108.75,109.32,108.62,109.19,257901.0,93.89,94.3822,93.7778,94.2699,257901.0
2016-01-15 11:30:00,109.16,109.47,108.45,108.67,307944.0,94.244,94.5117,93.631,93.821,307944.0
2016-01-15 12:00:00,108.68,109.03,108.05,108.05,310680.0,93.8296,94.1318,93.2857,93.2857,310680.0
2016-01-15 12:30:00,108.07,108.82,107.79,108.79,233344.0,93.303,93.9505,93.0612,93.9246,233344.0
2016-01-15 13:00:00,108.72,109.22,108.53,108.6,217359.0,93.8641,94.2958,93.7001,93.7605,217359.0
2016-01-15 13:30:00,108.57,108.8,108.03,108.56,357040.0,93.7346,93.9332,93.2684,93.726,357040.0
2016-01-15 14:00:00,108.55,108.75,108.04,108.04,322743.0,93.7174,93.89,93.2771,93.2771,322743.0
2016-01-15 14:30:00,108.07,109.17,107.96,109.16,387947.0,93.303,94.2527,93.208,94.244,387947.0
2016-01-15 15:00:00,109.17,109.46,108.58,109.15,268570.0,94.2527,94.503,93.7433,94.2354,268570.0
2016-01-15 15:30:00,109.16,109.43,108.78,109.16,760759.0,94.244,94.4771,93.9159,94.244,760759.0
2016-01-19 09:30:00,111.49,113.46,109.6,112.11,930871.0,96.2556,97.9565,94.6239,96.7909,930871.0
2016-01-19 10:00:00,112.11,113.09,111.82,112.82,468718.0,96.7909,97.637,96.5406,97.4039,468718.0
2016-01-19 10:30:00,112.83,114.16,112.55,113.06,540715.0,97.4125,98.5608,97.1708,97.6111,540715.0
2016-01-19 11:00:00,113.03,113.42,112.4,113.3,411177.0,97.5852,97.9219,97.0413,97.8183,411177.0
2016-01-19 11:30:00,113.29,113.45,112.64,113.01,289409.0,97.8097,97.9478,97.2485,97.5679,289409.0
2016-01-19 12:00:00,112.99,113.39,112.21,112.57,301084.0,97.5507,97.896,96.8773,97.1881,301084.0
2016-01-19 12:30:00,112.57,112.68,112.22,112.59,261408.0,97.1881,97.283,96.8859,97.2053,261408.0
2016-01-19 13:00:00,112.59,112.8,112.03,112.16,256728.0,97.2053,97.3866,96.7219,96.8341,256728.0
2016-01-19 13:30:00,112.18,112.64,112.02,112.49,220450.0,96.8514,97.2485,96.7132,97.119,220450.0
2016-01-19 14:00:00,112.47,112.63,111.61,111.98,353231.0,97.1017,97.2399,96.3592,96.6787,353231.0
2016-01-19 14:30:00,111.96,112.26,111.74,112.1,431371.0,96.6614,96.9204,96.4715,96.7823,431371.0
2016-01-19 15:00:00,112.06,112.37,111.62,112.27,393169.0,96.7478,97.0154,96.3679,96.9291,393169.0
2016-01-19 15:30:00,112.27,112.91,112.19,112.48,867636.0,96.9291,97.4816,96.86,97.1104,867636.0
2016-01-20 09:30:00,112.09,113.5,111.27,111.73,598073.0,96.7737,97.991,96.0657,96.4629,598073.0
2016-01-20 10:00:00,111.72,112.18,111.33,111.45,551206.0,96.4542,96.8514,96.1175,96.2211,551206.0
2016-01-20 10:30:00,111.43,111.57,110.15,110.39,735057.0,96.2038,96.3247,95.0987,95.306,735057.0
2016-01-20 11:00:00,110.39,111.29,110.37,110.62,442530.0,95.306,96.083,95.2887,95.5045,442530.0
2016-01-20 11:30:00,110.58,110.99,110.43,110.61,502916.0,95.47,95.824,95.3405,95.4959,502916.0
2016-01-20 12:00:00,110.61,110.77,110.34,110.44,373241.0,95.4959,95.634,95.2628,95.3491,373241.0
2016-01-20 12:30:00,110.46,111.34,110.42,111.24,327372.0,95.3664,96.1261,95.3319,96.0398,327372.0
2016-01-20 13:00:00,111.28,111.29,110.67,111.01,286089.0,96.0743,96.083,95.5477,95.8412,286089.0
2016-01-20 13:30:00,111.02,112.72,110.97,112.25,282779.0,95.8499,97.3176,95.8067,96.9118,282779.0
2016-01-20 14:00:00,112.26,114.4,112.18,113.96,641497.0,96.9204,98.768,96.8514,98.3881,641497.0
2016-01-20 14:30:00,113.93,114.28,113.36,113.85,530638.0,98.3622,98.6644,97.8701,98.2932,530638.0
2016-01-20 15:00:00,113.84,115.67,113.66,115.47,528158.0,98.2845,99.8645,98.1291,99.6918,528158.0
2016-01-20 15:30:00,115.51,115.74,114.54,114.81,1127052.0,99.7263,99.9249,98.8889,99.122,1127052.0
2016-01-21 09:30:00,114.67,114.73,113.41,113.56,340685.0,99.0011,99.0529,97.9133,98.0428,340685.0
2016-01-21 10:00:00,113.68,115.48,113.58,114.68,405950.0,98.1464,99.7004,98.0601,99.0098,405950.0
2016-01-21 10:30:00,114.78,115.29,113.57,113.59,361813.0,99.0961,99.5364,98.0514,98.0687,361813.0
2016-01-21 11:00:00,113.62,114.29,113.43,113.73,217027.0,98.0946,98.673,97.9306,98.1896,217027.0
2016-01-21 11:30:00,113.69,114.13,113.3,113.68,213420.0,98.155,98.5349,97.8183,98.1464,213420.0
2016-01-21 12:00:00,113.71,114.42,113.57,113.74,286344.0,98.1723,98.7853,98.0514,98.1982,286344.0
2016-01-21 12:30:00,113.72,113.83,113.31,113.71,189574.0,98.1809,98.2759,97.827,98.1723,189574.0
2016-01-21 13:00:00,113.73,113.94,113.23,113.31,123085.0,98.1896,98.3709,97.7579,97.827,123085.0
2016-01-21 13:30:00,113.31,113.74,113.03,113.03,172532.0,97.827,98.1982,97.5852,97.5852,172532.0
2016-01-21 14:00:00,113.09,113.23,112.26,112.68,376427.0,97.637,97.7579,96.9204,97.283,376427.0
2016-01-21 14:30:00,112.62,113.45,112.62,113.26,194629.0,97.2312,97.9478,97.2312,97.7838,194629.0
2016-01-21 15:00:00,113.27,113.37,112.8,113.18,277872.0,97.7924,97.8788,97.3866,97.7147,277872.0
2016-01-21 15:30:00,113.2,114.16,113.2,113.48,872601.0,97.732,98.5608,97.732,97.9737,872601.0
2016-01-22 09:30:00,114.67,115.15,114.46,114.9,389535.0,99.0011,99.4155,98.8198,99.1997,389535.0
2016-01-22 10:00:00,114.86,115.05,114.4,114.59,274896.0,99.1652,99.3292,98.768,98.9321,274896.0
2016-01-22 10:30:00,114.64,114.99,114.55,114.72,179539.0,98.9752,99.2774,98.8975,99.0443,179539.0
2016-01-22 11:00:00,114.72,114.78,114.36,114.43,271143.0,99.0443,99.0961,98.7335,98.7939,271143.0
2016-01-22 11:30:00,114.45,114.63,113.94,114.44,227581.0,98.8112,98.9666,98.3709,98.8025,227581.0
2016-01-22 12:00:00,114.43,115.06,114.42,115.02,127007.0,98.7939,99.3378,98.7853,99.3033,127007.0
2016-01-22 12:30:00,115.04,115.04,114.54,114.7,116026.0,99.3206,99.3206,98.8889,99.027,116026.0
2016-01-22 13:00:00,114.66,114.72,114.42,114.67,136599.0,98.9925,99.0443,98.7853,99.0011,136599.0
2016-01-22 13:30:00,114.68,114.75,114.54,114.68,117767.0,99.0098,99.0702,98.8889,99.0098,117767.0
2016-01-22 14:00:00,114.67,114.87,114.44,114.47,141480.0,99.0011,99.1738,98.8025,98.8284,141480.0
2016-01-22 14:30:00,114.45,114.52,114.16,114.24,172592.0,98.8112,98.8716,98.5608,98.6299,172592.0
2016-01-22 15:00:00,114.25,114.4,113.89,114.17,203841.0,98.6385,98.768,98.3277,98.5694,203841.0
2016-01-22 15:30:00,114.17,114.41,113.96,114.32,468471.0,98.5694,98.7766,98.3881,98.6989,468471.0
2016-01-25 09:30:00,114.52,115.31,112.85,113.41,297329.0,98.8716,99.5537,97.4298,97.9133,297329.0
2016-01-25 10:00:00,113.36,113.81,112.86,113.77,141475.0,97.8701,98.2586,97.4384,98.2241,141475.0
2016-01-25 10:30:00,113.78,114.05,113.59,113.69,109498.0,98.2327,98.4658,98.0687,98.155,109498.0
2016-01-25 11:00:00,113.64,113.87,113.5,113.59,105013.0,98.1119,98.3104,97.991,98.0687,105013.0
2016-01-25 11:30:00,113.61,114.05,113.44,113.86,88020.0,98.086,98.4658,97.9392,98.3018,88020.0
2016-01-25 12:00:00,113.84,114.05,113.66,114.01,124605.0,98.2845,98.4658,98.1291,98.4313,124605.0
2016-01-25 12:30:00,113.99,114.25,113.86,114.05,113192.0,98.414,98.6385,98.3018,98.4658,113192.0
2016-01-25 13:00:00,114.09,114.32,114.01,114.09,118333.0,98.5004,98.6989,98.4313,98.5004,118333.0
2016-01-25 13:30:00,114.09,114.24,113.83,113.84,144171.0,98.5004,98.6299,98.2759,98.2845,144171.0
2016-01-25 14:00:00,113.84,114.02,113.68,113.83,133624.0,98.2845,98.4399,98.1464,98.2759,133624.0
2016-01-25 14:30:00,113.84,114.12,113.72,114.08,153052.0,98.2845,98.5263,98.1809,98.4917,153052.0
2016-01-25 15:00:00,114.08,114.19,113.34,113.55,212959.0,98.4917,98.5867,97.8529,98.0342,212959.0
2016-01-25 15:30:00,113.53,113.68,113.26,113.43,441923.0,98.0169,98.1464,97.7838,97.9306,441923.0
2016-01-26 09:30:00,112.91,113.45,111.76,112.18,348299.0,97.4816,97.9478,96.4888,96.8514,348299.0
2016-01-26 10:00:00,112.27,113.28,112.15,113.05,341601.0,96.9291,97.8011,96.8255,97.6025,341601.0
2016-01-26 10:30:00,113.04,113.2,112.06,112.11,227216.0,97.5938,97.732,96.7478,96.7909,227216.0
2016-01-26 11:00:00,112.1,112.75,112.02,112.33,224069.0,96.7823,97.3435,96.7132,96.9809,224069.0
2016-01-26 11:30:00,112.37,113.17,112.2,112.78,169506.0,97.0154,97.7061,96.8686,97.3694,169506.0
2016-01-26 12:00:00,112.79,113.84,112.79,113.57,131948.0,97.378,98.2845,97.378,98.0514,131948.0
2016-01-26 12:30:00,113.6,113.93,113.44,113.45,154056.0,98.0773,98.3622,97.9392,97.9478,154056.0
2016-01-26 13:00:00,113.46,113.71,113.46,113.57,90501.0,97.9565,98.1723,97.9565,98.0514,90501.0
2016-01-26 13:30:00,113.56,113.61,113.33,113.49,127159.0,98.0428,98.086,97.8442,97.9824,127159.0
2016-01-26 14:00:00,113.47,113.57,113.2,113.34,192732.0,97.9651,98.0514,97.732,97.8529,192732.0
2016-01-26 14:30:00,113.34,113.59,113.22,113.51,244181.0,97.8529,98.0687,97.7493,97.9996,244181.0
2016-01-26 15:00:00,113.5,113.77,113.18,113.74,322226.0,97.991,98.2241,97.7147,98.1982,322226.0
2016-01-26 15:30:00,113.73,114.18,113.65,113.99,657964.0,98.1896,98.5781,98.1205,98.414,657964.0
2016-01-27 09:30:00,114.43,114.81,112.47,113.78,412092.0,98.7939,99.122,97.1017,98.2327,412092.0
2016-01-27 10:00:00,113.77,113.86,113.24,113.57,385958.0,98.2241,98.3018,97.7665,98.0514,385958.0
2016-01-27 10:30:00,113.59,114.33,113.58,114.23,224899.0,98.0687,98.7076,98.0601,98.6212,224899.0
2016-01-27 11:00:00,114.25,114.32,113.64,113.78,184795.0,98.6385,98.6989,98.1119,98.2327,184795.0
2016-01-27 11:30:00,113.76,114.18,113.62,114.11,173972.0,98.2155,98.5781,98.0946,98.5176,173972.0
2016-01-27 12:00:00,114.1,114.52,113.89,114.0,172654.0,98.509,98.8716,98.3277,98.4227,172654.0
2016-01-27 12:30:00,113.99,114.14,113.68,113.73,209509.0,98.414,98.5435,98.1464,98.1896,209509.0
2016-01-27 13:00:00,113.71,114.27,113.69,113.91,144617.0,98.1723,98.6558,98.155,98.345,144617.0
2016-01-27 13:30:00,113.89,114.11,113.76,114.0,119318.0,98.3277,98.5176,98.2155,98.4227,119318.0
2016-01-27 14:00:00,113.99,114.43,113.09,113.59,300881.0,98.414,98.7939,97.637,98.0687,300881.0
2016-01-27 14:30:00,113.53,113.6,112.3,112.36,271294.0,98.0169,98.0773,96.955,97.0068,271294.0
2016-01-27 15:00:00,112.33,112.4,111.84,112.21,351369.0,96.9809,97.0413,96.5578,96.8773,351369.0
2016-01-27 15:30:00,112.18,112.58,111.94,112.36,511427.0,96.8514,97.1967,96.6442,97.0068,511427.0
2016-01-28 09:30:00,112.41,113.25,111.71,112.47,265920.0,97.0499,97.7752,96.4456,97.1017,265920.0
2016-01-28 10:00:00,112.39,112.54,110.73,110.83,302089.0,97.0327,97.1622,95.5995,95.6858,302089.0
2016-01-28 10:30:00,110.82,111.32,110.61,110.84,228872.0,95.6772,96.1089,95.4959,95.6945,228872.0
2016-01-28 11:00:00,110.84,112.2,110.8,111.73,127675.0,95.6945,96.8686,95.6599,96.4629,127675.0
2016-01-28 11:30:00,111.7,111.72,111.11,111.12,156807.0,96.437,96.4542,95.9276,95.9362,156807.0
2016-01-28 12:00:00,111.12,111.56,110.76,111.56,132752.0,95.9362,96.3161,95.6254,96.3161,132752.0
2016-01-28 12:30:00,111.55,111.87,111.44,111.87,131774.0,96.3074,96.5837,96.2125,96.5837,131774.0
2016-01-28 13:00:00,111.84,112.38,111.7,111.87,240970.0,96.5578,97.024,96.437,96.5837,240970.0
2016-01-28 13:30:00,111.87,111.95,111.13,111.18,132575.0,96.5837,96.6528,95.9448,95.988,132575.0
2016-01-28 14:00:00,111.15,111.99,111.13,111.67,142972.0,95.9621,96.6873,95.9448,96.4111,142972.0
2016-01-28 14:30:00,111.69,111.87,110.64,110.77,228628.0,96.4283,96.5837,95.5218,95.634,228628.0
2016-01-28 15:00:00,110.76,111.68,110.75,111.4,253575.0,95.6254,96.4197,95.6168,96.1779,253575.0
2016-01-28 15:30:00,111.36,111.61,111.1,111.35,441018.0,96.1434,96.3592,95.9189,96.1348,441018.0
2016-01-29 09:30:00,111.93,113.86,110.62,113.33,318550.0,96.6355,98.3018,95.5045,97.8442,318550.0
2016-01-29 10:00:00,113.33,113.88,112.8,113.52,193671.0,97.8442,98.3191,97.3866,98.0083,193671.0
2016-01-29 10:30:00,113.52,113.92,112.99,113.0,308975.0,98.0083,98.3536,97.5507,97.5593,308975.0
2016-01-29 11:00:00,113.05,113.43,113.05,113.32,251998.0,97.6025,97.9306,97.6025,97.8356,251998.0
2016-01-29 11:30:00,113.35,113.65,113.1,113.57,413264.0,97.8615,98.1205,97.6457,98.0514,413264.0
2016-01-29 12:00:00,113.61,114.06,113.54,113.93,156240.0,98.086,98.4745,98.0255,98.3622,156240.0
2016-01-29 12:30:00,113.96,114.13,113.73,113.9,80386.0,98.3881,98.5349,98.1896,98.3363,80386.0
2016-01-29 13:00:00,113.87,114.52,113.75,114.52,117454.0,98.3104,98.8716,98.2068,98.8716,117454.0
2016-01-29 13:30:00,114.55,114.55,114.14,114.36,150506.0,98.8975,98.8975,98.5435,98.7335,150506.0
2016-01-29 14:00:00,114.35,114.6,114.12,114.59,136094.0,98.7248,98.9407,98.5263,98.9321,136094.0
2016-01-29 14:30:00,114.58,114.94,114.32,114.4,214741.0,98.9234,99.2342,98.6989,98.768,214741.0
2016-01-29 15:00:00,114.42,114.68,114.37,114.64,246977.0,98.7853,99.0098,98.7421,98.9752,246977.0
2016-01-29 15:30:00,114.65,115.08,114.5,114.99,789822.0,98.9839,99.3551,98.8544,99.2774,789822.0
2016-02-01 09:30:00,114.85,116.0,114.11,115.11,274372.0,99.1565,100.1494,98.5176,99.381,274372.0
2016-02-01 10:00:00,115.11,115.57,114.56,115.06,199396.0,99.381,99.7781,98.9062,99.3378,199396.0
2016-02-01 10:30:00,115.11,115.46,114.66,114.9,183490.0,99.381,99.6832,98.9925,99.1997,183490.0
2016-02-01 11:00:00,114.92,114.97,114.35,114.52,151855.0,99.217,99.2601,98.7248,98.8716,151855.0
2016-02-01 11:30:00,114.54,115.22,114.39,115.03,180638.0,98.8889,99.476,98.7594,99.3119,180638.0
2016-02-01 12:00:00,115.02,115.04,114.31,114.41,109791.0,99.3033,99.3206,98.6903,98.7766,109791.0
2016-02-01 12:30:00,114.42,115.03,114.42,114.84,185996.0,98.7853,99.3119,98.7853,99.1479,185996.0
2016-02-01 13:00:00,114.85,115.3,114.73,115.23,162910.0,99.1565,99.545,99.0529,99.4846,162910.0
2016-02-01 13:30:00,115.21,115.21,114.76,115.17,127615.0,99.4673,99.4673,99.0788,99.4328,127615.0
2016-02-01 14:00:00,115.17,115.33,114.83,115.21,203361.0,99.4328,99.5709,99.1393,99.4673,203361.0
2016-02-01 14:30:00,115.26,115.44,115.11,115.3,207705.0,99.5105,99.6659,99.381,99.545,207705.0
2016-02-01 15:00:00,115.28,115.87,115.26,115.83,265649.0,99.5278,100.0371,99.5105,100.0026,265649.0
2016-02-01 15:30:00,115.83,116.15,115.73,115.88,913179.0,100.0026,100.2789,99.9163,100.0458,913179.0
2016-02-02 09:30:00,114.95,115.39,114.02,114.28,249670.0,99.2429,99.6227,98.4399,98.6644,249670.0
2016-02-02 10:00:00,114.26,115.03,114.14,114.74,190261.0,98.6471,99.3119,98.5435,99.0616,190261.0
2016-02-02 10:30:00,114.8,114.84,114.43,114.49,118218.0,99.1134,99.1479,98.7939,98.8457,118218.0
2016-02-02 11:00:00,114.51,114.9,114.42,114.65,137372.0,98.863,99.1997,98.7853,98.9839,137372.0
2016-02-02 11:30:00,114.64,114.78,113.92,113.93,85116.0,98.9752,99.0961,98.3536,98.3622,85116.0
2016-02-02 12:00:00,113.91,114.03,113.27,113.47,159315.0,98.345,98.4486,97.7924,97.9651,159315.0
2016-02-02 12:30:00,113.47,114.09,113.42,113.74,91640.0,97.9651,98.5004,97.9219,98.1982,91640.0
2016-02-02 13:00:00,113.72,113.88,113.43,113.8,79768.0,98.1809,98.3191,97.9306,98.25,79768.0
2016-02-02 13:30:00,113.8,113.8,113.3,113.65,108281.0,98.25,98.25,97.8183,98.1205,108281.0
2016-02-02 14:00:00,113.69,113.86,113.52,113.84,154906.0,98.155,98.3018,98.0083,98.2845,154906.0
2016-02-02 14:30:00,113.85,114.12,113.71,113.84,169639.0,98.2932,98.5263,98.1723,98.2845,169639.0
2016-02-02 15:00:00,113.85,113.88,113.56,113.76,210353.0,98.2932,98.3191,98.0428,98.2155,210353.0
2016-02-02 15:30:00,113.78,113.94,113.6,113.86,539478.0,98.2327,98.3709,98.0773,98.3018,539478.0
2016-02-03 09:30:00,114.37,114.37,112.44,113.07,242787.0,98.7421,98.7421,97.0758,97.6197,242787.0
2016-02-03 10:00:00,113.06,113.06,111.71,111.71,178328.0,97.6111,97.6111,96.4456,96.4456,178328.0
2016-02-03 10:30:00,111.71,111.71,111.0,111.42,210190.0,96.4456,96.4456,95.8326,96.1952,210190.0
2016-02-03 11:00:00,111.42,111.59,110.78,111.34,148971.0,96.1952,96.342,95.6427,96.1261,148971.0
2016-02-03 11:30:00,111.36,111.77,110.99,111.5,207224.0,96.1434,96.4974,95.824,96.2643,207224.0
2016-02-03 12:00:00,111.6,111.76,111.14,111.53,96365.0,96.3506,96.4888,95.9535,96.2902,96365.0
2016-02-03 12:30:00,111.46,111.49,110.55,111.04,122071.0,96.2297,96.2556,95.4441,95.8671,122071.0
2016-02-03 13:00:00,111.02,111.35,110.86,110.92,90792.0,95.8499,96.1348,95.7117,95.7635,90792.0
2016-02-03 13:30:00,110.94,110.98,110.3,110.3,120392.0,95.7808,95.8153,95.2283,95.2283,120392.0
2016-02-03 14:00:00,110.3,111.92,110.3,111.79,157112.0,95.2283,96.6269,95.2283,96.5147,157112.0
2016-02-03 14:30:00,111.78,112.93,111.71,112.87,239324.0,96.506,97.4989,96.4456,97.4471,239324.0
2016-02-03 15:00:00,112.82,113.1,112.31,112.31,155344.0,97.4039,97.6457,96.9636,96.9636,155344.0
2016-02-03 15:30:00,112.33,112.85,112.32,112.79,545308.0,96.9809,97.4298,96.9722,97.378,545308.0
2016-02-04 09:30:00,112.67,113.4,112.04,113.32,269664.0,97.2744,97.9047,96.7305,97.8356,269664.0
2016-02-04 10:00:00,113.29,114.27,112.74,114.23,322948.0,97.8097,98.6558,97.3348,98.6212,322948.0
2016-02-04 10:30:00,114.27,114.55,113.8,114.22,179611.0,98.6558,98.8975,98.25,98.6126,179611.0
2016-02-04 11:00:00,114.22,114.22,113.4,113.56,216992.0,98.6126,98.6126,97.9047,98.0428,216992.0
2016-02-04 11:30:00,113.54,113.56,112.92,113.08,158420.0,98.0255,98.0428,97.4902,97.6284,158420.0
2016-02-04 12:00:00,113.09,114.03,113.01,113.91,136800.0,97.637,98.4486,97.5679,98.345,136800.0
2016-02-04 12:30:00,113.88,114.07,113.51,113.64,104366.0,98.3191,98.4831,97.9996,98.1119,104366.0
2016-02-04 13:00:00,113.63,114.29,113.59,113.72,131179.0,98.1032,98.673,98.0687,98.1809,131179.0
2016-02-04 13:30:00,113.71,114.02,113.56,113.76,214507.0,98.1723,98.4399,98.0428,98.2155,214507.0
2016-02-04 14:00:00,113.77,113.83,113.6,113.64,312388.0,98.2241,98.2759,98.0773,98.1119,312388.0
2016-02-04 14:30:00,113.63,113.78,113.23,113.7,128350.0,98.1032,98.2327,97.7579,98.1637,128350.0
2016-02-04 15:00:00,113.66,113.89,113.38,113.59,207408.0,98.1291,98.3277,97.8874,98.0687,207408.0
2016-02-04 15:30:00,113.6,114.34,113.59,114.18,516133.0,98.0773,98.7162,98.0687,98.5781,516133.0
2016-02-05 09:30:00,114.07,114.21,113.09,113.11,263967.0,98.4831,98.604,97.637,97.6543,263967.0
2016-02-05 10:00:00,113.09,113.38,112.22,112.24,169657.0,97.637,97.8874,96.8859,96.9032,169657.0
2016-02-05 10:30:00,112.2,112.26,111.9,112.04,159629.0,96.8686,96.9204,96.6096,96.7305,159629.0
2016-02-05 11:00:00,112.07,112.29,111.89,112.22,125347.0,96.7564,96.9463,96.601,96.8859,125347.0
2016-02-05 11:30:00,112.23,112.78,112.07,112.68,118626.0,96.8945,97.3694,96.7564,97.283,118626.0
2016-02-05 12:00:00,112.72,112.99,112.39,112.49,116632.0,97.3176,97.5507,97.0327,97.119,116632.0
2016-02-05 12:30:00,112.48,112.86,112.32,112.51,99390.0,97.1104,97.4384,96.9722,97.1363,99390.0
2016-02-05 13:00:00,112.5,113.13,112.47,113.09,110629.0,97.1276,97.6716,97.1017,97.637,110629.0
2016-02-05 13:30:00,113.07,113.07,112.04,112.12,139975.0,97.6197,97.6197,96.7305,96.7996,139975.0
2016-02-05 14:00:00,112.1,112.16,111.52,111.63,153789.0,96.7823,96.8341,96.2815,96.3765,153789.0
2016-02-05 14:30:00,111.66,112.14,111.63,111.72,211218.0,96.4024,96.8168,96.3765,96.4542,211218.0
2016-02-05 15:00:00,111.69,111.74,111.26,111.28,223359.0,96.4283,96.4715,96.0571,96.0743,223359.0
2016-02-05 15:30:00,111.25,111.79,110.9,111.7,615740.0,96.0484,96.5147,95.7463,96.437,615740.0
2016-02-08 09:30:00,110.5,111.01,109.75,110.03,490184.0,95.4009,95.8412,94.7534,94.9951,490184.0
2016-02-08 10:00:00,109.99,110.65,109.51,109.66,527898.0,94.9606,95.5304,94.5462,94.6757,527898.0
2016-02-08 10:30:00,109.6,110.89,109.6,110.04,264634.0,94.6239,95.7376,94.6239,95.0038,264634.0
2016-02-08 11:00:00,110.03,110.44,109.72,110.25,438589.0,94.9951,95.3491,94.7275,95.1851,438589.0
2016-02-08 11:30:00,110.23,110.44,109.65,110.36,166572.0,95.1678,95.3491,94.6671,95.2801,166572.0
2016-02-08 12:00:00,110.34,111.12,110.33,110.94,156174.0,95.2628,95.9362,95.2542,95.7808,156174.0
2016-02-08 12:30:00,110.92,111.07,109.8,110.06,190129.0,95.7635,95.893,94.7966,95.021,190129.0
2016-02-08 13:00:00,110.08,110.29,109.47,109.76,130166.0,95.0383,95.2196,94.5117,94.762,130166.0
2016-02-08 13:30:00,109.73,109.79,108.92,108.98,313145.0,94.7361,94.7879,94.0368,94.0886,313145.0
2016-02-08 14:00:00,108.98,109.21,108.83,109.05,328709.0,94.0886,94.2872,93.9591,94.1491,328709.0
2016-02-08 14:30:00,109.07,109.31,108.87,109.08,228843.0,94.1663,94.3735,93.9937,94.175,228843.0
2016-02-08 15:00:00,109.06,109.84,108.97,109.52,358064.0,94.1577,94.8311,94.08,94.5548,358064.0
2016-02-08 15:30:00,109.51,110.43,109.49,110.06,607783.0,94.5462,95.3405,94.5289,95.021,607783.0
2016-02-09 09:30:00,109.37,111.33,109.14,110.72,390928.0,94.4253,96.1175,94.2268,95.5909,390928.0
2016-02-09 10:00:00,110.71,111.19,110.03,110.08,180322.0,95.5822,95.9966,94.9951,95.0383,180322.0
2016-02-09 10:30:00,110.05,110.42,109.6,109.65,263133.0,95.0124,95.3319,94.6239,94.6671,263133.0
2016-02-09 11:00:00,109.64,111.53,109.64,111.42,168309.0,94.6584,96.2902,94.6584,96.1952,168309.0
2016-02-09 11:30:00,111.39,111.55,110.0,110.21,123313.0,96.1693,96.3074,94.9692,95.1505,123313.0
2016-02-09 12:00:00,110.24,110.89,110.24,110.67,92385.0,95.1765,95.7376,95.1765,95.5477,92385.0
2016-02-09 12:30:00,110.67,110.87,110.47,110.7,130909.0,95.5477,95.7204,95.375,95.5736,130909.0
2016-02-09 13:00:00,110.68,110.93,110.46,110.84,89565.0,95.5563,95.7722,95.3664,95.6945,89565.0
2016-02-09 13:30:00,110.86,111.21,110.75,111.04,113455.0,95.7117,96.0139,95.6168,95.8671,113455.0
2016-02-09 14:00:00,111.09,111.68,110.87,111.04,167365.0,95.9103,96.4197,95.7204,95.8671,167365.0
2016-02-09 14:30:00,111.03,111.82,111.01,111.48,149762.0,95.8585,96.5406,95.8412,96.247,149762.0
2016-02-09 15:00:00,111.5,112.28,111.25,111.42,277591.0,96.2643,96.9377,96.0484,96.1952,277591.0
2016-02-09 15:30:00,111.41,111.88,110.86,111.22,520380.0,96.1866,96.5924,95.7117,96.0225,520380.0
2016-02-10 09:30:00,111.77,113.73,111.33,113.73,264499.0,96.4974,98.1896,96.1175,98.1896,264499.0
2016-02-10 10:00:00,113.65,114.07,112.9,113.93,258020.0,98.1205,98.4831,97.473,98.3622,258020.0
2016-02-10 10:30:00,113.93,114.48,113.45,113.54,181677.0,98.3622,98.8371,97.9478,98.0255,181677.0
2016-02-10 11:00:00,113.53,113.87,112.95,113.16,127828.0,98.0169,98.3104,97.5161,97.6975,127828.0
2016-02-10 11:30:00,113.2,113.77,113.0,113.35,129191.0,97.732,98.2241,97.5593,97.8615,129191.0
2016-02-10 12:00:00,113.37,114.09,113.18,113.95,120549.0,97.8788,98.5004,97.7147,98.3795,120549.0
2016-02-10 12:30:00,113.98,114.01,113.57,113.86,115732.0,98.4054,98.4313,98.0514,98.3018,115732.0
2016-02-10 13:00:00,113.91,113.96,113.35,113.39,76561.0,98.345,98.3881,97.8615,97.896,76561.0
2016-02-10 13:30:00,113.42,113.67,113.25,113.36,134587.0,97.9219,98.1378,97.7752,97.8701,134587.0
2016-02-10 14:00:00,113.38,113.51,112.95,113.1,118583.0,97.8874,97.9996,97.5161,97.6457,118583.0
2016-02-10 14:30:00,113.12,113.28,112.71,112.93,138917.0,97.6629,97.8011,97.3089,97.4989,138917.0
2016-02-10 15:00:00,112.93,113.36,112.45,112.45,144230.0,97.4989,97.8701,97.0845,97.0845,144230.0
2016-02-10 15:30:00,112.49,112.96,112.25,112.74,534272.0,97.119,97.5248,96.9118,97.3348,534272.0
2016-02-11 09:30:00,111.32,111.68,110.46,111.08,351222.0,96.1089,96.4197,95.3664,95.9017,351222.0
2016-02-11 10:00:00,111.08,111.29,110.53,110.9,287904.0,95.9017,96.083,95.4268,95.7463,287904.0
2016-02-11 10:30:00,110.94,111.69,110.7,110.95,159043.0,95.7808,96.4283,95.5736,95.7894,159043.0
2016-02-11 11:00:00,110.92,111.61,110.7,110.85,186647.0,95.7635,96.3592,95.5736,95.7031,186647.0
2016-02-11 11:30:00,110.86,111.44,110.7,110.95,114084.0,95.7117,96.2125,95.5736,95.7894,114084.0
2016-02-11 12:00:00,110.93,111.58,110.84,111.14,230458.0,95.7722,96.3333,95.6945,95.9535,230458.0
2016-02-11 12:30:00,111.09,111.27,110.83,111.19,132884.0,95.9103,96.0657,95.6858,95.9966,132884.0
2016-02-11 13:00:00,111.22,111.43,111.08,111.11,126075.0,96.0225,96.2038,95.9017,95.9276,126075.0
2016-02-11 13:30:00,111.11,111.15,110.57,110.81,145787.0,95.9276,95.9621,95.4614,95.6686,145787.0
2016-02-11 14:00:00,110.82,110.92,110.2,110.29,232321.0,95.6772,95.7635,95.1419,95.2196,232321.0
2016-02-11 14:30:00,110.31,111.41,110.09,110.94,351753.0,95.2369,96.1866,95.0469,95.7808,351753.0
2016-02-11 15:00:00,110.92,111.01,110.25,110.86,220135.0,95.7635,95.8412,95.1851,95.7117,220135.0
2016-02-11 15:30:00,110.85,111.32,110.55,110.58,474154.0,95.7031,96.1089,95.4441,95.47,474154.0
2016-02-12 09:30:00,111.2,111.68,110.43,110.86,227783.0,96.0053,96.4197,95.3405,95.7117,227783.0
2016-02-12 10:00:00,110.79,111.35,110.44,110.73,147716.0,95.6513,96.1348,95.3491,95.5995,147716.0
2016-02-12 10:30:00,110.69,110.93,110.37,110.46,128599.0,95.565,95.7722,95.2887,95.3664,128599.0
2016-02-12 11:00:00,110.5,110.75,110.24,110.4,114452.0,95.4009,95.6168,95.1765,95.3146,114452.0
2016-02-12 11:30:00,110.43,110.8,110.21,110.5,115104.0,95.3405,95.6599,95.1505,95.4009,115104.0
2016-02-12 12:00:00,110.5,111.2,110.44,111.13,102618.0,95.4009,96.0053,95.3491,95.9448,102618.0
2016-02-12 12:30:00,111.13,111.28,110.89,111.05,98707.0,95.9448,96.0743,95.7376,95.8758,98707.0
2016-02-12 13:00:00,111.03,111.16,110.71,111.15,94744.0,95.8585,95.9707,95.5822,95.9621,94744.0
2016-02-12 13:30:00,111.11,111.62,111.04,111.49,91454.0,95.9276,96.3679,95.8671,96.2556,91454.0
2016-02-12 14:00:00,111.49,111.7,111.44,111.58,137541.0,96.2556,96.437,96.2125,96.3333,137541.0
2016-02-12 14:30:00,111.59,111.78,111.52,111.61,127285.0,96.342,96.506,96.2815,96.3592,127285.0
2016-02-12 15:00:00,111.63,111.73,111.37,111.7,137369.0,96.3765,96.4629,96.152,96.437,137369.0
2016-02-12 15:30:00,111.7,111.91,111.3,111.81,341007.0,96.437,96.6183,96.0916,96.5319,341007.0
2016-02-16 09:30:00,112.63,114.2,112.53,113.4,363363.0,97.2399,98.5953,97.1535,97.9047,363363.0
2016-02-16 10:00:00,113.4,114.13,113.17,113.72,253093.0,97.9047,98.5349,97.7061,98.1809,253093.0
2016-02-16 10:30:00,113.73,114.25,113.57,113.77,173132.0,98.1896,98.6385,98.0514,98.2241,173132.0
2016-02-16 11:00:00,113.75,113.83,113.27,113.44,152550.0,98.2068,98.2759,97.7924,97.9392,152550.0
2016-02-16 11:30:00,113.41,114.45,113.29,114.42,103706.0,97.9133,98.8112,97.8097,98.7853,103706.0
2016-02-16 12:00:00,114.42,114.62,114.28,114.39,140503.0,98.7853,98.958,98.6644,98.7594,140503.0
2016-02-16 12:30:00,114.43,114.75,114.23,114.75,131087.0,98.7939,99.0702,98.6212,99.0702,131087.0
2016-02-16 13:00:00,114.76,114.96,114.23,114.23,89884.0,99.0788,99.2515,98.6212,98.6212,89884.0
2016-02-16 13:30:00,114.27,114.34,114.09,114.18,100988.0,98.6558,98.7162,98.5004,98.5781,100988.0
2016-02-16 14:00:00,114.18,114.76,114.18,114.76,244008.0,98.5781,99.0788,98.5781,99.0788,244008.0
2016-02-16 14:30:00,114.75,114.75,114.33,114.43,107642.0,99.0702,99.0702,98.7076,98.7939,107642.0
2016-02-16 15:00:00,114.44,114.95,114.33,114.94,175858.0,98.8025,99.2429,98.7076,99.2342,175858.0
2016-02-16 15:30:00,114.93,115.27,114.72,115.15,506767.0,99.2256,99.5191,99.0443,99.4155,506767.0
2016-02-17 09:30:00,115.5,116.44,115.2,116.08,422026.0,99.7177,100.5293,99.4587,100.2185,422026.0
2016-02-17 10:00:00,116.09,117.3,115.88,117.11,474729.0,100.2271,101.2717,100.0458,101.1077,474729.0
2016-02-17 10:30:00,117.09,117.48,116.87,116.95,362279.0,101.0904,101.4272,100.9005,100.9696,362279.0
2016-02-17 11:00:00,116.92,117.94,116.73,117.76,264144.0,100.9437,101.8243,100.7796,101.6689,264144.0
2016-02-17 11:30:00,117.75,117.75,116.89,117.04,144812.0,101.6603,101.6603,100.9178,101.0473,144812.0
2016-02-17 12:00:00,117.04,117.73,117.02,117.45,108338.0,101.0473,101.643,101.03,101.4013,108338.0
2016-02-17 12:30:00,117.43,117.76,117.25,117.31,144813.0,101.384,101.6689,101.2286,101.2804,144813.0
2016-02-17 13:00:00,117.3,117.78,117.25,117.7,135220.0,101.2717,101.6862,101.2286,101.6171,135220.0
2016-02-17 13:30:00,117.68,117.68,117.28,117.48,133734.0,101.5998,101.5998,101.2545,101.4272,133734.0
2016-02-17 14:00:00,117.48,117.87,117.33,117.53,201053.0,101.4272,101.7639,101.2976,101.4703,201053.0
2016-02-17 14:30:00,117.53,117.93,117.36,117.67,191883.0,101.4703,101.8157,101.3236,101.5912,191883.0
2016-02-17 15:00:00,117.69,118.2,117.56,118.14,366628.0,101.6085,102.0488,101.4962,101.997,366628.0
2016-02-17 15:30:00,118.12,118.39,118.04,118.3,724340.0,101.9797,102.2128,101.9106,102.1351,724340.0
2016-02-18 09:30:00,118.5,120.0,117.52,119.11,543480.0,102.3078,103.6028,101.4617,102.8344,543480.0
2016-02-18 10:00:00,119.12,119.65,118.84,119.47,358471.0,102.8431,103.3006,102.6013,103.1452,358471.0
2016-02-18 10:30:00,119.48,119.48,118.19,118.26,229820.0,103.1539,103.1539,102.0401,102.1006,229820.0
2016-02-18 11:00:00,118.29,118.56,117.86,118.56,194727.0,102.1265,102.3596,101.7552,102.3596,194727.0
2016-02-18 11:30:00,118.55,118.66,118.17,118.5,179613.0,102.3509,102.4459,102.0229,102.3078,179613.0
2016-02-18 12:00:00,118.49,118.61,117.73,117.88,214437.0,102.2991,102.4027,101.643,101.7725,214437.0
2016-02-18 12:30:00,117.88,118.33,117.88,118.2,108073.0,101.7725,102.161,101.7725,102.0488,108073.0
2016-02-18 13:00:00,118.2,118.33,117.99,118.06,137731.0,102.0488,102.161,101.8675,101.9279,137731.0
2016-02-18 13:30:00,118.08,118.15,117.79,117.89,189786.0,101.9452,102.0056,101.6948,101.7811,189786.0
2016-02-18 14:00:00,117.86,118.2,117.53,118.1,158278.0,101.7552,102.0488,101.4703,101.9624,158278.0
2016-02-18 14:30:00,118.1,118.24,117.85,117.95,124582.0,101.9624,102.0833,101.7466,101.8329,124582.0
2016-02-18 15:00:00,117.95,117.97,117.06,117.42,218397.0,101.8329,101.8502,101.0645,101.3754,218397.0
2016-02-18 15:30:00,117.39,117.67,117.13,117.44,434316.0,101.3495,101.5912,101.125,101.3926,434316.0
2016-02-19 09:30:00,117.5,118.55,116.66,116.67,739891.0,101.4444,102.3509,100.7192,100.7278,739891.0
2016-02-19 10:00:00,116.67,117.41,116.41,116.41,344896.0,100.7278,101.3667,100.5034,100.5034,344896.0
2016-02-19 10:30:00,116.4,117.26,116.02,117.02,544202.0,100.4947,101.2372,100.1667,101.03,544202.0
2016-02-19 11:00:00,116.93,118.01,116.93,117.11,471567.0,100.9523,101.8847,100.9523,101.1077,471567.0
2016-02-19 11:30:00,117.14,117.69,116.97,117.5,196171.0,101.1336,101.6085,100.9868,101.4444,196171.0
2016-02-19 12:00:00,117.52,117.71,117.38,117.55,119507.0,101.4617,101.6257,101.3408,101.4876,119507.0
2016-02-19 12:30:00,117.53,117.65,117.33,117.56,282139.0,101.4703,101.5739,101.2976,101.4962,282139.0
2016-02-19 13:00:00,117.53,117.93,117.46,117.74,139326.0,101.4703,101.8157,101.4099,101.6516,139326.0
2016-02-19 13:30:00,117.75,117.88,117.51,117.62,94666.0,101.6603,101.7725,101.4531,101.548,94666.0
2016-02-19 14:00:00,117.65,117.8,117.52,117.59,115369.0,101.5739,101.7034,101.4617,101.5221,115369.0
2016-02-19 14:30:00,117.59,117.63,117.44,117.6,138737.0,101.5221,101.5567,101.3926,101.5308,138737.0
2016-02-19 15:00:00,117.62,117.67,117.4,117.61,255263.0,101.548,101.5912,101.3581,101.5394,255263.0
2016-02-19 15:30:00,117.59,117.7,117.47,117.63,350727.0,101.5221,101.6171,101.4185,101.5567,350727.0
2016-02-22 09:30:00,119.12,120.8,118.96,120.68,453079.0,102.8431,104.2935,102.7049,104.1899,453079.0
2016-02-22 10:00:00,120.66,121.18,120.35,121.16,398458.0,104.1726,104.6216,103.905,104.6043,398458.0
2016-02-22 10:30:00,121.17,121.71,120.94,121.61,556772.0,104.6129,105.0792,104.4144,104.9928,556772.0
2016-02-22 11:00:00,121.61,121.93,121.29,121.81,330684.0,104.9928,105.2691,104.7165,105.1655,330684.0
2016-02-22 11:30:00,121.82,122.14,121.48,121.75,451290.0,105.1741,105.4504,104.8806,105.1137,451290.0
2016-02-22 12:00:00,121.72,121.88,121.58,121.87,273377.0,105.0878,105.2259,104.9669,105.2173,273377.0
2016-02-22 12:30:00,121.85,121.99,121.3,121.39,141412.0,105.2,105.3209,104.7252,104.8029,141412.0
2016-02-22 13:00:00,121.39,121.64,120.99,120.99,147680.0,104.8029,105.0187,104.4575,104.4575,147680.0
2016-02-22 13:30:00,121.01,121.33,120.96,121.31,178524.0,104.4748,104.7511,104.4316,104.7338,178524.0
2016-02-22 14:00:00,121.32,121.39,121.1,121.27,253068.0,104.7424,104.8029,104.5525,104.6993,253068.0
2016-02-22 14:30:00,121.27,121.31,121.11,121.11,163502.0,104.6993,104.7338,104.5611,104.5611,163502.0
2016-02-22 15:00:00,121.13,121.34,121.01,121.16,265976.0,104.5784,104.7597,104.4748,104.6043,265976.0
2016-02-22 15:30:00,121.13,121.59,121.13,121.26,611719.0,104.5784,104.9755,104.5784,104.6906,611719.0
2016-02-23 09:30:00,120.64,121.8,120.38,121.23,210918.0,104.1554,105.1569,103.9309,104.6647,210918.0
2016-02-23 10:00:00,121.29,121.75,120.68,121.27,253242.0,104.7165,105.1137,104.1899,104.6993,253242.0
2016-02-23 10:30:00,121.24,121.56,120.62,120.88,174345.0,104.6734,104.9496,104.1381,104.3626,174345.0
2016-02-23 11:00:00,120.84,121.24,120.27,121.1,166095.0,104.328,104.6734,103.8359,104.5525,166095.0
2016-02-23 11:30:00,121.14,121.5,120.87,121.49,103510.0,104.587,104.8978,104.3539,104.8892,103510.0
2016-02-23 12:00:00,121.45,121.45,120.96,121.1,68869.0,104.8547,104.8547,104.4316,104.5525,68869.0
2016-02-23 12:30:00,121.07,121.48,120.99,121.43,117096.0,104.5266,104.8806,104.4575,104.8374,117096.0
2016-02-23 13:00:00,121.46,121.53,120.81,121.0,112733.0,104.8633,104.9237,104.3021,104.4662,112733.0
2016-02-23 13:30:00,121.01,121.04,120.8,120.8,135774.0,104.4748,104.5007,104.2935,104.2935,135774.0
2016-02-23 14:00:00,120.82,121.43,120.81,121.23,119842.0,104.3108,104.8374,104.3021,104.6647,119842.0
2016-02-23 14:30:00,121.25,121.33,121.05,121.15,94453.0,104.682,104.7511,104.5093,104.5957,94453.0
2016-02-23 15:00:00,121.14,121.21,120.92,121.08,148818.0,104.587,104.6475,104.3971,104.5352,148818.0
2016-02-23 15:30:00,121.09,121.35,121.0,121.14,446438.0,104.5439,104.7683,104.4662,104.587,446438.0
2016-02-24 09:30:00,119.93,120.21,118.66,119.15,279162.0,103.5424,103.7841,102.4459,102.869,279162.0
2016-02-24 10:00:00,119.14,119.43,117.83,118.31,273427.0,102.8603,103.1107,101.7293,102.1437,273427.0
2016-02-24 10:30:00,118.31,118.85,118.0,118.62,169825.0,102.1437,102.61,101.8761,102.4114,169825.0
2016-02-24 11:00:00,118.65,118.99,118.45,118.81,137895.0,102.4373,102.7308,102.2646,102.5754,137895.0
2016-02-24 11:30:00,118.84,119.49,118.76,119.33,111324.0,102.6013,103.1625,102.5322,103.0244,111324.0
2016-02-24 12:00:00,119.33,119.79,119.06,119.33,110851.0,103.0244,103.4215,102.7913,103.0244,110851.0
2016-02-24 12:30:00,119.33,119.61,119.01,119.43,71926.0,103.0244,103.2661,102.7481,103.1107,71926.0
2016-02-24 13:00:00,119.43,119.73,119.18,119.36,81887.0,103.1107,103.3697,102.8949,103.0503,81887.0
2016-02-24 13:30:00,119.38,119.48,119.0,119.3,98635.0,103.0675,103.1539,102.7395,102.9985,98635.0
2016-02-24 14:00:00,119.34,119.98,119.1,119.92,92250.0,103.033,103.5855,102.8258,103.5337,92250.0
2016-02-24 14:30:00,119.92,119.99,119.66,119.74,86341.0,103.5337,103.5942,103.3093,103.3783,86341.0
2016-02-24 15:00:00,119.76,120.32,119.74,120.17,144814.0,103.3956,103.8791,103.3783,103.7496,144814.0
2016-02-24 15:30:00,120.16,120.29,119.8,120.19,322130.0,103.7409,103.8532,103.4301,103.7669,322130.0
2016-02-25 09:30:00,120.2,120.86,119.9,120.66,273866.0,103.7755,104.3453,103.5165,104.1726,273866.0
2016-02-25 10:00:00,120.65,121.0,120.48,120.95,163875.0,104.164,104.4662,104.0172,104.423,163875.0
2016-02-25 10:30:00,120.9,121.09,120.62,120.62,126879.0,104.3798,104.5439,104.1381,104.1381,126879.0
2016-02-25 11:00:00,120.62,120.67,120.03,120.27,105294.0,104.1381,104.1813,103.6287,103.8359,105294.0
2016-02-25 11:30:00,120.27,120.35,119.97,120.22,83610.0,103.8359,103.905,103.5769,103.7928,83610.0
2016-02-25 12:00:00,120.24,120.4,119.96,120.11,68656.0,103.81,103.9482,103.5683,103.6978,68656.0
2016-02-25 12:30:00,120.11,120.24,119.85,120.07,76880.0,103.6978,103.81,103.4733,103.6632,76880.0
2016-02-25 13:00:00,120.09,120.09,119.82,120.01,92520.0,103.6805,103.6805,103.4474,103.6114,92520.0
2016-02-25 13:30:00,120.04,120.41,120.01,120.36,94049.0,103.6373,103.9568,103.6114,103.9136,94049.0
2016-02-25 14:00:00,120.34,120.51,120.28,120.45,122824.0,103.8964,104.0431,103.8446,103.9913,122824.0
2016-02-25 14:30:00,120.44,120.66,120.35,120.38,101590.0,103.9827,104.1726,103.905,103.9309,101590.0
2016-02-25 15:00:00,120.39,120.71,120.36,120.6,149286.0,103.9395,104.2158,103.9136,104.1208,149286.0
2016-02-25 15:30:00,120.62,121.23,120.58,121.19,258281.0,104.1381,104.6647,104.1036,104.6302,258281.0
2016-02-26 09:30:00,121.48,122.08,121.23,121.66,250861.0,104.8806,105.3986,104.6647,105.036,250861.0
2016-02-26 10:00:00,121.64,122.19,121.5,121.9,188496.0,105.0187,105.4936,104.8978,105.2432,188496.0
2016-02-26 10:30:00,121.93,122.09,121.44,121.97,141008.0,105.2691,105.4072,104.846,105.3036,141008.0
2016-02-26 11:00:00,121.95,122.23,121.54,121.54,201902.0,105.2864,105.5281,104.9324,104.9324,201902.0
2016-02-26 11:30:00,121.52,121.92,121.51,121.74,102863.0,104.9151,105.2605,104.9065,105.1051,102863.0
2016-02-26 12:00:00,121.74,122.19,121.59,122.0,110256.0,105.1051,105.4936,104.9755,105.3295,110256.0
2016-02-26 12:30:00,122.01,122.26,121.97,122.07,72144.0,105.3382,105.554,105.3036,105.39,72144.0
2016-02-26 13:00:00,122.07,122.13,121.83,121.9,71792.0,105.39,105.4418,105.1828,105.2432,71792.0
2016-02-26 13:30:00,121.89,122.01,121.44,121.67,120042.0,105.2346,105.3382,104.846,105.0446,120042.0
2016-02-26 14:00:00,121.67,121.88,121.36,121.46,126449.0,105.0446,105.2259,104.777,104.8633,126449.0
2016-02-26 14:30:00,121.44,121.57,121.04,121.05,99152.0,104.846,104.9583,104.5007,104.5093,99152.0
2016-02-26 15:00:00,121.09,121.39,120.89,120.97,184652.0,104.5439,104.8029,104.3712,104.4403,184652.0
2016-02-26 15:30:00,120.97,121.6,120.94,121.31,535332.0,104.4403,104.9842,104.4144,104.7338,535332.0
2016-02-29 09:30:00,121.1,121.68,120.27,120.8,149917.0,104.5525,105.0533,103.8359,104.2935,149917.0
2016-02-29 10:00:00,120.78,121.1,120.37,120.59,95553.0,104.2762,104.5525,103.9223,104.1122,95553.0
2016-02-29 10:30:00,120.64,121.32,120.59,121.16,76210.0,104.1554,104.7424,104.1122,104.6043,76210.0
2016-02-29 11:00:00,121.18,121.4,121.03,121.25,78533.0,104.6216,104.8115,104.4921,104.682,78533.0
2016-02-29 11:30:00,121.24,121.82,121.2,121.46,84115.0,104.6734,105.1741,104.6388,104.8633,84115.0
2016-02-29 12:00:00,121.51,121.81,121.38,121.42,65624.0,104.9065,105.1655,104.7942,104.8288,65624.0
2016-02-29 12:30:00,121.43,121.66,121.26,121.61,270749.0,104.8374,105.036,104.6906,104.9928,270749.0
2016-02-29 13:00:00,121.65,121.74,121.16,121.17,65792.0,105.0274,105.1051,104.6043,104.6129,65792.0
2016-02-29 13:30:00,121.17,121.19,120.81,120.9,120547.0,104.6129,104.6302,104.3021,104.3798,120547.0
2016-02-29 14:00:00,120.89,120.92,120.33,120.5,183931.0,104.3712,104.3971,103.8877,104.0345,183931.0
2016-02-29 14:30:00,120.52,120.56,119.83,119.87,226022.0,104.0518,104.0863,103.456,103.4906,226022.0
2016-02-29 15:00:00,119.86,119.89,119.29,119.64,350954.0,103.4819,103.5078,102.9898,103.292,350954.0
2016-02-29 15:30:00,119.62,119.68,118.97,119.03,757238.0,103.2747,103.3265,102.7136,102.7654,757238.0
2016-03-01 09:30:00,119.49,120.51,119.37,120.28,280068.0,103.1625,104.0431,103.0589,103.8446,280068.0
2016-03-01 10:00:00,120.34,120.95,119.94,120.9,150447.0,103.8964,104.423,103.551,104.3798,150447.0
2016-03-01 10:30:00,120.89,121.08,120.31,120.41,157539.0,104.3712,104.5352,103.8705,103.9568,157539.0
2016-03-01 11:00:00,120.44,120.75,120.39,120.59,145332.0,103.9827,104.2503,103.9395,104.1122,145332.0
2016-03-01 11:30:00,120.59,120.71,120.4,120.56,99363.0,104.1122,104.2158,103.9482,104.0863,99363.0
2016-03-01 12:00:00,120.57,120.83,120.49,120.8,107305.0,104.0949,104.3194,104.0259,104.2935,107305.0
2016-03-01 12:30:00,120.8,120.86,120.55,120.75,100898.0,104.2935,104.3453,104.0777,104.2503,100898.0
2016-03-01 13:00:00,120.75,120.91,120.58,120.86,99507.0,104.2503,104.3885,104.1036,104.3453,99507.0
2016-03-01 13:30:00,120.87,121.22,120.86,121.08,199147.0,104.3539,104.6561,104.3453,104.5352,199147.0
2016-03-01 14:00:00,121.09,122.0,121.07,121.91,392566.0,104.5439,105.3295,104.5266,105.2518,392566.0
2016-03-01 14:30:00,121.88,122.0,121.75,122.0,194184.0,105.2259,105.3295,105.1137,105.3295,194184.0
2016-03-01 15:00:00,121.98,122.22,121.66,121.7,158758.0,105.3123,105.5195,105.036,105.0705,158758.0
2016-03-01 15:30:00,121.72,121.85,121.43,121.68,490164.0,105.0878,105.2,104.8374,105.0533,490164.0
2016-03-02 09:30:00,121.23,121.84,120.42,120.89,271410.0,104.6647,105.1914,103.9654,104.3712,271410.0
2016-03-02 10:00:00,120.9,121.37,120.76,120.95,184063.0,104.3798,104.7856,104.259,104.423,184063.0
2016-03-02 10:30:00,120.9,120.9,120.58,120.82,157884.0,104.3798,104.3798,104.1036,104.3108,157884.0
2016-03-02 11:00:00,120.77,121.3,120.72,120.9,104762.0,104.2676,104.7252,104.2244,104.3798,104762.0
2016-03-02 11:30:00,120.9,121.15,120.68,120.76,172137.0,104.3798,104.5957,104.1899,104.259,172137.0
2016-03-02 12:00:00,120.76,121.0,120.37,120.45,134235.0,104.259,104.4662,103.9223,103.9913,134235.0
2016-03-02 12:30:00,120.43,120.79,120.39,120.73,150583.0,103.9741,104.2849,103.9395,104.2331,150583.0
2016-03-02 13:00:00,120.81,120.93,120.64,120.86,102528.0,104.3021,104.4057,104.1554,104.3453,102528.0
2016-03-02 13:30:00,120.88,121.2,120.78,120.81,88316.0,104.3626,104.6388,104.2762,104.3021,88316.0
2016-03-02 14:00:00,120.82,121.07,120.65,120.88,109308.0,104.3108,104.5266,104.164,104.3626,109308.0
2016-03-02 14:30:00,120.91,121.29,120.91,121.12,108017.0,104.3885,104.7165,104.3885,104.5698,108017.0
2016-03-02 15:00:00,121.12,121.35,120.93,121.14,126412.0,104.5698,104.7683,104.4057,104.587,126412.0
2016-03-02 15:30:00,121.16,121.42,120.98,121.25,364119.0,104.6043,104.8288,104.4489,104.682,364119.0
2016-03-03 09:30:00,120.86,121.55,120.09,120.5,176151.0,104.3453,104.941,103.6805,104.0345,176151.0
2016-03-03 10:00:00,120.53,120.96,120.23,120.69,255673.0,104.0604,104.4316,103.8014,104.1985,255673.0
2016-03-03 10:30:00,120.71,120.9,120.31,120.7,248575.0,104.2158,104.3798,103.8705,104.2072,248575.0
2016-03-03 11:00:00,120.71,120.77,120.19,120.48,289546.0,104.2158,104.2676,103.7669,104.0172,289546.0
2016-03-03 11:30:00,120.48,120.91,120.39,120.82,147047.0,104.0172,104.3885,103.9395,104.3108,147047.0
2016-03-03 12:00:00,120.84,120.92,120.62,120.83,96788.0,104.328,104.3971,104.1381,104.3194,96788.0
2016-03-03 12:30:00,120.83,120.9,120.61,120.72,113620.0,104.3194,104.3798,104.1295,104.2244,113620.0
2016-03-03 13:00:00,120.75,120.92,120.72,120.86,113675.0,104.2503,104.3971,104.2244,104.3453,113675.0
2016-03-03 13:30:00,120.88,121.14,120.84,120.95,204051.0,104.3626,104.587,104.328,104.423,204051.0
2016-03-03 14:00:00,120.96,121.14,120.86,121.04,159630.0,104.4316,104.587,104.3453,104.5007,159630.0
2016-03-03 14:30:00,121.04,121.24,120.97,121.18,139464.0,104.5007,104.6734,104.4403,104.6216,139464.0
2016-03-03 15:00:00,121.19,121.56,121.14,121.5,134423.0,104.6302,104.9496,104.587,104.8978,134423.0
2016-03-03 15:30:00,121.51,121.86,121.43,121.81,282541.0,104.9065,105.2087,104.8374,105.1655,282541.0
2016-03-04 09:30:00,121.32,121.76,120.74,121.64,373839.0,104.7424,105.1223,104.2417,105.0187,373839.0
2016-03-04 10:00:00,121.66,121.67,121.03,121.5,146907.0,105.036,105.0446,104.4921,104.8978,146907.0
2016-03-04 10:30:00,121.5,121.83,121.44,121.74,135053.0,104.8978,105.1828,104.846,105.1051,135053.0
2016-03-04 11:00:00,121.77,122.19,121.7,121.89,194441.0,105.131,105.4936,105.0705,105.2346,194441.0
2016-03-04 11:30:00,121.87,122.0,121.48,121.8,95608.0,105.2173,105.3295,104.8806,105.1569,95608.0
2016-03-04 12:00:00,121.81,121.93,121.52,121.58,128007.0,105.1655,105.2691,104.9151,104.9669,128007.0
2016-03-04 12:30:00,121.6,122.05,121.53,121.65,165465.0,104.9842,105.3727,104.9237,105.0274,165465.0
2016-03-04 13:00:00,121.67,121.71,121.35,121.67,149088.0,105.0446,105.0792,104.7683,105.0446,149088.0
2016-03-04 13:30:00,121.64,122.03,121.62,121.88,120702.0,105.0187,105.3554,105.0015,105.2259,120702.0
2016-03-04 14:00:00,121.87,121.98,121.59,121.76,91022.0,105.2173,105.3123,104.9755,105.1223,91022.0
2016-03-04 14:30:00,121.74,121.84,121.52,121.77,192546.0,105.1051,105.1914,104.9151,105.131,192546.0
2016-03-04 15:00:00,121.76,121.79,121.56,121.63,128705.0,105.1223,105.1482,104.9496,105.0101,128705.0
2016-03-04 15:30:00,121.63,121.89,121.63,121.8,359467.0,105.0101,105.2346,105.0101,105.1569,359467.0
2016-03-07 09:30:00,121.08,121.98,120.9,121.75,217666.0,104.5352,105.3123,104.3798,105.1137,217666.0
2016-03-07 10:00:00,121.72,122.1,121.48,121.98,113860.0,105.0878,105.4159,104.8806,105.3123,113860.0
2016-03-07 10:30:00,122.0,122.08,121.81,121.92,84944.0,105.3295,105.3986,105.1655,105.2605,84944.0
2016-03-07 11:00:00,121.9,122.07,121.78,122.02,106865.0,105.2432,105.39,105.1396,105.3468,106865.0
2016-03-07 11:30:00,122.02,122.49,121.99,122.46,84495.0,105.3468,105.7526,105.3209,105.7267,84495.0
2016-03-07 12:00:00,122.43,122.49,122.19,122.47,66144.0,105.7008,105.7526,105.4936,105.7353,66144.0
2016-03-07 12:30:00,122.45,122.69,122.24,122.43,152172.0,105.718,105.9252,105.5367,105.7008,152172.0
2016-03-07 13:00:00,122.48,122.74,122.16,122.2,74697.0,105.7439,105.9684,105.4677,105.5022,74697.0
2016-03-07 13:30:00,122.19,122.4,122.06,122.16,81582.0,105.4936,105.6749,105.3813,105.4677,81582.0
2016-03-07 14:00:00,122.16,122.24,121.75,121.75,78533.0,105.4677,105.5367,105.1137,105.1137,78533.0
2016-03-07 14:30:00,121.76,121.83,121.42,121.53,128523.0,105.1223,105.1828,104.8288,104.9237,128523.0
2016-03-07 15:00:00,121.51,121.73,121.38,121.65,139856.0,104.9065,105.0964,104.7942,105.0274,139856.0
2016-03-07 15:30:00,121.66,121.77,121.39,121.7,324445.0,105.036,105.131,104.8029,105.0705,324445.0
2016-03-08 09:30:00,121.28,122.02,120.73,121.85,214240.0,104.7079,105.3468,104.2331,105.2,214240.0
2016-03-08 10:00:00,121.81,121.87,121.32,121.45,143370.0,105.1655,105.2173,104.7424,104.8547,143370.0
2016-03-08 10:30:00,121.41,121.73,121.15,121.73,97189.0,104.8201,105.0964,104.5957,105.0964,97189.0
2016-03-08 11:00:00,121.74,121.94,121.47,121.76,95321.0,105.1051,105.2777,104.8719,105.1223,95321.0
2016-03-08 11:30:00,121.77,122.25,121.67,122.0,129052.0,105.131,105.5454,105.0446,105.3295,129052.0
2016-03-08 12:00:00,122.0,122.04,121.76,121.77,65148.0,105.3295,105.3641,105.1223,105.131,65148.0
2016-03-08 12:30:00,121.82,122.11,121.78,121.88,81112.0,105.1741,105.4245,105.1396,105.2259,81112.0
2016-03-08 13:00:00,121.89,122.23,121.85,122.23,68923.0,105.2346,105.5281,105.2,105.5281,68923.0
2016-03-08 13:30:00,122.22,122.32,122.01,122.18,72696.0,105.5195,105.6058,105.3382,105.4849,72696.0
2016-03-08 14:00:00,122.16,122.26,121.95,122.09,88032.0,105.4677,105.554,105.2864,105.4072,88032.0
2016-03-08 14:30:00,122.11,122.14,121.91,122.08,117848.0,105.4245,105.4504,105.2518,105.3986,117848.0
2016-03-08 15:00:00,122.06,122.1,121.7,121.75,186711.0,105.3813,105.4159,105.0705,105.1137,186711.0
2016-03-08 15:30:00,121.71,121.98,121.35,121.67,503770.0,105.0792,105.3123,104.7683,105.0446,503770.0
2016-03-09 09:30:00,121.88,122.12,121.37,121.57,170227.0,105.6604,105.8684,105.2183,105.3916,170227.0
2016-03-09 10:00:00,121.57,121.59,120.99,121.17,153498.0,105.3916,105.409,104.8888,105.0449,153498.0
2016-03-09 10:30:00,121.22,121.62,120.6,120.66,108234.0,105.0882,105.435,104.5507,104.6027,108234.0
2016-03-09 11:00:00,120.7,120.88,120.45,120.88,101005.0,104.6374,104.7935,104.4207,104.7935,101005.0
2016-03-09 11:30:00,120.92,121.43,120.88,121.39,112206.0,104.8281,105.2703,104.7935,105.2356,112206.0
2016-03-09 12:00:00,121.38,121.55,121.28,121.53,102276.0,105.2269,105.3743,105.1402,105.357,102276.0
2016-03-09 12:30:00,121.53,121.57,121.01,121.08,85860.0,105.357,105.3916,104.9062,104.9668,85860.0
2016-03-09 13:00:00,121.05,121.39,121.01,121.24,76138.0,104.9408,105.2356,104.9062,105.1056,76138.0
2016-03-09 13:30:00,121.25,121.3,120.98,121.15,67337.0,105.1142,105.1576,104.8802,105.0275,67337.0
2016-03-09 14:00:00,121.13,121.31,120.87,121.06,99388.0,105.0102,105.1662,104.7848,104.9495,99388.0
2016-03-09 14:30:00,121.05,121.09,120.85,120.89,101705.0,104.9408,104.9755,104.7675,104.8021,101705.0
2016-03-09 15:00:00,120.89,120.95,120.64,120.79,120875.0,104.8021,104.8541,104.5854,104.7154,120875.0
2016-03-09 15:30:00,120.79,121.08,120.79,121.08,269628.0,104.7154,104.9668,104.7154,104.9668,269628.0
2016-03-10 09:30:00,121.2,122.5,120.41,122.37,217569.0,105.0709,106.1979,104.386,106.0852,217569.0
2016-03-10 10:00:00,122.4,122.76,122.08,122.55,201618.0,106.1112,106.4233,105.8338,106.2412,201618.0
2016-03-10 10:30:00,122.52,122.56,122.0,122.06,144002.0,106.2152,106.2499,105.7644,105.8164,144002.0
2016-03-10 11:00:00,122.06,122.23,121.58,121.76,203114.0,105.8164,105.9638,105.4003,105.5564,203114.0
2016-03-10 11:30:00,121.81,121.92,121.55,121.75,135268.0,105.5997,105.6951,105.3743,105.5477,135268.0
2016-03-10 12:00:00,121.7,121.89,121.35,121.43,84812.0,105.5043,105.6691,105.2009,105.2703,84812.0
2016-03-10 12:30:00,121.45,121.53,121.07,121.36,105462.0,105.2876,105.357,104.9582,105.2096,105462.0
2016-03-10 13:00:00,121.36,121.46,121.02,121.41,79704.0,105.2096,105.2963,104.9148,105.2529,79704.0
2016-03-10 13:30:00,121.42,121.43,121.06,121.11,81487.0,105.2616,105.2703,104.9495,104.9929,81487.0
2016-03-10 14:00:00,121.11,121.4,121.09,121.36,113555.0,104.9929,105.2443,104.9755,105.2096,113555.0
2016-03-10 14:30:00,121.38,122.02,121.31,121.85,109122.0,105.2269,105.7818,105.1662,105.6344,109122.0
2016-03-10 15:00:00,121.88,122.38,121.63,122.31,144616.0,105.6604,106.0938,105.4437,106.0332,144616.0
2016-03-10 15:30:00,122.31,122.31,121.82,122.14,373352.0,106.0332,106.0332,105.6084,105.8858,373352.0
2016-03-11 09:30:00,122.47,123.55,122.25,123.55,191044.0,106.1719,107.1081,105.9811,107.1081,191044.0
2016-03-11 10:00:00,123.52,123.71,123.24,123.55,162568.0,107.0821,107.2468,106.8394,107.1081,162568.0
2016-03-11 10:30:00,123.57,124.0,123.57,123.84,100469.0,107.1255,107.4983,107.1255,107.3595,100469.0
2016-03-11 11:00:00,123.84,124.4,123.75,124.31,226797.0,107.3595,107.845,107.2815,107.767,226797.0
2016-03-11 11:30:00,124.33,124.76,124.25,124.68,199575.0,107.7843,108.1571,107.715,108.0878,199575.0
2016-03-11 12:00:00,124.67,124.89,124.51,124.58,186628.0,108.0791,108.2698,107.9404,108.0011,186628.0
2016-03-11 12:30:00,124.58,124.7,124.34,124.4,147965.0,108.0011,108.1051,107.793,107.845,147965.0
2016-03-11 13:00:00,124.4,124.83,124.33,124.66,162011.0,107.845,108.2178,107.7843,108.0704,162011.0
2016-03-11 13:30:00,124.62,124.98,124.55,124.97,163623.0,108.0357,108.3478,107.9751,108.3392,163623.0
2016-03-11 14:00:00,124.96,125.14,124.82,125.14,301069.0,108.3305,108.4865,108.2091,108.4865,301069.0
2016-03-11 14:30:00,125.12,125.32,125.03,125.08,229834.0,108.4692,108.6426,108.3912,108.4345,229834.0
2016-03-11 15:00:00,125.08,125.27,124.95,124.96,265034.0,108.4345,108.5992,108.3218,108.3305,265034.0
2016-03-11 15:30:00,124.94,125.11,124.82,125.02,578102.0,108.3132,108.4605,108.2091,108.3825,578102.0
2016-03-14 09:30:00,124.8,125.35,124.43,124.77,240041.0,108.1918,108.6686,107.871,108.1658,240041.0
2016-03-14 10:00:00,124.77,125.23,124.41,124.65,151302.0,108.1658,108.5646,107.8537,108.0618,151302.0
2016-03-14 10:30:00,124.66,124.9,124.36,124.53,167676.0,108.0704,108.2785,107.8103,107.9577,167676.0
2016-03-14 11:00:00,124.54,125.49,124.43,125.33,170408.0,107.9664,108.79,107.871,108.6513,170408.0
2016-03-14 11:30:00,125.34,125.64,125.28,125.36,169741.0,108.6599,108.92,108.6079,108.6773,169741.0
2016-03-14 12:00:00,125.39,126.02,125.36,125.61,202359.0,108.7033,109.2494,108.6773,108.894,202359.0
2016-03-14 12:30:00,125.62,125.81,125.37,125.43,111757.0,108.9027,109.0674,108.6859,108.738,111757.0
2016-03-14 13:00:00,125.44,125.82,125.35,125.62,133907.0,108.7466,109.0761,108.6686,108.9027,133907.0
2016-03-14 13:30:00,125.6,125.88,125.44,125.8,94443.0,108.8853,109.1281,108.7466,109.0587,94443.0
2016-03-14 14:00:00,125.8,125.81,125.53,125.8,115824.0,109.0587,109.0674,108.8246,109.0587,115824.0
2016-03-14 14:30:00,125.81,125.84,125.49,125.61,101697.0,109.0674,109.0934,108.79,108.894,101697.0
2016-03-14 15:00:00,125.6,125.69,125.49,125.62,96289.0,108.8853,108.9634,108.79,108.9027,96289.0
2016-03-14 15:30:00,125.6,125.64,125.17,125.21,326322.0,108.8853,108.92,108.5126,108.5472,326322.0
2016-03-15 09:30:00,124.54,125.3,124.08,125.23,194289.0,107.9664,108.6253,107.5676,108.5646,194289.0
2016-03-15 10:00:00,125.22,125.26,124.47,124.9,122692.0,108.5559,108.5906,107.9057,108.2785,122692.0
2016-03-15 10:30:00,124.9,125.37,124.82,124.86,124586.0,108.2785,108.6859,108.2091,108.2438,124586.0
2016-03-15 11:00:00,124.88,125.1,124.65,124.97,98964.0,108.2611,108.4519,108.0618,108.3392,98964.0
2016-03-15 11:30:00,124.99,125.36,124.99,125.32,81010.0,108.3565,108.6773,108.3565,108.6426,81010.0
2016-03-15 12:00:00,125.32,125.42,125.11,125.34,82741.0,108.6426,108.7293,108.4605,108.6599,82741.0
2016-03-15 12:30:00,125.34,125.47,125.09,125.1,67109.0,108.6599,108.7726,108.4432,108.4519,67109.0
2016-03-15 13:00:00,125.11,125.21,124.96,125.04,99157.0,108.4605,108.5472,108.3305,108.3999,99157.0
2016-03-15 13:30:00,125.04,125.35,125.02,125.18,104088.0,108.3999,108.6686,108.3825,108.5212,104088.0
2016-03-15 14:00:00,125.19,125.29,125.08,125.22,98002.0,108.5299,108.6166,108.4345,108.5559,98002.0
2016-03-15 14:30:00,125.22,125.29,124.8,124.91,79817.0,108.5559,108.6166,108.1918,108.2872,79817.0
2016-03-15 15:00:00,124.89,125.09,124.86,124.99,136127.0,108.2698,108.4432,108.2438,108.3565,136127.0
2016-03-15 15:30:00,125.0,125.03,124.72,124.85,471702.0,108.3652,108.3912,108.1224,108.2351,471702.0
2016-03-16 09:30:00,124.39,125.46,124.1,124.95,105315.0,107.8364,108.764,107.5849,108.3218,105315.0
2016-03-16 10:00:00,124.97,125.37,124.44,124.81,72674.0,108.3392,108.6859,107.8797,108.2005,72674.0
2016-03-16 10:30:00,124.77,125.22,124.53,125.06,86633.0,108.1658,108.5559,107.9577,108.4172,86633.0
2016-03-16 11:00:00,125.06,125.07,124.4,124.6,108638.0,108.4172,108.4259,107.845,108.0184,108638.0
2016-03-16 11:30:00,124.6,124.75,124.5,124.56,84216.0,108.0184,108.1484,107.9317,107.9837,84216.0
2016-03-16 12:00:00,124.56,124.88,124.49,124.85,87094.0,107.9837,108.2611,107.923,108.2351,87094.0
2016-03-16 12:30:00,124.89,124.98,124.34,124.34,69294.0,108.2698,108.3478,107.793,107.793,69294.0
2016-03-16 13:00:00,124.33,124.54,124.22,124.26,89361.0,107.7843,107.9664,107.689,107.7237,89361.0
2016-03-16 13:30:00,124.25,124.56,124.24,124.43,82900.0,107.715,107.9837,107.7063,107.871,82900.0
2016-03-16 14:00:00,124.53,125.4,124.33,125.29,159065.0,107.9577,108.7119,107.7843,108.6166,159065.0
2016-03-16 14:30:00,125.35,125.55,124.89,124.92,95829.0,108.6686,108.842,108.2698,108.2958,95829.0
2016-03-16 15:00:00,124.87,125.27,124.85,125.23,104101.0,108.2525,108.5992,108.2351,108.5646,104101.0
2016-03-16 15:30:00,125.23,125.39,124.78,124.9,332961.0,108.5646,108.7033,108.1745,108.2785,332961.0
2016-03-17 09:30:00,124.61,124.96,123.35,123.56,126703.0,108.0271,108.3305,106.9348,107.1168,126703.0
2016-03-17 10:00:00,123.58,123.58,122.29,122.86,277091.0,107.1341,107.1341,106.0158,106.51,277091.0
2016-03-17 10:30:00,122.82,123.21,122.74,123.11,209307.0,106.4753,106.8134,106.4059,106.7267,209307.0
2016-03-17 11:00:00,123.12,123.13,122.45,122.85,167026.0,106.7354,106.744,106.1545,106.5013,167026.0
2016-03-17 11:30:00,122.82,122.89,122.32,122.36,172951.0,106.4753,106.536,106.0418,106.0765,172951.0
2016-03-17 12:00:00,122.36,122.83,122.22,122.79,252824.0,106.0765,106.484,105.9551,106.4493,252824.0
2016-03-17 12:30:00,122.77,122.95,122.73,122.92,152215.0,106.4319,106.588,106.3973,106.562,152215.0
2016-03-17 13:00:00,122.87,123.11,122.82,123.1,135427.0,106.5186,106.7267,106.4753,106.718,135427.0
2016-03-17 13:30:00,123.09,124.05,122.94,124.0,150720.0,106.7094,107.5416,106.5793,107.4983,150720.0
2016-03-17 14:00:00,124.0,124.51,123.93,123.97,230446.0,107.4983,107.9404,107.4376,107.4722,230446.0
2016-03-17 14:30:00,123.98,124.17,123.85,123.87,150767.0,107.4809,107.6456,107.3682,107.3856,150767.0
2016-03-17 15:00:00,123.89,124.36,123.8,124.3,207377.0,107.4029,107.8103,107.3249,107.7583,207377.0
2016-03-17 15:30:00,124.29,124.69,124.03,124.52,559973.0,107.7497,108.0964,107.5243,107.9491,559973.0
2016-03-18 09:30:00,124.86,125.71,124.53,125.62,1370041.0,108.2438,108.9807,107.9577,108.9027,1370041.0
2016-03-18 10:00:00,125.6,125.62,124.9,125.15,254815.0,108.8853,108.9027,108.2785,108.4952,254815.0
2016-03-18 10:30:00,125.15,125.35,125.13,125.26,173180.0,108.4952,108.6686,108.4779,108.5906,173180.0
2016-03-18 11:00:00,125.24,125.64,125.15,125.63,230644.0,108.5732,108.92,108.4952,108.9113,230644.0
2016-03-18 11:30:00,125.64,126.78,125.63,126.76,238092.0,108.92,109.9083,108.9113,109.891,238092.0
2016-03-18 12:00:00,126.75,127.07,126.67,127.05,179487.0,109.8823,110.1597,109.8129,110.1424,179487.0
2016-03-18 12:30:00,127.07,127.08,126.72,126.85,150216.0,110.1597,110.1684,109.8563,109.969,150216.0
2016-03-18 13:00:00,126.85,126.88,126.24,126.29,133151.0,109.969,109.995,109.4402,109.4835,133151.0
2016-03-18 13:30:00,126.36,126.5,126.16,126.34,121006.0,109.5442,109.6656,109.3708,109.5269,121006.0
2016-03-18 14:00:00,126.34,126.66,126.31,126.57,193431.0,109.5269,109.8043,109.5008,109.7262,193431.0
2016-03-18 14:30:00,126.56,126.84,126.53,126.65,194453.0,109.7176,109.9603,109.6916,109.7956,194453.0
2016-03-18 15:00:00,126.65,127.0,126.6,126.72,326812.0,109.7956,110.099,109.7523,109.8563,326812.0
2016-03-18 15:30:00,126.74,126.86,126.43,126.54,740935.0,109.8736,109.9777,109.6049,109.7002,740935.0
2016-03-21 09:30:00,126.24,126.93,126.05,126.37,169984.0,109.4402,110.0383,109.2754,109.5529,169984.0
2016-03-21 10:00:00,126.38,126.55,125.97,126.17,144250.0,109.5615,109.7089,109.2061,109.3795,144250.0
2016-03-21 10:30:00,126.1,126.5,125.92,125.98,109909.0,109.3188,109.6656,109.1627,109.2148,109909.0
2016-03-21 11:00:00,126.01,126.52,125.68,126.47,325718.0,109.2408,109.6829,108.9547,109.6396,325718.0
2016-03-21 11:30:00,126.48,126.95,126.35,126.9,216063.0,109.6482,110.0557,109.5355,110.0123,216063.0
2016-03-21 12:00:00,126.88,127.0,126.61,126.75,122314.0,109.995,110.099,109.7609,109.8823,122314.0
2016-03-21 12:30:00,126.78,126.85,126.32,126.58,95732.0,109.9083,109.969,109.5095,109.7349,95732.0
2016-03-21 13:00:00,126.59,126.59,126.36,126.56,102604.0,109.7436,109.7436,109.5442,109.7176,102604.0
2016-03-21 13:30:00,126.55,126.81,126.43,126.64,113114.0,109.7089,109.9343,109.6049,109.7869,113114.0
2016-03-21 14:00:00,126.65,126.93,126.5,126.93,89433.0,109.7956,110.0383,109.6656,110.0383,89433.0
2016-03-21 14:30:00,126.91,126.95,126.53,126.74,120045.0,110.021,110.0557,109.6916,109.8736,120045.0
2016-03-21 15:00:00,126.73,126.87,126.62,126.76,93487.0,109.865,109.9863,109.7696,109.891,93487.0
2016-03-21 15:30:00,126.73,126.88,126.49,126.76,322987.0,109.865,109.995,109.6569,109.891,322987.0
2016-03-22 09:30:00,126.65,127.2,126.02,127.06,232126.0,109.7956,110.2724,109.2494,110.151,232126.0
2016-03-22 10:00:00,127.03,127.44,126.81,127.16,223048.0,110.125,110.4805,109.9343,110.2377,223048.0
2016-03-22 10:30:00,127.15,127.18,126.92,127.02,133738.0,110.2291,110.2551,110.0297,110.1164,133738.0
2016-03-22 11:00:00,127.02,127.19,126.9,127.06,176046.0,110.1164,110.2637,110.0123,110.151,176046.0
2016-03-22 11:30:00,127.06,127.37,127.02,127.16,120250.0,110.151,110.4198,110.1164,110.2377,120250.0
2016-03-22 12:00:00,127.14,127.48,127.08,127.48,121634.0,110.2204,110.5151,110.1684,110.5151,121634.0
2016-03-22 12:30:00,127.45,128.19,127.39,128.14,169266.0,110.4891,111.1307,110.4371,111.0873,169266.0
2016-03-22 13:00:00,128.12,128.66,128.09,128.61,199301.0,111.07,111.5381,111.044,111.4948,199301.0
2016-03-22 13:30:00,128.61,128.8,128.45,128.65,303509.0,111.4948,111.6595,111.3561,111.5294,303509.0
2016-03-22 14:00:00,128.65,128.82,128.37,128.59,170379.0,111.5294,111.6768,111.2867,111.4774,170379.0
2016-03-22 14:30:00,128.59,128.81,127.95,128.0,172006.0,111.4774,111.6681,110.9226,110.9659,172006.0
2016-03-22 15:00:00,128.0,128.12,127.61,127.82,202179.0,110.9659,111.07,110.6278,110.8099,202179.0
2016-03-22 15:30:00,127.8,128.26,127.79,128.07,477973.0,110.7926,111.1913,110.7839,111.0266,477973.0
2016-03-23 09:30:00,128.15,128.88,128.02,128.33,375613.0,111.096,111.7288,110.9833,111.252,375613.0
2016-03-23 10:00:00,128.27,129.3,128.13,129.03,658346.0,111.2,112.0929,111.0786,111.8589,658346.0
2016-03-23 10:30:00,129.01,129.84,128.87,129.81,516452.0,111.8415,112.5611,111.7202,112.5351,516452.0
2016-03-23 11:00:00,129.78,129.93,129.28,129.58,574755.0,112.5091,112.6391,112.0756,112.3357,574755.0
2016-03-23 11:30:00,129.64,130.07,129.39,129.8,469027.0,112.3877,112.7605,112.171,112.5264,469027.0
2016-03-23 12:00:00,129.78,130.03,129.69,130.03,232381.0,112.5091,112.7258,112.431,112.7258,232381.0
2016-03-23 12:30:00,130.03,130.35,129.94,130.28,215928.0,112.7258,113.0032,112.6478,112.9425,215928.0
2016-03-23 13:00:00,130.3,130.35,129.94,130.19,190612.0,112.9599,113.0032,112.6478,112.8645,190612.0
2016-03-23 13:30:00,130.2,130.33,129.78,130.0,220025.0,112.8732,112.9859,112.5091,112.6998,220025.0
2016-03-23 14:00:00,130.0,130.07,129.5,129.59,291595.0,112.6998,112.7605,112.2663,112.3443,291595.0
2016-03-23 14:30:00,129.6,129.82,129.32,129.69,431095.0,112.353,112.5437,112.1103,112.431,431095.0
2016-03-23 15:00:00,129.69,129.73,129.23,129.38,304462.0,112.431,112.4657,112.0323,112.1623,304462.0
2016-03-23 15:30:00,129.4,129.92,129.4,129.79,807318.0,112.1796,112.6304,112.1796,112.5177,807318.0
2016-03-24 09:30:00,128.97,130.32,128.97,129.77,434263.0,111.8069,112.9772,111.8069,112.5004,434263.0
2016-03-24 10:00:00,129.84,130.09,129.35,129.99,313246.0,112.5611,112.7778,112.1363,112.6911,313246.0
2016-03-24 10:30:00,129.95,130.1,129.54,129.85,316058.0,112.6564,112.7865,112.301,112.5697,316058.0
2016-03-24 11:00:00,129.85,129.85,128.74,128.77,294298.0,112.5697,112.5697,111.6075,111.6335,294298.0
2016-03-24 11:30:00,128.76,128.76,127.17,127.33,387452.0,111.6248,111.6248,110.2464,110.3851,387452.0
2016-03-24 12:00:00,127.3,127.81,127.17,127.55,229096.0,110.3591,110.8012,110.2464,110.5758,229096.0
2016-03-24 12:30:00,127.55,127.56,127.34,127.49,132153.0,110.5758,110.5845,110.3938,110.5238,132153.0
2016-03-24 13:00:00,127.49,127.59,127.28,127.35,199279.0,110.5238,110.6105,110.3418,110.4024,199279.0
2016-03-24 13:30:00,127.35,127.65,127.34,127.53,176188.0,110.4024,110.6625,110.3938,110.5585,176188.0
2016-03-24 14:00:00,127.54,127.89,127.44,127.83,167589.0,110.5672,110.8706,110.4805,110.8186,167589.0
2016-03-24 14:30:00,127.82,128.36,127.76,128.17,207107.0,110.8099,111.278,110.7579,111.1133,207107.0
2016-03-24 15:00:00,128.2,128.35,128.06,128.22,144331.0,111.1393,111.2694,111.018,111.1567,144331.0
2016-03-24 15:30:00,128.24,128.67,128.21,128.59,367117.0,111.174,111.5468,111.148,111.4774,367117.0
2016-03-28 09:30:00,128.82,129.2,128.01,129.18,121770.0,111.6768,112.0062,110.9746,111.9889,121770.0
2016-03-28 10:00:00,129.13,129.5,129.12,129.31,78331.0,111.9456,112.2663,111.9369,112.1016,78331.0
2016-03-28 10:30:00,129.31,129.31,128.22,128.43,86230.0,112.1016,112.1016,111.1567,111.3387,86230.0
2016-03-28 11:00:00,128.42,128.98,128.22,128.72,81785.0,111.33,111.8155,111.1567,111.5901,81785.0
2016-03-28 11:30:00,128.75,129.0,128.69,128.86,101094.0,111.6161,111.8329,111.5641,111.7115,101094.0
2016-03-28 12:00:00,128.9,128.91,128.71,128.85,92002.0,111.7462,111.7548,111.5815,111.7028,92002.0
2016-03-28 12:30:00,128.84,129.35,128.75,128.96,81330.0,111.6942,112.1363,111.6161,111.7982,81330.0
2016-03-28 13:00:00,128.95,129.18,128.75,129.0,50022.0,111.7895,111.9889,111.6161,111.8329,50022.0
2016-03-28 13:30:00,129.0,129.25,128.9,129.13,78871.0,111.8329,112.0496,111.7462,111.9456,78871.0
2016-03-28 14:00:00,129.16,129.43,129.11,129.19,113903.0,111.9716,112.2056,111.9282,111.9976,113903.0
2016-03-28 14:30:00,129.18,129.3,128.96,129.3,138996.0,111.9889,112.0929,111.7982,112.0929,138996.0
2016-03-28 15:00:00,129.28,129.47,129.02,129.08,100848.0,112.0756,112.2403,111.8502,111.9022,100848.0
2016-03-28 15:30:00,129.1,129.18,128.69,128.89,242112.0,111.9196,111.9889,111.5641,111.7375,242112.0
2016-03-29 09:30:00,129.27,129.6,128.54,128.74,151781.0,112.0669,112.353,111.4341,111.6075,151781.0
2016-03-29 10:00:00,128.71,129.13,128.7,128.93,118655.0,111.5815,111.9456,111.5728,111.7722,118655.0
2016-03-29 10:30:00,128.93,129.23,128.92,128.99,67475.0,111.7722,112.0323,111.7635,111.8242,67475.0
2016-03-29 11:00:00,129.0,129.49,128.99,129.28,106506.0,111.8329,112.2577,111.8242,112.0756,106506.0
2016-03-29 11:30:00,129.28,129.36,129.11,129.18,60506.0,112.0756,112.145,111.9282,111.9889,60506.0
2016-03-29 12:00:00,129.17,129.52,128.76,129.51,138134.0,111.9802,112.2837,111.6248,112.275,138134.0
2016-03-29 12:30:00,129.56,130.04,129.55,130.02,103444.0,112.3183,112.7345,112.3097,112.7171,103444.0
2016-03-29 13:00:00,130.05,130.09,129.71,129.74,112362.0,112.7431,112.7778,112.4484,112.4744,112362.0
2016-03-29 13:30:00,129.71,129.94,129.65,129.68,54950.0,112.4484,112.6478,112.3964,112.4224,54950.0
2016-03-29 14:00:00,129.71,129.96,129.67,129.9,185903.0,112.4484,112.6651,112.4137,112.6131,185903.0
2016-03-29 14:30:00,129.89,129.98,129.69,129.72,179930.0,112.6044,112.6824,112.431,112.457,179930.0
2016-03-29 15:00:00,129.72,129.93,129.61,129.72,163251.0,112.457,112.6391,112.3617,112.457,163251.0
2016-03-29 15:30:00,129.71,129.88,129.57,129.83,353074.0,112.4484,112.5958,112.327,112.5524,353074.0
2016-03-30 09:30:00,130.09,131.11,129.81,130.06,204109.0,112.7778,113.6621,112.5351,112.7518,204109.0
2016-03-30 10:00:00,130.06,130.3,129.73,130.2,168585.0,112.7518,112.9599,112.4657,112.8732,168585.0
2016-03-30 10:30:00,130.21,130.3,129.82,129.9,193946.0,112.8818,112.9599,112.5437,112.6131,193946.0
2016-03-30 11:00:00,129.96,130.23,129.84,130.12,213719.0,112.6651,112.8992,112.5611,112.8038,213719.0
2016-03-30 11:30:00,130.12,130.13,129.83,129.98,145907.0,112.8038,112.8125,112.5524,112.6824,145907.0
2016-03-30 12:00:00,130.0,130.01,129.58,129.8,90850.0,112.6998,112.7085,112.3357,112.5264,90850.0
2016-03-30 12:30:00,129.82,129.83,129.39,129.46,108652.0,112.5437,112.5524,112.171,112.2316,108652.0
2016-03-30 13:00:00,129.46,129.85,129.42,129.77,99439.0,112.2316,112.5697,112.197,112.5004,99439.0
2016-03-30 13:30:00,129.77,129.93,129.7,129.75,84414.0,112.5004,112.6391,112.4397,112.4831,84414.0
2016-03-30 14:00:00,129.75,129.89,129.52,129.82,129654.0,112.4831,112.6044,112.2837,112.5437,129654.0
2016-03-30 14:30:00,129.84,129.89,129.47,129.59,97970.0,112.5611,112.6044,112.2403,112.3443,97970.0
2016-03-30 15:00:00,129.58,130.0,129.54,129.93,171117.0,112.3357,112.6998,112.301,112.6391,171117.0
2016-03-30 15:30:00,129.93,129.94,129.55,129.68,320268.0,112.6391,112.6478,112.3097,112.4224,320268.0
2016-03-31 09:30:00,129.64,129.97,128.5,128.58,194678.0,112.3877,112.6738,111.3994,111.4688,194678.0
2016-03-31 10:00:00,128.63,129.16,128.29,128.77,167176.0,111.5121,111.9716,111.2173,111.6335,167176.0
2016-03-31 10:30:00,128.71,129.15,128.6,128.91,131654.0,111.5815,111.9629,111.4861,111.7548,131654.0
2016-03-31 11:00:00,128.91,129.26,128.62,128.72,138928.0,111.7548,112.0583,111.5034,111.5901,138928.0
2016-03-31 11:30:00,128.75,129.3,128.63,129.28,106227.0,111.6161,112.0929,111.5121,112.0756,106227.0
2016-03-31 12:00:00,129.31,129.6,129.2,129.5,174298.0,112.1016,112.353,112.0062,112.2663,174298.0
2016-03-31 12:30:00,129.5,129.6,129.1,129.16,93251.0,112.2663,112.353,111.9196,111.9716,93251.0
2016-03-31 13:00:00,129.16,129.42,128.98,129.07,80918.0,111.9716,112.197,111.8155,111.8935,80918.0
2016-03-31 13:30:00,129.04,129.07,128.82,128.91,66641.0,111.8675,111.8935,111.6768,111.7548,66641.0
2016-03-31 14:00:00,128.87,128.96,128.68,128.82,110552.0,111.7202,111.7982,111.5554,111.6768,110552.0
2016-03-31 14:30:00,128.83,128.98,128.66,128.89,109533.0,111.6855,111.8155,111.5381,111.7375,109533.0
2016-03-31 15:00:00,128.9,129.1,128.85,129.04,127505.0,111.7462,111.9196,111.7028,111.8675,127505.0
2016-03-31 15:30:00,129.06,129.12,128.71,128.89,520502.0,111.8849,111.9369,111.5815,111.7375,520502.0
2016-04-01 09:30:00,128.69,129.65,128.36,129.65,287250.0,111.5641,112.3964,111.278,112.3964,287250.0
2016-04-01 10:00:00,129.66,130.44,129.64,129.73,367147.0,112.405,113.0812,112.3877,112.4657,367147.0
2016-04-01 10:30:00,129.73,130.29,129.45,129.86,279488.0,112.4657,112.9512,112.223,112.5784,279488.0
2016-04-01 11:00:00,129.84,129.86,129.49,129.57,222513.0,112.5611,112.5784,112.2577,112.327,222513.0
2016-04-01 11:30:00,129.58,129.75,129.43,129.52,99621.0,112.3357,112.4831,112.2056,112.2837,99621.0
2016-04-01 12:00:00,129.51,129.64,129.25,129.43,102441.0,112.275,112.3877,112.0496,112.2056,102441.0
2016-04-01 12:30:00,129.43,129.45,129.16,129.28,102227.0,112.2056,112.223,111.9716,112.0756,102227.0
2016-04-01 13:00:00,129.27,129.56,129.22,129.49,135110.0,112.0669,112.3183,112.0236,112.2577,135110.0
2016-04-01 13:30:00,129.47,129.65,129.36,129.58,99488.0,112.2403,112.3964,112.145,112.3357,99488.0
2016-04-01 14:00:00,129.59,129.74,129.29,129.45,206048.0,112.3443,112.4744,112.0843,112.223,206048.0
2016-04-01 14:30:00,129.46,129.74,129.35,129.64,176338.0,112.2316,112.4744,112.1363,112.3877,176338.0
2016-04-01 15:00:00,129.64,129.79,129.48,129.65,269209.0,112.3877,112.5177,112.249,112.3964,269209.0
2016-04-01 15:30:00,129.64,130.0,129.56,129.82,680276.0,112.3877,112.6998,112.3183,112.5437,680276.0
2016-04-04 09:30:00,130.5,130.7,128.87,129.0,241190.0,113.1332,113.3066,111.7202,111.8329,241190.0
2016-04-04 10:00:00,129.03,129.46,128.96,129.12,184761.0,111.8589,112.2316,111.7982,111.9369,184761.0
2016-04-04 10:30:00,129.07,129.28,128.97,129.02,148506.0,111.8935,112.0756,111.8069,111.8502,148506.0
2016-04-04 11:00:00,128.98,129.32,128.94,129.27,202161.0,111.8155,112.1103,111.7808,112.0669,202161.0
2016-04-04 11:30:00,129.26,129.63,129.22,129.63,106932.0,112.0583,112.379,112.0236,112.379,106932.0
2016-04-04 12:00:00,129.64,129.64,129.19,129.54,164573.0,112.3877,112.3877,111.9976,112.301,164573.0
2016-04-04 12:30:00,129.53,129.8,129.49,129.7,101826.0,112.2923,112.5264,112.2577,112.4397,101826.0
2016-04-04 13:00:00,129.71,129.78,129.54,129.77,68314.0,112.4484,112.5091,112.301,112.5004,68314.0
2016-04-04 13:30:00,129.77,129.91,129.65,129.74,94960.0,112.5004,112.6218,112.3964,112.4744,94960.0
2016-04-04 14:00:00,129.73,129.85,129.61,129.84,128552.0,112.4657,112.5697,112.3617,112.5611,128552.0
2016-04-04 14:30:00,129.8,129.94,129.68,129.78,113216.0,112.5264,112.6478,112.4224,112.5091,113216.0
2016-04-04 15:00:00,129.78,129.82,129.54,129.56,154156.0,112.5091,112.5437,112.301,112.3183,154156.0
2016-04-04 15:30:00,129.58,129.76,129.36,129.5,495650.0,112.3357,112.4917,112.145,112.2663,495650.0
2016-04-05 09:30:00,128.95,129.46,127.25,128.02,342819.0,111.7895,112.2316,110.3157,110.9833,342819.0
2016-04-05 10:00:00,127.96,128.92,127.92,128.39,256942.0,110.9313,111.7635,110.8966,111.304,256942.0
2016-04-05 10:30:00,128.41,128.44,127.73,128.05,197567.0,111.3214,111.3474,110.7319,111.0093,197567.0
2016-04-05 11:00:00,128.02,128.69,128.0,128.55,196413.0,110.9833,111.5641,110.9659,111.4427,196413.0
2016-04-05 11:30:00,128.61,128.63,127.9,128.25,141356.0,111.4948,111.5121,110.8792,111.1827,141356.0
2016-04-05 12:00:00,128.26,128.61,127.79,127.82,112698.0,111.1913,111.4948,110.7839,110.8099,112698.0
2016-04-05 12:30:00,127.79,128.0,127.46,127.52,164330.0,110.7839,110.9659,110.4978,110.5498,164330.0
2016-04-05 13:00:00,127.49,127.58,127.3,127.45,129767.0,110.5238,110.6018,110.3591,110.4891,129767.0
2016-04-05 13:30:00,127.48,127.79,127.4,127.66,174263.0,110.5151,110.7839,110.4458,110.6712,174263.0
2016-04-05 14:00:00,127.67,127.78,127.4,127.62,177012.0,110.6799,110.7752,110.4458,110.6365,177012.0
2016-04-05 14:30:00,127.61,127.67,127.49,127.55,193246.0,110.6278,110.6799,110.5238,110.5758,193246.0
2016-04-05 15:00:00,127.54,127.67,127.36,127.36,240746.0,110.5672,110.6799,110.4111,110.4111,240746.0
2016-04-05 15:30:00,127.36,127.45,126.9,127.04,854016.0,110.4111,110.4891,110.0123,110.1337,854016.0
2016-04-06 09:30:00,127.23,127.49,126.93,127.13,206087.0,110.2984,110.5238,110.0383,110.2117,206087.0
2016-04-06 10:00:00,127.09,127.33,126.88,127.0,165027.0,110.177,110.3851,109.995,110.099,165027.0
2016-04-06 10:30:00,127.01,127.75,126.91,127.71,229179.0,110.1077,110.7492,110.021,110.7145,229179.0
2016-04-06 11:00:00,127.75,128.37,127.66,128.37,122536.0,110.7492,111.2867,110.6712,111.2867,122536.0
2016-04-06 11:30:00,128.41,128.42,127.8,128.02,121336.0,111.3214,111.33,110.7926,110.9833,121336.0
2016-04-06 12:00:00,128.02,128.03,127.82,127.99,79443.0,110.9833,110.9919,110.8099,110.9573,79443.0
2016-04-06 12:30:00,128.0,128.16,127.94,128.09,81652.0,110.9659,111.1046,110.9139,111.044,81652.0
2016-04-06 13:00:00,128.07,128.31,128.03,128.25,77065.0,111.0266,111.2347,110.9919,111.1827,77065.0
2016-04-06 13:30:00,128.26,128.34,128.09,128.21,89750.0,111.1913,111.2607,111.044,111.148,89750.0
2016-04-06 14:00:00,128.21,128.3,127.87,127.93,116005.0,111.148,111.226,110.8532,110.9053,116005.0
2016-04-06 14:30:00,127.94,127.99,127.67,127.72,139344.0,110.9139,110.9573,110.6799,110.7232,139344.0
2016-04-06 15:00:00,127.74,128.04,127.64,127.75,314084.0,110.7405,111.0006,110.6538,110.7492,314084.0
2016-04-06 15:30:00,127.75,128.2,127.74,128.03,495796.0,110.7492,111.1393,110.7405,110.9919,495796.0
2016-04-07 09:30:00,127.51,128.44,127.32,127.73,146425.0,110.5411,111.3474,110.3764,110.7319,146425.0
2016-04-07 10:00:00,127.8,127.93,126.95,127.12,138638.0,110.7926,110.9053,110.0557,110.2031,138638.0
2016-04-07 10:30:00,127.09,127.32,126.57,127.13,181681.0,110.177,110.3764,109.7262,110.2117,181681.0
2016-04-07 11:00:00,127.13,127.25,126.76,126.92,175106.0,110.2117,110.3157,109.891,110.0297,175106.0
2016-04-07 11:30:00,126.93,127.37,126.76,127.07,112319.0,110.0383,110.4198,109.891,110.1597,112319.0
2016-04-07 12:00:00,127.04,127.24,126.89,127.04,98377.0,110.1337,110.3071,110.0037,110.1337,98377.0
2016-04-07 12:30:00,127.05,127.15,126.77,127.1,100568.0,110.1424,110.2291,109.8996,110.1857,100568.0
2016-04-07 13:00:00,127.09,127.45,127.04,127.22,105287.0,110.177,110.4891,110.1337,110.2897,105287.0
2016-04-07 13:30:00,127.23,127.61,127.01,127.06,95389.0,110.2984,110.6278,110.1077,110.151,95389.0
2016-04-07 14:00:00,127.07,127.07,126.26,126.37,218655.0,110.1597,110.1597,109.4575,109.5529,218655.0
2016-04-07 14:30:00,126.37,126.52,126.24,126.3,226203.0,109.5529,109.6829,109.4402,109.4922,226203.0
2016-04-07 15:00:00,126.3,126.78,126.23,126.57,199554.0,109.4922,109.9083,109.4315,109.7262,199554.0
2016-04-07 15:30:00,126.59,126.95,126.51,126.87,502090.0,109.7436,110.0557,109.6742,109.9863,502090.0
2016-04-08 09:30:00,127.19,128.05,126.95,127.97,155695.0,110.2637,111.0093,110.0557,110.9399,155695.0
2016-04-08 10:00:00,128.04,128.15,126.82,126.94,132361.0,111.0006,111.096,109.943,110.047,132361.0
2016-04-08 10:30:00,126.93,126.94,125.9,126.06,190746.0,110.0383,110.047,109.1454,109.2841,190746.0
2016-04-08 11:00:00,126.08,126.3,125.67,125.89,236813.0,109.3015,109.4922,108.946,109.1367,236813.0
2016-04-08 11:30:00,125.87,125.92,125.42,125.86,153303.0,109.1194,109.1627,108.7293,109.1107,153303.0
2016-04-08 12:00:00,125.84,126.12,125.77,125.92,253449.0,109.0934,109.3361,109.0327,109.1627,253449.0
2016-04-08 12:30:00,125.9,126.04,125.75,125.95,149250.0,109.1454,109.2668,109.0154,109.1888,149250.0
2016-04-08 13:00:00,125.96,126.0,125.76,125.86,106001.0,109.1974,109.2321,109.024,109.1107,106001.0
2016-04-08 13:30:00,125.83,126.03,125.8,125.94,206404.0,109.0847,109.2581,109.0587,109.1801,206404.0
2016-04-08 14:00:00,125.95,126.07,125.73,125.95,348340.0,109.1888,109.2928,108.998,109.1888,348340.0
2016-04-08 14:30:00,125.96,125.97,125.59,125.73,221694.0,109.1974,109.2061,108.8767,108.998,221694.0
2016-04-08 15:00:00,125.71,125.76,125.38,125.38,257758.0,108.9807,109.024,108.6946,108.6946,257758.0
2016-04-08 15:30:00,125.38,125.7,125.26,125.69,564043.0,108.6946,108.972,108.5906,108.9634,564043.0
2016-04-11 09:30:00,125.83,126.89,125.83,126.29,229093.0,109.0847,110.0037,109.0847,109.4835,229093.0
2016-04-11 10:00:00,126.36,126.94,126.31,126.41,304001.0,109.5442,110.047,109.5008,109.5875,304001.0
2016-04-11 10:30:00,126.4,126.55,125.91,126.02,153267.0,109.5789,109.7089,109.1541,109.2494,153267.0
2016-04-11 11:00:00,126.02,126.68,125.95,126.68,211632.0,109.2494,109.8216,109.1888,109.8216,211632.0
2016-04-11 11:30:00,126.65,126.67,126.13,126.37,114942.0,109.7956,109.8129,109.3448,109.5529,114942.0
2016-04-11 12:00:00,126.38,126.62,126.36,126.58,78584.0,109.5615,109.7696,109.5442,109.7349,78584.0
2016-04-11 12:30:00,126.6,126.9,126.48,126.86,99085.0,109.7523,110.0123,109.6482,109.9777,99085.0
2016-04-11 13:00:00,126.84,126.86,126.46,126.52,93000.0,109.9603,109.9777,109.6309,109.6829,93000.0
2016-04-11 13:30:00,126.5,126.58,126.21,126.35,75892.0,109.6656,109.7349,109.4142,109.5355,75892.0
2016-04-11 14:00:00,126.39,126.55,126.27,126.4,73694.0,109.5702,109.7089,109.4662,109.5789,73694.0
2016-04-11 14:30:00,126.38,126.85,126.35,126.65,171774.0,109.5615,109.969,109.5355,109.7956,171774.0
2016-04-11 15:00:00,126.64,126.67,126.25,126.3,215380.0,109.7869,109.8129,109.4488,109.4922,215380.0
2016-04-11 15:30:00,126.28,126.36,125.84,126.33,556799.0,109.4748,109.5442,109.0934,109.5182,556799.0
2016-04-12 09:30:00,126.3,127.36,126.15,126.3,161360.0,109.4922,110.4111,109.3621,109.4922,161360.0
2016-04-12 10:00:00,126.25,126.37,125.4,125.84,301982.0,109.4488,109.5529,108.7119,109.0934,301982.0
2016-04-12 10:30:00,125.87,126.6,125.77,126.57,285349.0,109.1194,109.7523,109.0327,109.7262,285349.0
2016-04-12 11:00:00,126.58,127.22,126.58,126.76,126195.0,109.7349,110.2897,109.7349,109.891,126195.0
2016-04-12 11:30:00,126.79,126.87,126.52,126.61,88862.0,109.917,109.9863,109.6829,109.7609,88862.0
2016-04-12 12:00:00,126.6,126.74,126.37,126.73,101815.0,109.7523,109.8736,109.5529,109.865,101815.0
2016-04-12 12:30:00,126.73,126.87,126.53,126.56,76819.0,109.865,109.9863,109.6916,109.7176,76819.0
2016-04-12 13:00:00,126.57,126.66,126.36,126.49,70678.0,109.7262,109.8043,109.5442,109.6569,70678.0
2016-04-12 13:30:00,126.47,126.85,126.39,126.68,100326.0,109.6396,109.969,109.5702,109.8216,100326.0
2016-04-12 14:00:00,126.7,126.79,126.47,126.54,162378.0,109.8389,109.917,109.6396,109.7002,162378.0
2016-04-12 14:30:00,126.52,126.68,126.28,126.45,173426.0,109.6829,109.8216,109.4748,109.6222,173426.0
2016-04-12 15:00:00,126.45,126.85,126.44,126.68,190766.0,109.6222,109.969,109.6135,109.8216,190766.0
2016-04-12 15:30:00,126.67,126.93,126.57,126.8,452071.0,109.8129,110.0383,109.7262,109.9256,452071.0
2016-04-13 09:30:00,127.65,128.38,127.27,128.05,169701.0,110.6625,111.2954,110.3331,111.0093,169701.0
2016-04-13 10:00:00,128.05,128.35,127.77,128.3,184000.0,111.0093,111.2694,110.7665,111.226,184000.0
2016-04-13 10:30:00,128.34,128.39,127.92,128.07,161846.0,111.2607,111.304,110.8966,111.0266,161846.0
2016-04-13 11:00:00,128.04,128.44,128.0,128.44,151367.0,111.0006,111.3474,110.9659,111.3474,151367.0
2016-04-13 11:30:00,128.44,128.66,128.1,128.22,152679.0,111.3474,111.5381,111.0526,111.1567,152679.0
2016-04-13 12:00:00,128.23,128.25,127.93,128.14,118906.0,111.1653,111.1827,110.9053,111.0873,118906.0
2016-04-13 12:30:00,128.11,128.2,127.95,127.98,91272.0,111.0613,111.1393,110.9226,110.9486,91272.0
2016-04-13 13:00:00,127.98,128.1,127.87,127.9,150588.0,110.9486,111.0526,110.8532,110.8792,150588.0
2016-04-13 13:30:00,127.89,128.21,127.85,128.11,146550.0,110.8706,111.148,110.8359,111.0613,146550.0
2016-04-13 14:00:00,128.13,128.32,128.0,128.02,94477.0,111.0786,111.2434,110.9659,110.9833,94477.0
2016-04-13 14:30:00,128.02,128.14,127.92,127.92,116957.0,110.9833,111.0873,110.8966,110.8966,116957.0
2016-04-13 15:00:00,127.91,128.16,127.87,128.0,112482.0,110.8879,111.1046,110.8532,110.9659,112482.0
2016-04-13 15:30:00,127.99,128.05,127.68,127.77,364256.0,110.9573,111.0093,110.6885,110.7665,364256.0
2016-04-14 09:30:00,127.72,128.35,127.55,127.86,201217.0,110.7232,111.2694,110.5758,110.8446,201217.0
2016-04-14 10:00:00,127.88,128.19,127.71,127.9,82266.0,110.8619,111.1307,110.7145,110.8792,82266.0
2016-04-14 10:30:00,127.93,128.08,127.9,128.0,80133.0,110.9053,111.0353,110.8792,110.9659,80133.0
2016-04-14 11:00:00,127.99,128.4,127.95,128.38,78585.0,110.9573,111.3127,110.9226,111.2954,78585.0
2016-04-14 11:30:00,128.37,128.57,128.33,128.36,60266.0,111.2867,111.4601,111.252,111.278,60266.0
2016-04-14 12:00:00,128.36,128.4,128.07,128.17,61620.0,111.278,111.3127,111.0266,111.1133,61620.0
2016-04-14 12:30:00,128.17,128.25,128.1,128.22,50279.0,111.1133,111.1827,111.0526,111.1567,50279.0
2016-04-14 13:00:00,128.22,128.44,128.22,128.37,51431.0,111.1567,111.3474,111.1567,111.2867,51431.0
2016-04-14 13:30:00,128.38,128.39,128.15,128.15,52806.0,111.2954,111.304,111.096,111.096,52806.0
2016-04-14 14:00:00,128.12,128.16,127.76,127.99,103400.0,111.07,111.1046,110.7579,110.9573,103400.0
2016-04-14 14:30:00,127.97,128.08,127.84,127.93,54836.0,110.9399,111.0353,110.8272,110.9053,54836.0
2016-04-14 15:00:00,127.93,128.14,127.87,128.06,64389.0,110.9053,111.0873,110.8532,111.018,64389.0
2016-04-14 15:30:00,128.06,128.17,127.86,127.95,267947.0,111.018,111.1133,110.8446,110.9226,267947.0
2016-04-15 09:30:00,127.89,128.06,126.78,126.78,484194.0,110.8706,111.018,109.9083,109.9083,484194.0
2016-04-15 10:00:00,126.78,126.83,126.22,126.65,217750.0,109.9083,109.9516,109.4228,109.7956,217750.0
2016-04-15 10:30:00,126.61,127.06,126.58,126.85,133502.0,109.7609,110.151,109.7349,109.969,133502.0
2016-04-15 11:00:00,126.87,126.95,126.75,126.85,104467.0,109.9863,110.0557,109.8823,109.969,104467.0
2016-04-15 11:30:00,126.85,126.92,126.68,126.71,76697.0,109.969,110.0297,109.8216,109.8476,76697.0
2016-04-15 12:00:00,126.74,126.91,126.59,126.63,124279.0,109.8736,110.021,109.7436,109.7783,124279.0
2016-04-15 12:30:00,126.64,126.7,126.48,126.59,70596.0,109.7869,109.8389,109.6482,109.7436,70596.0
2016-04-15 13:00:00,126.59,127.18,126.58,127.13,99052.0,109.7436,110.2551,109.7349,110.2117,99052.0
2016-04-15 13:30:00,127.12,127.19,126.84,127.19,99145.0,110.2031,110.2637,109.9603,110.2637,99145.0
2016-04-15 14:00:00,127.19,127.41,127.08,127.32,88115.0,110.2637,110.4545,110.1684,110.3764,88115.0
2016-04-15 14:30:00,127.34,127.64,127.25,127.63,97068.0,110.3938,110.6538,110.3157,110.6452,97068.0
2016-04-15 15:00:00,127.63,127.64,127.31,127.34,162340.0,110.6452,110.6538,110.3678,110.3938,162340.0
2016-04-15 15:30:00,127.35,127.49,127.16,127.3,406054.0,110.4024,110.5238,110.2377,110.3591,406054.0
2016-04-18 09:30:00,126.88,127.2,126.6,126.69,179735.0,109.995,110.2724,109.7523,109.8303,179735.0
2016-04-18 10:00:00,126.74,127.31,126.65,127.31,269487.0,109.8736,110.3678,109.7956,110.3678,269487.0
2016-04-18 10:30:00,127.31,127.61,127.23,127.41,199140.0,110.3678,110.6278,110.2984,110.4545,199140.0
2016-04-18 11:00:00,127.41,128.03,127.25,127.83,216192.0,110.4545,110.9919,110.3157,110.8186,216192.0
2016-04-18 11:30:00,127.84,128.0,127.61,127.66,114691.0,110.8272,110.9659,110.6278,110.6712,114691.0
2016-04-18 12:00:00,127.65,127.75,127.52,127.58,119842.0,110.6625,110.7492,110.5498,110.6018,119842.0
2016-04-18 12:30:00,127.58,127.97,127.51,127.87,95387.0,110.6018,110.9399,110.5411,110.8532,95387.0
2016-04-18 13:00:00,127.85,127.86,127.47,127.52,73301.0,110.8359,110.8446,110.5065,110.5498,73301.0
2016-04-18 13:30:00,127.49,127.76,127.48,127.74,85600.0,110.5238,110.7579,110.5151,110.7405,85600.0
2016-04-18 14:00:00,127.74,127.84,127.56,127.57,180018.0,110.7405,110.8272,110.5845,110.5932,180018.0
2016-04-18 14:30:00,127.55,127.71,127.52,127.57,130877.0,110.5758,110.7145,110.5498,110.5932,130877.0
2016-04-18 15:00:00,127.57,127.66,127.44,127.51,156289.0,110.5932,110.6712,110.4805,110.5411,156289.0
2016-04-18 15:30:00,127.5,127.79,127.49,127.78,306822.0,110.5325,110.7839,110.5238,110.7752,306822.0
2016-04-19 09:30:00,130.09,131.3,129.88,131.14,681572.0,112.7778,113.8268,112.5958,113.6881,681572.0
2016-04-19 10:00:00,131.14,131.2,129.3,129.34,308615.0,113.6881,113.7401,112.0929,112.1276,308615.0
2016-04-19 10:30:00,129.33,130.23,129.12,130.17,227845.0,112.1189,112.8992,111.9369,112.8472,227845.0
2016-04-19 11:00:00,130.17,130.48,129.88,130.28,219054.0,112.8472,113.1159,112.5958,112.9425,219054.0
2016-04-19 11:30:00,130.25,130.33,129.73,130.01,160075.0,112.9165,112.9859,112.4657,112.7085,160075.0
2016-04-19 12:00:00,130.0,130.06,129.14,129.39,129515.0,112.6998,112.7518,111.9542,112.171,129515.0
2016-04-19 12:30:00,129.43,129.91,129.39,129.86,98379.0,112.2056,112.6218,112.171,112.5784,98379.0
2016-04-19 13:00:00,129.85,129.99,129.66,129.77,78386.0,112.5697,112.6911,112.405,112.5004,78386.0
2016-04-19 13:30:00,129.76,130.1,129.75,130.06,110809.0,112.4917,112.7865,112.4831,112.7518,110809.0
2016-04-19 14:00:00,130.06,130.13,129.76,130.01,145744.0,112.7518,112.8125,112.4917,112.7085,145744.0
2016-04-19 14:30:00,130.02,130.26,129.95,130.21,239357.0,112.7171,112.9252,112.6564,112.8818,239357.0
2016-04-19 15:00:00,130.19,130.39,130.04,130.33,275443.0,112.8645,113.0379,112.7345,112.9859,275443.0
2016-04-19 15:30:00,130.32,130.69,130.28,130.54,609860.0,112.9772,113.298,112.9425,113.1679,609860.0
2016-04-20 09:30:00,131.06,133.85,130.9,133.51,877776.0,113.6187,116.0374,113.48,115.7427,877776.0
2016-04-20 10:00:00,133.5,134.36,133.02,134.27,597269.0,115.734,116.4796,115.3179,116.4015,597269.0
2016-04-20 10:30:00,134.28,134.37,132.77,133.42,471917.0,116.4102,116.4882,115.1012,115.6647,471917.0
2016-04-20 11:00:00,133.43,133.73,133.18,133.57,230915.0,115.6733,115.9334,115.4566,115.7947,230915.0
2016-04-20 11:30:00,133.55,134.11,133.51,134.1,1089544.0,115.7774,116.2628,115.7427,116.2542,1089544.0
2016-04-20 12:00:00,134.09,134.17,133.86,134.11,225937.0,116.2455,116.3148,116.0461,116.2628,225937.0
2016-04-20 12:30:00,134.11,134.26,133.92,134.15,274638.0,116.2628,116.3929,116.0981,116.2975,274638.0
2016-04-20 13:00:00,134.15,134.39,134.12,134.25,257434.0,116.2975,116.5056,116.2715,116.3842,257434.0
2016-04-20 13:30:00,134.26,134.68,134.25,134.45,269580.0,116.3929,116.757,116.3842,116.5576,269580.0
2016-04-20 14:00:00,134.43,134.61,134.3,134.46,337030.0,116.5402,116.6963,116.4275,116.5663,337030.0
2016-04-20 14:30:00,134.47,134.95,134.38,134.91,355346.0,116.5749,116.991,116.4969,116.9564,355346.0
2016-04-20 15:00:00,134.89,135.11,134.45,134.45,451918.0,116.939,117.1298,116.5576,116.5576,451918.0
2016-04-20 15:30:00,134.44,134.52,133.92,134.0,716296.0,116.5489,116.6183,116.0981,116.1675,716296.0
2016-04-21 09:30:00,133.56,134.0,133.2,133.73,286702.0,115.786,116.1675,115.4739,115.9334,286702.0
2016-04-21 10:00:00,133.73,133.75,132.79,133.03,353665.0,115.9334,115.9507,115.1185,115.3266,353665.0
2016-04-21 10:30:00,133.03,133.69,133.02,133.44,154701.0,115.3266,115.8987,115.3179,115.682,154701.0
2016-04-21 11:00:00,133.43,133.63,133.26,133.29,218873.0,115.6733,115.8467,115.5259,115.552,218873.0
2016-04-21 11:30:00,133.31,133.35,132.76,132.92,157452.0,115.5693,115.604,115.0925,115.2312,157452.0
2016-04-21 12:00:00,132.93,133.0,132.73,132.87,141042.0,115.2399,115.3005,115.0665,115.1878,141042.0
2016-04-21 12:30:00,132.87,133.26,132.84,133.04,108247.0,115.1878,115.5259,115.1618,115.3352,108247.0
2016-04-21 13:00:00,133.04,133.13,132.67,132.7,116232.0,115.3352,115.4132,115.0145,115.0405,116232.0
2016-04-21 13:30:00,132.71,133.0,132.61,132.65,152257.0,115.0491,115.3005,114.9624,114.9971,152257.0
2016-04-21 14:00:00,132.64,133.0,132.58,132.89,168199.0,114.9885,115.3005,114.9364,115.2052,168199.0
2016-04-21 14:30:00,132.87,132.9,132.64,132.74,149957.0,115.1878,115.2139,114.9885,115.0751,149957.0
2016-04-21 15:00:00,132.74,132.91,132.43,132.45,263961.0,115.0751,115.2225,114.8064,114.8237,263961.0
2016-04-21 15:30:00,132.45,133.07,132.44,132.95,645284.0,114.8237,115.3612,114.8151,115.2572,645284.0
2016-04-22 09:30:00,133.72,133.92,133.05,133.7,195959.0,115.9247,116.0981,115.3439,115.9074,195959.0
2016-04-22 10:00:00,133.74,133.98,133.53,133.54,123018.0,115.9421,116.1501,115.76,115.7687,123018.0
2016-04-22 10:30:00,133.58,133.86,133.13,133.43,216270.0,115.8034,116.0461,115.4132,115.6733,216270.0
2016-04-22 11:00:00,133.51,133.66,133.41,133.58,124468.0,115.7427,115.8727,115.656,115.8034,124468.0
2016-04-22 11:30:00,133.59,133.78,133.21,133.29,153118.0,115.812,115.9767,115.4826,115.552,153118.0
2016-04-22 12:00:00,133.3,133.52,133.11,133.36,118765.0,115.5606,115.7513,115.3959,115.6126,118765.0
2016-04-22 12:30:00,133.37,133.52,133.34,133.51,100975.0,115.6213,115.7513,115.5953,115.7427,100975.0
2016-04-22 13:00:00,133.52,133.54,133.24,133.33,90171.0,115.7513,115.7687,115.5086,115.5866,90171.0
2016-04-22 13:30:00,133.34,133.93,133.34,133.93,133300.0,115.5953,116.1068,115.5953,116.1068,133300.0
2016-04-22 14:00:00,133.91,134.25,133.77,134.24,116959.0,116.0894,116.3842,115.9681,116.3755,116959.0
2016-04-22 14:30:00,134.23,134.33,134.11,134.13,129617.0,116.3669,116.4536,116.2628,116.2802,129617.0
2016-04-22 15:00:00,134.14,134.25,133.87,134.04,136861.0,116.2888,116.3842,116.0548,116.2021,136861.0
2016-04-22 15:30:00,134.02,134.22,133.93,134.17,456533.0,116.1848,116.3582,116.1068,116.3148,456533.0
2016-04-25 09:30:00,133.71,134.07,133.24,133.67,169085.0,115.9161,116.2282,115.5086,115.8814,169085.0
2016-04-25 10:00:00,133.6,133.76,133.04,133.29,103499.0,115.8207,115.9594,115.3352,115.552,103499.0
2016-04-25 10:30:00,133.33,133.41,132.83,133.08,184194.0,115.5866,115.656,115.1532,115.3699,184194.0
2016-04-25 11:00:00,133.07,133.18,132.59,132.82,176394.0,115.3612,115.4566,114.9451,115.1445,176394.0
2016-04-25 11:30:00,132.85,133.03,132.77,132.91,128807.0,115.1705,115.3266,115.1012,115.2225,128807.0
2016-04-25 12:00:00,132.93,133.26,132.82,132.89,129367.0,115.2399,115.5259,115.1445,115.2052,129367.0
2016-04-25 12:30:00,132.92,133.2,132.68,133.11,79389.0,115.2312,115.4739,115.0231,115.3959,79389.0
2016-04-25 13:00:00,133.14,133.29,133.01,133.09,68197.0,115.4219,115.552,115.3092,115.3786,68197.0
2016-04-25 13:30:00,133.1,133.29,133.03,133.22,88221.0,115.3872,115.552,115.3266,115.4913,88221.0
2016-04-25 14:00:00,133.24,133.29,133.11,133.25,102343.0,115.5086,115.552,115.3959,115.5173,102343.0
2016-04-25 14:30:00,133.25,133.37,133.17,133.36,124233.0,115.5173,115.6213,115.4479,115.6126,124233.0
2016-04-25 15:00:00,133.39,133.41,133.16,133.32,122764.0,115.6386,115.656,115.4393,115.578,122764.0
2016-04-25 15:30:00,133.34,133.84,133.29,133.78,340594.0,115.5953,116.0288,115.552,115.9767,340594.0
2016-04-26 09:30:00,133.97,134.61,133.83,134.45,197918.0,116.1415,116.6963,116.0201,116.5576,197918.0
2016-04-26 10:00:00,134.46,134.6,134.15,134.25,144196.0,116.5663,116.6876,116.2975,116.3842,144196.0
2016-04-26 10:30:00,134.25,134.34,133.61,133.64,224319.0,116.3842,116.4622,115.8294,115.8554,224319.0
2016-04-26 11:00:00,133.62,134.0,133.46,133.47,120883.0,115.838,116.1675,115.6993,115.708,120883.0
2016-04-26 11:30:00,133.48,133.55,133.0,133.19,182623.0,115.7167,115.7774,115.3005,115.4653,182623.0
2016-04-26 12:00:00,133.21,134.12,133.21,134.0,165344.0,115.4826,116.2715,115.4826,116.1675,165344.0
2016-04-26 12:30:00,134.03,134.26,133.93,134.07,142409.0,116.1935,116.3929,116.1068,116.2282,142409.0
2016-04-26 13:00:00,134.09,134.2,133.98,134.03,116477.0,116.2455,116.3409,116.1501,116.1935,116477.0
2016-04-26 13:30:00,134.01,134.17,133.57,133.81,94725.0,116.1761,116.3148,115.7947,116.0028,94725.0
2016-04-26 14:00:00,133.81,133.85,133.48,133.48,90512.0,116.0028,116.0374,115.7167,115.7167,90512.0
2016-04-26 14:30:00,133.49,134.05,133.47,133.97,141341.0,115.7253,116.2108,115.708,116.1415,141341.0
2016-04-26 15:00:00,133.95,134.02,133.78,133.92,148186.0,116.1241,116.1848,115.9767,116.0981,148186.0
2016-04-26 15:30:00,133.93,134.26,133.91,134.18,235000.0,116.1068,116.3929,116.0894,116.3235,235000.0
2016-04-27 09:30:00,134.34,134.58,132.05,132.44,343877.0,116.4622,116.6703,114.477,114.8151,343877.0
2016-04-27 10:00:00,132.44,132.95,132.15,132.24,223465.0,114.8151,115.2572,114.5637,114.6417,223465.0
2016-04-27 10:30:00,132.2,132.33,131.9,132.03,159287.0,114.607,114.7197,114.3469,114.4596,159287.0
2016-04-27 11:00:00,132.06,132.56,132.02,132.52,130849.0,114.4856,114.9191,114.451,114.8844,130849.0
2016-04-27 11:30:00,132.52,133.18,132.51,133.11,114414.0,114.8844,115.4566,114.8758,115.3959,114414.0
2016-04-27 12:00:00,133.09,133.61,133.01,133.58,120483.0,115.3786,115.8294,115.3092,115.8034,120483.0
2016-04-27 12:30:00,133.61,133.61,133.21,133.27,88789.0,115.8294,115.8294,115.4826,115.5346,88789.0
2016-04-27 13:00:00,133.27,133.32,133.01,133.16,86786.0,115.5346,115.578,115.3092,115.4393,86786.0
2016-04-27 13:30:00,133.16,133.33,133.1,133.15,101189.0,115.4393,115.5866,115.3872,115.4306,101189.0
2016-04-27 14:00:00,133.14,133.5,133.0,133.38,162532.0,115.4219,115.734,115.3005,115.63,162532.0
2016-04-27 14:30:00,133.42,133.43,133.05,133.27,118232.0,115.6647,115.6733,115.3439,115.5346,118232.0
2016-04-27 15:00:00,133.27,133.76,133.27,133.49,186981.0,115.5346,115.9594,115.5346,115.7253,186981.0
2016-04-27 15:30:00,133.49,133.58,132.71,132.88,631580.0,115.7253,115.8034,115.0491,115.1965,631580.0
2016-04-28 09:30:00,132.79,134.39,132.37,134.15,238630.0,115.1185,116.5056,114.7544,116.2975,238630.0
2016-04-28 10:00:00,134.21,134.34,133.0,133.15,156502.0,116.3495,116.4622,115.3005,115.4306,156502.0
2016-04-28 10:30:00,133.17,133.25,132.81,133.05,148864.0,115.4479,115.5173,115.1358,115.3439,148864.0
2016-04-28 11:00:00,133.05,133.59,132.84,133.21,286327.0,115.3439,115.812,115.1618,115.4826,286327.0
2016-04-28 11:30:00,133.21,133.27,132.81,133.23,80996.0,115.4826,115.5346,115.1358,115.4999,80996.0
2016-04-28 12:00:00,133.2,133.65,133.2,133.4,91559.0,115.4739,115.864,115.4739,115.6473,91559.0
2016-04-28 12:30:00,133.42,133.45,132.97,133.25,131010.0,115.6647,115.6907,115.2745,115.5173,131010.0
2016-04-28 13:00:00,133.24,133.43,133.08,133.41,75871.0,115.5086,115.6733,115.3699,115.656,75871.0
2016-04-28 13:30:00,133.41,133.41,133.0,133.07,109396.0,115.656,115.656,115.3005,115.3612,109396.0
2016-04-28 14:00:00,133.07,133.07,132.6,132.78,123799.0,115.3612,115.3612,114.9538,115.1098,123799.0
2016-04-28 14:30:00,132.8,132.93,132.69,132.83,117928.0,115.1272,115.2399,115.0318,115.1532,117928.0
2016-04-28 15:00:00,132.84,132.97,132.0,132.01,294499.0,115.1618,115.2745,114.4336,114.4423,294499.0
2016-04-28 15:30:00,132.02,132.24,131.68,132.11,693369.0,114.451,114.6417,114.1562,114.529,693369.0
2016-04-29 09:30:00,131.06,131.35,128.93,129.56,340093.0,113.6187,113.8701,111.7722,112.3183,340093.0
2016-04-29 10:00:00,129.56,130.06,129.29,129.64,286511.0,112.3183,112.7518,112.0843,112.3877,286511.0
2016-04-29 10:30:00,129.62,130.09,129.62,130.09,249697.0,112.3704,112.7778,112.3704,112.7778,249697.0
2016-04-29 11:00:00,130.07,130.08,129.63,129.84,216762.0,112.7605,112.7691,112.379,112.5611,216762.0
2016-04-29 11:30:00,129.84,130.11,129.66,130.02,176323.0,112.5611,112.7951,112.405,112.7171,176323.0
2016-04-29 12:00:00,130.0,130.66,129.95,130.61,191245.0,112.6998,113.272,112.6564,113.2286,191245.0
2016-04-29 12:30:00,130.61,131.14,130.52,130.84,199767.0,113.2286,113.6881,113.1506,113.428,199767.0
2016-04-29 13:00:00,130.86,131.48,130.7,131.25,134048.0,113.4453,113.9828,113.3066,113.7834,134048.0
2016-04-29 13:30:00,131.25,131.26,130.69,130.72,97388.0,113.7834,113.7921,113.298,113.324,97388.0
2016-04-29 14:00:00,130.72,130.89,130.24,130.51,140413.0,113.324,113.4713,112.9078,113.1419,140413.0
2016-04-29 14:30:00,130.51,130.79,130.34,130.53,136806.0,113.1419,113.3847,112.9945,113.1593,136806.0
2016-04-29 15:00:00,130.55,131.16,130.52,131.02,217475.0,113.1766,113.7054,113.1506,113.584,217475.0
2016-04-29 15:30:00,131.04,131.88,130.98,131.74,751539.0,113.6014,114.3296,113.5494,114.2082,751539.0
2016-05-02 09:30:00,132.61,132.93,131.57,131.6,185926.0,114.9624,115.2399,114.0609,114.0869,185926.0
2016-05-02 10:00:00,131.59,132.04,131.46,131.63,112811.0,114.0782,114.4683,113.9655,114.1129,112811.0
2016-05-02 10:30:00,131.61,131.87,131.54,131.71,153198.0,114.0955,114.3209,114.0348,114.1822,153198.0
2016-05-02 11:00:00,131.72,131.75,130.92,131.17,140777.0,114.1909,114.2169,113.4974,113.7141,140777.0
2016-05-02 11:30:00,131.19,131.46,131.15,131.3,164858.0,113.7314,113.9655,113.6967,113.8268,164858.0
2016-05-02 12:00:00,131.3,131.42,131.24,131.3,107999.0,113.8268,113.9308,113.7748,113.8268,107999.0
2016-05-02 12:30:00,131.32,131.8,131.3,131.71,125859.0,113.8441,114.2602,113.8268,114.1822,125859.0
2016-05-02 13:00:00,131.72,131.82,131.63,131.71,114353.0,114.1909,114.2776,114.1129,114.1822,114353.0
2016-05-02 13:30:00,131.7,131.82,131.57,131.69,154050.0,114.1736,114.2776,114.0609,114.1649,154050.0
2016-05-02 14:00:00,131.69,131.71,131.48,131.54,88033.0,114.1649,114.1822,113.9828,114.0348,88033.0
2016-05-02 14:30:00,131.54,131.63,131.38,131.4,146190.0,114.0348,114.1129,113.8961,113.9135,146190.0
2016-05-02 15:00:00,131.42,131.74,131.41,131.65,300121.0,113.9308,114.2082,113.9221,114.1302,300121.0
2016-05-02 15:30:00,131.65,132.3,131.63,132.09,508559.0,114.1302,114.6937,114.1129,114.5116,508559.0
2016-05-03 09:30:00,131.37,132.7,131.37,131.9,299825.0,113.8875,115.0405,113.8875,114.3469,299825.0
2016-05-03 10:00:00,131.84,131.95,131.13,131.91,275113.0,114.2949,114.3903,113.6794,114.3556,275113.0
2016-05-03 10:30:00,131.93,132.22,131.48,131.75,318290.0,114.3729,114.6243,113.9828,114.2169,318290.0
2016-05-03 11:00:00,131.75,132.1,131.6,131.76,241948.0,114.2169,114.5203,114.0869,114.2256,241948.0
2016-05-03 11:30:00,131.74,131.75,131.43,131.58,161936.0,114.2082,114.2169,113.9395,114.0695,161936.0
2016-05-03 12:00:00,131.6,131.97,131.56,131.92,131358.0,114.0869,114.4076,114.0522,114.3643,131358.0
2016-05-03 12:30:00,131.92,132.27,131.8,132.22,155485.0,114.3643,114.6677,114.2602,114.6243,155485.0
2016-05-03 13:00:00,132.21,132.66,132.2,132.53,216917.0,114.6157,115.0058,114.607,114.8931,216917.0
2016-05-03 13:30:00,132.54,133.05,132.54,132.93,161636.0,114.9018,115.3439,114.9018,115.2399,161636.0
2016-05-03 14:00:00,132.93,133.23,132.89,132.98,217838.0,115.2399,115.4999,115.2052,115.2832,217838.0
2016-05-03 14:30:00,132.98,133.07,132.75,132.99,189716.0,115.2832,115.3612,115.0838,115.2919,189716.0
2016-05-03 15:00:00,132.99,133.0,132.48,132.76,222310.0,115.2919,115.3005,114.8497,115.0925,222310.0
2016-05-03 15:30:00,132.75,132.77,132.19,132.46,385569.0,115.0838,115.1012,114.5983,114.8324,385569.0
2016-05-04 09:30:00,131.47,131.59,130.58,131.55,223089.0,113.9742,114.0782,113.2026,114.0435,223089.0
2016-05-04 10:00:00,131.58,131.81,131.11,131.45,234099.0,114.0695,114.2689,113.6621,113.9568,234099.0
2016-05-04 10:30:00,131.32,131.61,131.19,131.59,105516.0,113.8441,114.0955,113.7314,114.0782,105516.0
2016-05-04 11:00:00,131.57,132.16,131.35,131.99,160598.0,114.0609,114.5723,113.8701,114.425,160598.0
2016-05-04 11:30:00,131.99,132.18,131.92,131.98,140661.0,114.425,114.5897,114.3643,114.4163,140661.0
2016-05-04 12:00:00,131.96,132.17,131.84,132.05,125399.0,114.3989,114.581,114.2949,114.477,125399.0
2016-05-04 12:30:00,132.06,132.19,131.64,131.66,102905.0,114.4856,114.5983,114.1215,114.1389,102905.0
2016-05-04 13:00:00,131.66,131.98,131.63,131.97,74791.0,114.1389,114.4163,114.1129,114.4076,74791.0
2016-05-04 13:30:00,131.97,132.07,131.69,131.9,138864.0,114.4076,114.4943,114.1649,114.3469,138864.0
2016-05-04 14:00:00,131.92,132.12,131.67,132.04,145518.0,114.3643,114.5377,114.1475,114.4683,145518.0
2016-05-04 14:30:00,132.03,132.23,131.95,132.0,111576.0,114.4596,114.633,114.3903,114.4336,111576.0
2016-05-04 15:00:00,132.02,132.4,132.0,132.19,181760.0,114.451,114.7804,114.4336,114.5983,181760.0
2016-05-04 15:30:00,132.18,132.41,131.99,132.04,356541.0,114.5897,114.7891,114.425,114.4683,356541.0
2016-05-05 09:30:00,132.05,133.06,131.85,132.5,226155.0,114.477,115.3526,114.3036,114.8671,226155.0
2016-05-05 10:00:00,132.52,133.28,132.47,132.58,160068.0,114.8844,115.5433,114.8411,114.9364,160068.0
2016-05-05 10:30:00,132.61,132.84,132.46,132.65,90716.0,114.9624,115.1618,114.8324,114.9971,90716.0
2016-05-05 11:00:00,132.66,132.77,132.21,132.38,89794.0,115.0058,115.1012,114.6157,114.7631,89794.0
2016-05-05 11:30:00,132.39,132.97,132.36,132.86,58108.0,114.7717,115.2745,114.7457,115.1792,58108.0
2016-05-05 12:00:00,132.86,133.01,132.76,132.94,61401.0,115.1792,115.3092,115.0925,115.2485,61401.0
2016-05-05 12:30:00,132.94,133.02,132.68,132.7,45059.0,115.2485,115.3179,115.0231,115.0405,45059.0
2016-05-05 13:00:00,132.69,132.77,132.25,132.31,110849.0,115.0318,115.1012,114.6504,114.7024,110849.0
2016-05-05 13:30:00,132.31,132.44,132.21,132.32,70041.0,114.7024,114.8151,114.6157,114.711,70041.0
2016-05-05 14:00:00,132.32,132.5,132.25,132.31,106516.0,114.711,114.8671,114.6504,114.7024,106516.0
2016-05-05 14:30:00,132.3,132.59,132.23,132.3,121169.0,114.6937,114.9451,114.633,114.6937,121169.0
2016-05-05 15:00:00,132.29,132.36,131.89,132.04,146419.0,114.685,114.7457,114.3383,114.4683,146419.0
2016-05-05 15:30:00,132.06,132.44,132.02,132.3,273336.0,114.4856,114.8151,114.451,114.6937,273336.0
2016-05-06 09:30:00,132.09,132.28,131.02,131.46,161645.0,114.5116,114.6764,113.584,113.9655,161645.0
2016-05-06 10:00:00,131.47,131.9,130.93,131.0,129797.0,113.9742,114.3469,113.506,113.5667,129797.0
2016-05-06 10:30:00,130.98,131.09,130.6,130.73,251295.0,113.5494,113.6447,113.2199,113.3326,251295.0
2016-05-06 11:00:00,130.71,131.34,130.71,131.3,153128.0,113.3153,113.8615,113.3153,113.8268,153128.0
2016-05-06 11:30:00,131.33,131.41,130.93,130.97,115674.0,113.8528,113.9221,113.506,113.5407,115674.0
2016-05-06 12:00:00,130.96,130.99,130.66,130.86,113951.0,113.532,113.558,113.272,113.4453,113951.0
2016-05-06 12:30:00,130.89,131.06,130.81,131.01,71272.0,113.4713,113.6187,113.402,113.5754,71272.0
2016-05-06 13:00:00,131.0,131.19,130.97,130.99,194981.0,113.5667,113.7314,113.5407,113.558,194981.0
2016-05-06 13:30:00,131.02,131.07,130.87,131.03,105572.0,113.584,113.6274,113.454,113.5927,105572.0
2016-05-06 14:00:00,131.06,131.73,131.0,131.66,116672.0,113.6187,114.1996,113.5667,114.1389,116672.0
2016-05-06 14:30:00,131.7,131.77,131.43,131.45,106103.0,114.1736,114.2342,113.9395,113.9568,106103.0
2016-05-06 15:00:00,131.45,131.89,131.45,131.76,109743.0,113.9568,114.3383,113.9568,114.2256,109743.0
2016-05-06 15:30:00,131.76,132.06,131.59,132.04,437782.0,114.2256,114.4856,114.0782,114.4683,437782.0
2016-05-09 09:30:00,131.75,133.49,131.57,133.42,254036.0,114.2169,115.7253,114.0609,115.6647,254036.0
2016-05-09 10:00:00,133.42,133.59,132.82,132.84,103973.0,115.6647,115.812,115.1445,115.1618,103973.0
2016-05-09 10:30:00,132.84,132.96,132.49,132.78,123887.0,115.1618,115.2659,114.8584,115.1098,123887.0
2016-05-09 11:00:00,132.78,132.83,132.09,132.16,144471.0,115.1098,115.1532,114.5116,114.5723,144471.0
2016-05-09 11:30:00,132.21,132.45,132.09,132.28,104444.0,114.6157,114.8237,114.5116,114.6764,104444.0
2016-05-09 12:00:00,132.28,132.47,132.25,132.37,77867.0,114.6764,114.8411,114.6504,114.7544,77867.0
2016-05-09 12:30:00,132.41,132.54,132.22,132.28,72679.0,114.7891,114.9018,114.6243,114.6764,72679.0
2016-05-09 13:00:00,132.27,132.71,132.24,132.62,85705.0,114.6677,115.0491,114.6417,114.9711,85705.0
2016-05-09 13:30:00,132.63,132.7,132.41,132.45,79975.0,114.9798,115.0405,114.7891,114.8237,79975.0
2016-05-09 14:00:00,132.44,132.73,132.42,132.64,88137.0,114.8151,115.0665,114.7977,114.9885,88137.0
2016-05-09 14:30:00,132.65,132.97,132.53,132.95,105271.0,114.9971,115.2745,114.8931,115.2572,105271.0
2016-05-09 15:00:00,132.96,133.09,132.78,132.78,125204.0,115.2659,115.3786,115.1098,115.1098,125204.0
2016-05-09 15:30:00,132.79,132.84,132.55,132.71,280459.0,115.1185,115.1618,114.9104,115.0491,280459.0
2016-05-10 09:30:00,132.92,133.5,132.58,132.76,252249.0,115.2312,115.734,114.9364,115.0925,252249.0
2016-05-10 10:00:00,132.68,133.36,132.65,133.22,174274.0,115.0231,115.6126,114.9971,115.4913,174274.0
2016-05-10 10:30:00,133.25,133.6,133.19,133.41,123575.0,115.5173,115.8207,115.4653,115.656,123575.0
2016-05-10 11:00:00,133.39,133.43,132.91,133.02,163996.0,115.6386,115.6733,115.2225,115.3179,163996.0
2016-05-10 11:30:00,133.02,133.39,132.81,133.36,124166.0,115.3179,115.6386,115.1358,115.6126,124166.0
2016-05-10 12:00:00,133.37,133.51,133.12,133.42,77942.0,115.6213,115.7427,115.4046,115.6647,77942.0
2016-05-10 12:30:00,133.44,133.47,133.26,133.37,72141.0,115.682,115.708,115.5259,115.6213,72141.0
2016-05-10 13:00:00,133.38,133.42,133.23,133.31,52576.0,115.63,115.6647,115.4999,115.5693,52576.0
2016-05-10 13:30:00,133.32,133.36,133.19,133.22,66933.0,115.578,115.6126,115.4653,115.4913,66933.0
2016-05-10 14:00:00,133.21,133.4,133.19,133.25,111707.0,115.4826,115.6473,115.4653,115.5173,111707.0
2016-05-10 14:30:00,133.23,133.43,133.18,133.36,111112.0,115.4999,115.6733,115.4566,115.6126,111112.0
2016-05-10 15:00:00,133.35,133.53,133.3,133.45,194312.0,115.604,115.76,115.5606,115.6907,194312.0
2016-05-10 15:30:00,133.44,133.59,133.33,133.55,272363.0,115.682,115.812,115.5866,115.7774,272363.0
2016-05-11 09:30:00,133.74,134.0,132.4,132.91,247787.0,115.9421,116.1675,114.7804,115.2225,247787.0
2016-05-11 10:00:00,132.93,132.93,132.31,132.5,232095.0,115.2399,115.2399,114.7024,114.8671,232095.0
2016-05-11 10:30:00,132.52,132.67,132.15,132.2,121903.0,114.8844,115.0145,114.5637,114.607,121903.0
2016-05-11 11:00:00,132.21,132.21,131.78,131.94,145714.0,114.6157,114.6157,114.2429,114.3816,145714.0
2016-05-11 11:30:00,131.95,131.99,131.58,131.68,98425.0,114.3903,114.425,114.0695,114.1562,98425.0
2016-05-11 12:00:00,131.67,131.89,131.58,131.74,108516.0,114.1475,114.3383,114.0695,114.2082,108516.0
2016-05-11 12:30:00,131.73,131.86,131.52,131.53,94609.0,114.1996,114.3123,114.0175,114.0262,94609.0
2016-05-11 13:00:00,131.53,131.54,130.87,130.91,181137.0,114.0262,114.0348,113.454,113.4887,181137.0
2016-05-11 13:30:00,130.91,131.4,130.88,131.14,121533.0,113.4887,113.9135,113.4627,113.6881,121533.0
2016-05-11 14:00:00,131.13,131.15,130.62,130.89,151286.0,113.6794,113.6967,113.2373,113.4713,151286.0
2016-05-11 14:30:00,130.89,130.89,130.58,130.86,153869.0,113.4713,113.4713,113.2026,113.4453,153869.0
2016-05-11 15:00:00,130.9,131.13,130.69,131.01,307011.0,113.48,113.6794,113.298,113.5754,307011.0
2016-05-11 15:30:00,131.0,131.02,130.64,130.73,595293.0,113.5667,113.584,113.2546,113.3326,595293.0
2016-05-12 09:30:00,131.0,131.29,130.5,130.75,200797.0,113.5667,113.8181,113.1332,113.35,200797.0
2016-05-12 10:00:00,130.72,130.8,129.97,129.99,169676.0,113.324,113.3933,112.6738,112.6911,169676.0
2016-05-12 10:30:00,129.98,130.11,129.72,129.91,181002.0,112.6824,112.7951,112.457,112.6218,181002.0
2016-05-12 11:00:00,129.92,130.08,129.75,129.88,110855.0,112.6304,112.7691,112.4831,112.5958,110855.0
2016-05-12 11:30:00,129.87,129.94,129.52,129.61,96742.0,112.5871,112.6478,112.2837,112.3617,96742.0
2016-05-12 12:00:00,129.61,129.62,128.75,129.13,200632.0,112.3617,112.3704,111.6161,111.9456,200632.0
2016-05-12 12:30:00,129.16,129.49,128.91,129.43,101167.0,111.9716,112.2577,111.7548,112.2056,101167.0
2016-05-12 13:00:00,129.42,129.54,129.22,129.37,104364.0,112.197,112.301,112.0236,112.1536,104364.0
2016-05-12 13:30:00,129.37,129.49,129.09,129.31,146281.0,112.1536,112.2577,111.9109,112.1016,146281.0
2016-05-12 14:00:00,129.33,129.83,129.03,129.8,240438.0,112.1189,112.5524,111.8589,112.5264,240438.0
2016-05-12 14:30:00,129.8,130.37,129.65,130.27,253806.0,112.5264,113.0205,112.3964,112.9339,253806.0
2016-05-12 15:00:00,130.27,130.27,129.74,129.95,220724.0,112.9339,112.9339,112.4744,112.6564,220724.0
2016-05-12 15:30:00,129.94,130.0,129.54,129.74,424410.0,112.6478,112.6998,112.301,112.4744,424410.0
2016-05-13 09:30:00,129.1,129.8,128.77,129.62,336979.0,111.9196,112.5264,111.6335,112.3704,336979.0
2016-05-13 10:00:00,129.72,130.03,128.96,129.36,241920.0,112.457,112.7258,111.7982,112.145,241920.0
2016-05-13 10:30:00,129.32,129.52,128.55,128.8,171725.0,112.1103,112.2837,111.4427,111.6595,171725.0
2016-05-13 11:00:00,128.82,129.54,128.65,129.51,156899.0,111.6768,112.301,111.5294,112.275,156899.0
2016-05-13 11:30:00,129.52,129.68,129.35,129.5,96519.0,112.2837,112.4224,112.1363,112.2663,96519.0
2016-05-13 12:00:00,129.51,129.7,129.46,129.52,133272.0,112.275,112.4397,112.2316,112.2837,133272.0
2016-05-13 12:30:00,129.48,129.62,129.21,129.33,85456.0,112.249,112.3704,112.0149,112.1189,85456.0
2016-05-13 13:00:00,129.3,129.5,129.23,129.47,87569.0,112.0929,112.2663,112.0323,112.2403,87569.0
2016-05-13 13:30:00,129.45,129.54,128.86,128.95,178743.0,112.223,112.301,111.7115,111.7895,178743.0
2016-05-13 14:00:00,128.95,129.37,128.9,129.05,134453.0,111.7895,112.1536,111.7462,111.8762,134453.0
2016-05-13 14:30:00,129.02,129.13,128.76,128.92,177827.0,111.8502,111.9456,111.6248,111.7635,177827.0
2016-05-13 15:00:00,128.93,129.21,128.83,129.15,206182.0,111.7722,112.0149,111.6855,111.9629,206182.0
2016-05-13 15:30:00,129.16,129.24,128.9,129.0,354916.0,111.9716,112.0409,111.7462,111.8329,354916.0
2016-05-16 09:30:00,128.75,129.66,128.53,129.65,160668.0,111.6161,112.405,111.4254,112.3964,160668.0
2016-05-16 10:00:00,129.66,130.23,129.35,130.18,118737.0,112.405,112.8992,112.1363,112.8558,118737.0
2016-05-16 10:30:00,130.2,130.34,129.83,129.9,113757.0,112.8732,112.9945,112.5524,112.6131,113757.0
2016-05-16 11:00:00,129.92,130.36,129.88,130.31,116319.0,112.6304,113.0119,112.5958,112.9685,116319.0
2016-05-16 11:30:00,130.29,130.6,130.2,130.37,142215.0,112.9512,113.2199,112.8732,113.0205,142215.0
2016-05-16 12:00:00,130.42,130.44,130.16,130.22,72213.0,113.0639,113.0812,112.8385,112.8905,72213.0
2016-05-16 12:30:00,130.24,130.44,130.15,130.37,52277.0,112.9078,113.0812,112.8298,113.0205,52277.0
2016-05-16 13:00:00,130.41,130.47,130.2,130.3,50715.0,113.0552,113.1072,112.8732,112.9599,50715.0
2016-05-16 13:30:00,130.31,130.39,129.97,130.28,85460.0,112.9685,113.0379,112.6738,112.9425,85460.0
2016-05-16 14:00:00,130.3,130.78,130.24,130.69,90928.0,112.9599,113.376,112.9078,113.298,90928.0
2016-05-16 14:30:00,130.71,130.8,130.49,130.6,88495.0,113.3153,113.3933,113.1246,113.2199,88495.0
2016-05-16 15:00:00,130.6,130.86,130.58,130.74,115930.0,113.2199,113.4453,113.2026,113.3413,115930.0
2016-05-16 15:30:00,130.74,130.86,130.55,130.67,328186.0,113.3413,113.4453,113.1766,113.2806,328186.0
2016-05-17 09:30:00,130.57,131.22,129.84,130.26,182703.0,113.1939,113.7574,112.5611,112.9252,182703.0
2016-05-17 10:00:00,130.17,130.31,129.58,129.89,121175.0,112.8472,112.9685,112.3357,112.6044,121175.0
2016-05-17 10:30:00,129.91,130.4,129.54,130.34,81304.0,112.6218,113.0466,112.301,112.9945,81304.0
2016-05-17 11:00:00,130.35,130.55,129.95,130.39,99729.0,113.0032,113.1766,112.6564,113.0379,99729.0
2016-05-17 11:30:00,130.39,130.45,130.18,130.33,79730.0,113.0379,113.0899,112.8558,112.9859,79730.0
2016-05-17 12:00:00,130.32,130.32,129.91,130.05,59112.0,112.9772,112.9772,112.6218,112.7431,59112.0
2016-05-17 12:30:00,130.06,130.21,129.87,129.93,57699.0,112.7518,112.8818,112.5871,112.6391,57699.0
2016-05-17 13:00:00,129.94,130.1,129.79,130.05,47970.0,112.6478,112.7865,112.5177,112.7431,47970.0
2016-05-17 13:30:00,130.06,130.24,129.66,129.66,71032.0,112.7518,112.9078,112.405,112.405,71032.0
2016-05-17 14:00:00,129.63,129.65,129.0,129.19,109142.0,112.379,112.3964,111.8329,111.9976,109142.0
2016-05-17 14:30:00,129.15,129.4,129.11,129.4,93657.0,111.9629,112.1796,111.9282,112.1796,93657.0
2016-05-17 15:00:00,129.37,129.39,128.99,129.17,114172.0,112.1536,112.171,111.8242,111.9802,114172.0
2016-05-17 15:30:00,129.18,129.68,129.16,129.54,423460.0,111.9889,112.4224,111.9716,112.301,423460.0
2016-05-18 09:30:00,129.11,130.0,128.93,130.0,152587.0,111.9282,112.6998,111.7722,112.6998,152587.0
2016-05-18 10:00:00,130.0,130.8,129.72,130.8,109256.0,112.6998,113.3933,112.457,113.3933,109256.0
2016-05-18 10:30:00,130.76,130.8,130.22,130.75,135719.0,113.3586,113.3933,112.8905,113.35,135719.0
2016-05-18 11:00:00,130.75,130.77,130.17,130.54,127008.0,113.35,113.3673,112.8472,113.1679,127008.0
2016-05-18 11:30:00,130.52,130.74,130.34,130.63,122655.0,113.1506,113.3413,112.9945,113.2459,122655.0
2016-05-18 12:00:00,130.64,130.96,130.3,130.91,104144.0,113.2546,113.532,112.9599,113.4887,104144.0
2016-05-18 12:30:00,130.93,131.14,130.78,131.05,89219.0,113.506,113.6881,113.376,113.6101,89219.0
2016-05-18 13:00:00,131.06,131.25,130.9,131.11,144773.0,113.6187,113.7834,113.48,113.6621,144773.0
2016-05-18 13:30:00,131.13,131.27,131.05,131.08,93003.0,113.6794,113.8008,113.6101,113.6361,93003.0
2016-05-18 14:00:00,131.07,131.08,129.75,129.77,151286.0,113.6274,113.6361,112.4831,112.5004,151286.0
2016-05-18 14:30:00,129.76,130.36,129.64,130.25,95581.0,112.4917,113.0119,112.3877,112.9165,95581.0
2016-05-18 15:00:00,130.27,130.54,130.09,130.14,89300.0,112.9339,113.1679,112.7778,112.8212,89300.0
2016-05-18 15:30:00,130.18,130.54,130.01,130.49,263715.0,112.8558,113.1679,112.7085,113.1246,263715.0
2016-05-19 09:30:00,129.69,131.12,129.38,129.57,211794.0,112.431,113.6707,112.1623,112.327,211794.0
2016-05-19 10:00:00,129.53,129.87,129.12,129.31,146125.0,112.2923,112.5871,111.9369,112.1016,146125.0
2016-05-19 10:30:00,129.28,129.33,128.79,128.97,176597.0,112.0756,112.1189,111.6508,111.8069,176597.0
2016-05-19 11:00:00,128.99,129.54,128.76,129.31,136867.0,111.8242,112.301,111.6248,112.1016,136867.0
2016-05-19 11:30:00,129.29,129.5,129.05,129.48,87076.0,112.0843,112.2663,111.8762,112.249,87076.0
2016-05-19 12:00:00,129.44,129.73,129.29,129.29,82423.0,112.2143,112.4657,112.0843,112.0843,82423.0
2016-05-19 12:30:00,129.32,129.57,129.26,129.26,105452.0,112.1103,112.327,112.0583,112.0583,105452.0
2016-05-19 13:00:00,129.25,129.97,129.23,129.97,105689.0,112.0496,112.6738,112.0323,112.6738,105689.0
2016-05-19 13:30:00,129.97,130.26,129.92,130.05,104941.0,112.6738,112.9252,112.6304,112.7431,104941.0
2016-05-19 14:00:00,130.07,130.47,129.84,130.41,156914.0,112.7605,113.1072,112.5611,113.0552,156914.0
2016-05-19 14:30:00,130.41,130.41,130.01,130.11,121593.0,113.0552,113.0552,112.7085,112.7951,121593.0
2016-05-19 15:00:00,130.11,130.33,130.1,130.2,239279.0,112.7951,112.9859,112.7865,112.8732,239279.0
2016-05-19 15:30:00,130.21,130.25,129.97,129.99,537610.0,112.8818,112.9165,112.6738,112.6911,537610.0
2016-05-20 09:30:00,130.63,131.51,130.2,131.51,561240.0,113.2459,114.0088,112.8732,114.0088,561240.0
2016-05-20 10:00:00,131.54,131.79,131.0,131.58,194910.0,114.0348,114.2516,113.5667,114.0695,194910.0
2016-05-20 10:30:00,131.59,131.71,131.25,131.27,120224.0,114.0782,114.1822,113.7834,113.8008,120224.0
2016-05-20 11:00:00,131.26,131.37,130.97,131.08,117170.0,113.7921,113.8875,113.5407,113.6361,117170.0
2016-05-20 11:30:00,131.11,131.33,131.06,131.12,77368.0,113.6621,113.8528,113.6187,113.6707,77368.0
2016-05-20 12:00:00,131.13,131.2,130.75,130.82,71281.0,113.6794,113.7401,113.35,113.4107,71281.0
2016-05-20 12:30:00,130.8,131.1,130.77,131.01,56340.0,113.3933,113.6534,113.3673,113.5754,56340.0
2016-05-20 13:00:00,131.04,131.07,130.57,130.57,57760.0,113.6014,113.6274,113.1939,113.1939,57760.0
2016-05-20 13:30:00,130.58,130.71,130.39,130.63,120440.0,113.2026,113.3153,113.0379,113.2459,120440.0
2016-05-20 14:00:00,130.63,130.77,130.53,130.75,67530.0,113.2459,113.3673,113.1593,113.35,67530.0
2016-05-20 14:30:00,130.76,130.86,130.65,130.71,82374.0,113.3586,113.4453,113.2633,113.3153,82374.0
2016-05-20 15:00:00,130.69,130.71,130.37,130.56,135820.0,113.298,113.3153,113.0205,113.1853,135820.0
2016-05-20 15:30:00,130.54,131.1,130.54,130.93,385940.0,113.1679,113.6534,113.1679,113.506,385940.0
2016-05-23 09:30:00,130.13,130.71,130.01,130.29,235574.0,112.8125,113.3153,112.7085,112.9512,235574.0
2016-05-23 10:00:00,130.3,130.94,130.28,130.87,205021.0,112.9599,113.5147,112.9425,113.454,205021.0
2016-05-23 10:30:00,130.87,131.01,130.67,130.68,174385.0,113.454,113.5754,113.2806,113.2893,174385.0
2016-05-23 11:00:00,130.67,131.2,130.61,131.14,154852.0,113.2806,113.7401,113.2286,113.6881,154852.0
2016-05-23 11:30:00,131.16,131.16,130.74,130.89,124607.0,113.7054,113.7054,113.3413,113.4713,124607.0
2016-05-23 12:00:00,130.85,131.02,130.79,130.89,93850.0,113.4367,113.584,113.3847,113.4713,93850.0
2016-05-23 12:30:00,130.88,130.92,130.67,130.92,79349.0,113.4627,113.4974,113.2806,113.4974,79349.0
2016-05-23 13:00:00,130.93,131.19,130.93,130.95,86666.0,113.506,113.7314,113.506,113.5234,86666.0
2016-05-23 13:30:00,130.93,130.97,130.7,130.78,250240.0,113.506,113.5407,113.3066,113.376,250240.0
2016-05-23 14:00:00,130.78,130.89,130.59,130.64,140569.0,113.376,113.4713,113.2113,113.2546,140569.0
2016-05-23 14:30:00,130.63,130.73,130.51,130.6,90188.0,113.2459,113.3326,113.1419,113.2199,90188.0
2016-05-23 15:00:00,130.6,130.65,130.19,130.19,210276.0,113.2199,113.2633,112.8645,112.8645,210276.0
2016-05-23 15:30:00,130.2,130.53,130.17,130.43,364125.0,112.8732,113.1593,112.8472,113.0726,364125.0
2016-05-24 09:30:00,130.76,131.98,130.31,131.97,215794.0,113.3586,114.4163,112.9685,114.4076,215794.0
2016-05-24 10:00:00,131.94,132.62,131.88,132.34,210661.0,114.3816,114.9711,114.3296,114.7284,210661.0
2016-05-24 10:30:00,132.33,132.73,132.27,132.53,132471.0,114.7197,115.0665,114.6677,114.8931,132471.0
2016-05-24 11:00:00,132.55,132.65,132.24,132.44,136578.0,114.9104,114.9971,114.6417,114.8151,136578.0
2016-05-24 11:30:00,132.42,132.86,132.38,132.84,118125.0,114.7977,115.1792,114.7631,115.1618,118125.0
2016-05-24 12:00:00,132.86,132.88,132.52,132.6,70844.0,115.1792,115.1965,114.8844,114.9538,70844.0
2016-05-24 12:30:00,132.58,132.66,132.45,132.61,61503.0,114.9364,115.0058,114.8237,114.9624,61503.0
2016-05-24 13:00:00,132.64,132.72,132.41,132.47,76540.0,114.9885,115.0578,114.7891,114.8411,76540.0
2016-05-24 13:30:00,132.45,132.49,132.27,132.41,76844.0,114.8237,114.8584,114.6677,114.7891,76844.0
2016-05-24 14:00:00,132.41,132.83,132.4,132.7,142514.0,114.7891,115.1532,114.7804,115.0405,142514.0
2016-05-24 14:30:00,132.71,132.99,132.59,132.85,175742.0,115.0491,115.2919,114.9451,115.1705,175742.0
2016-05-24 15:00:00,132.83,132.93,132.72,132.75,178963.0,115.1532,115.2399,115.0578,115.0838,178963.0
2016-05-24 15:30:00,132.76,132.76,132.49,132.57,342581.0,115.0925,115.0925,114.8584,114.9278,342581.0
2016-05-25 09:30:00,133.21,133.73,132.78,133.43,135340.0,115.4826,115.9334,115.1098,115.6733,135340.0
2016-05-25 10:00:00,133.43,134.3,133.36,134.1,180167.0,115.6733,116.4275,115.6126,116.2542,180167.0
2016-05-25 10:30:00,134.13,134.13,133.63,133.69,136724.0,116.2802,116.2802,115.8467,115.8987,136724.0
2016-05-25 11:00:00,133.69,133.85,133.23,133.34,141685.0,115.8987,116.0374,115.4999,115.5953,141685.0
2016-05-25 11:30:00,133.35,133.84,133.3,133.73,104326.0,115.604,116.0288,115.5606,115.9334,104326.0
2016-05-25 12:00:00,133.76,133.82,133.6,133.69,58180.0,115.9594,116.0114,115.8207,115.8987,58180.0
2016-05-25 12:30:00,133.67,133.79,133.61,133.76,76420.0,115.8814,115.9854,115.8294,115.9594,76420.0
2016-05-25 13:00:00,133.75,133.85,133.6,133.67,94364.0,115.9507,116.0374,115.8207,115.8814,94364.0
2016-05-25 13:30:00,133.67,133.67,133.52,133.59,48081.0,115.8814,115.8814,115.7513,115.812,48081.0
2016-05-25 14:00:00,133.59,133.7,133.55,133.63,102237.0,115.812,115.9074,115.7774,115.8467,102237.0
2016-05-25 14:30:00,133.63,133.7,133.38,133.44,85438.0,115.8467,115.9074,115.63,115.682,85438.0
2016-05-25 15:00:00,133.42,133.88,133.41,133.88,151715.0,115.6647,116.0634,115.656,116.0634,151715.0
2016-05-25 15:30:00,133.87,133.87,133.38,133.39,401074.0,116.0548,116.0548,115.63,115.6386,401074.0
2016-05-26 09:30:00,133.5,133.96,132.7,132.9,151748.0,115.734,116.1328,115.0405,115.2139,151748.0
2016-05-26 10:00:00,132.96,133.21,132.77,133.15,97820.0,115.2659,115.4826,115.1012,115.4306,97820.0
2016-05-26 10:30:00,133.16,133.42,133.06,133.14,71985.0,115.4393,115.6647,115.3526,115.4219,71985.0
2016-05-26 11:00:00,133.09,133.12,132.88,132.97,60523.0,115.3786,115.4046,115.1965,115.2745,60523.0
2016-05-26 11:30:00,132.97,133.0,132.66,132.69,76871.0,115.2745,115.3005,115.0058,115.0318,76871.0
2016-05-26 12:00:00,132.71,132.88,132.67,132.76,70278.0,115.0491,115.1965,115.0145,115.0925,70278.0
2016-05-26 12:30:00,132.74,132.93,132.71,132.87,80084.0,115.0751,115.2399,115.0491,115.1878,80084.0
2016-05-26 13:00:00,132.85,132.92,132.68,132.9,38611.0,115.1705,115.2312,115.0231,115.2139,38611.0
2016-05-26 13:30:00,132.92,133.11,132.9,132.98,68446.0,115.2312,115.3959,115.2139,115.2832,68446.0
2016-05-26 14:00:00,132.98,132.99,132.86,132.87,58622.0,115.2832,115.2919,115.1792,115.1878,58622.0
2016-05-26 14:30:00,132.87,133.09,132.83,133.02,75141.0,115.1878,115.3786,115.1532,115.3179,75141.0
2016-05-26 15:00:00,133.02,133.14,132.97,132.98,95121.0,115.3179,115.4219,115.2745,115.2832,95121.0
2016-05-26 15:30:00,132.98,133.05,132.88,132.97,181930.0,115.2832,115.3439,115.1965,115.2745,181930.0
2016-05-27 09:30:00,132.98,133.88,132.96,133.67,192319.0,115.2832,116.0634,115.2659,115.8814,192319.0
2016-05-27 10:00:00,133.74,134.43,133.66,134.15,127468.0,115.9421,116.5402,115.8727,116.2975,127468.0
2016-05-27 10:30:00,134.15,134.29,133.99,134.14,57786.0,116.2975,116.4189,116.1588,116.2888,57786.0
2016-05-27 11:00:00,134.11,134.47,133.97,134.45,68304.0,116.2628,116.5749,116.1415,116.5576,68304.0
2016-05-27 11:30:00,134.48,134.53,134.26,134.31,84248.0,116.5836,116.6269,116.3929,116.4362,84248.0
2016-05-27 12:00:00,134.33,134.38,134.13,134.22,54813.0,116.4536,116.4969,116.2802,116.3582,54813.0
2016-05-27 12:30:00,134.24,134.28,134.11,134.23,52581.0,116.3755,116.4102,116.2628,116.3669,52581.0
2016-05-27 13:00:00,134.24,134.26,133.79,133.81,50455.0,116.3755,116.3929,115.9854,116.0028,50455.0
2016-05-27 13:30:00,133.82,133.98,133.61,133.85,63026.0,116.0114,116.1501,115.8294,116.0374,63026.0
2016-05-27 14:00:00,133.85,134.06,133.76,133.99,52693.0,116.0374,116.2195,115.9594,116.1588,52693.0
2016-05-27 14:30:00,133.99,134.06,133.81,133.99,59178.0,116.1588,116.2195,116.0028,116.1588,59178.0
2016-05-27 15:00:00,134.01,134.03,133.75,133.81,83245.0,116.1761,116.1935,115.9507,116.0028,83245.0
2016-05-27 15:30:00,133.82,134.05,133.79,133.93,286761.0,116.0114,116.2108,115.9854,116.1068,286761.0
2016-05-31 09:30:00,134.6,134.75,133.92,134.26,193831.0,116.6876,116.8177,116.0981,116.3929,193831.0
2016-05-31 10:00:00,134.25,134.63,134.12,134.21,128800.0,116.3842,116.7136,116.2715,116.3495,128800.0
2016-05-31 10:30:00,134.22,134.24,133.66,133.84,165582.0,116.3582,116.3755,115.8727,116.0288,165582.0
2016-05-31 11:00:00,133.82,133.94,133.71,133.92,142883.0,116.0114,116.1155,115.9161,116.0981,142883.0
2016-05-31 11:30:00,133.91,134.1,133.85,133.9,102332.0,116.0894,116.2542,116.0374,116.0808,102332.0
2016-05-31 12:00:00,133.89,133.91,133.75,133.82,119243.0,116.0721,116.0894,115.9507,116.0114,119243.0
2016-05-31 12:30:00,133.8,133.82,133.48,133.54,114778.0,115.9941,116.0114,115.7167,115.7687,114778.0
2016-05-31 13:00:00,133.54,133.97,133.54,133.94,86018.0,115.7687,116.1415,115.7687,116.1155,86018.0
2016-05-31 13:30:00,133.97,134.02,133.8,133.91,86665.0,116.1415,116.1848,115.9941,116.0894,86665.0
2016-05-31 14:00:00,133.91,133.94,133.52,133.8,100058.0,116.0894,116.1155,115.7513,115.9941,100058.0
2016-05-31 14:30:00,133.8,133.82,133.53,133.63,81479.0,115.9941,116.0114,115.76,115.8467,81479.0
2016-05-31 15:00:00,133.62,133.93,133.58,133.78,125889.0,115.838,116.1068,115.8034,115.9767,125889.0
2016-05-31 15:30:00,133.78,134.0,133.65,133.67,658944.0,115.9767,116.1675,115.864,115.8814,658944.0
2016-06-01 09:30:00,133.58,133.99,133.19,133.35,164363.0,115.8034,116.1588,115.4653,115.604,164363.0
2016-06-01 10:00:00,133.39,133.72,133.1,133.33,143864.0,115.6386,115.9247,115.3872,115.5866,143864.0
2016-06-01 10:30:00,133.31,133.8,133.13,133.69,132860.0,115.5693,115.9941,115.4132,115.8987,132860.0
2016-06-01 11:00:00,133.72,134.22,133.72,134.05,101706.0,115.9247,116.3582,115.9247,116.2108,101706.0
2016-06-01 11:30:00,134.03,134.22,133.9,134.11,161429.0,116.1935,116.3582,116.0808,116.2628,161429.0
2016-06-01 12:00:00,134.11,134.31,134.03,134.11,83759.0,116.2628,116.4362,116.1935,116.2628,83759.0
2016-06-01 12:30:00,134.1,134.74,134.07,134.7,143424.0,116.2542,116.809,116.2282,116.7743,143424.0
2016-06-01 13:00:00,134.73,134.77,134.53,134.56,96460.0,116.8003,116.835,116.6269,116.6529,96460.0
2016-06-01 13:30:00,134.56,134.62,134.14,134.32,126810.0,116.6529,116.705,116.2888,116.4449,126810.0
2016-06-01 14:00:00,134.3,134.52,134.07,134.42,104223.0,116.4275,116.6183,116.2282,116.5316,104223.0
2016-06-01 14:30:00,134.42,134.52,134.28,134.5,144237.0,116.5316,116.6183,116.4102,116.6009,144237.0
2016-06-01 15:00:00,134.51,134.84,134.38,134.76,177367.0,116.6096,116.8957,116.4969,116.8263,177367.0
2016-06-01 15:30:00,134.76,134.85,134.44,134.53,476786.0,116.8263,116.9044,116.5489,116.6269,476786.0
2016-06-02 09:30:00,134.26,135.48,134.01,135.08,229393.0,116.3929,117.4505,116.1761,117.1037,229393.0
2016-06-02 10:00:00,135.07,135.67,135.06,135.28,167479.0,117.0951,117.6152,117.0864,117.2771,167479.0
2016-06-02 10:30:00,135.28,135.95,135.22,135.64,241897.0,117.2771,117.858,117.2251,117.5892,241897.0
2016-06-02 11:00:00,135.68,135.99,135.6,135.88,144399.0,117.6239,117.8926,117.5545,117.7973,144399.0
2016-06-02 11:30:00,135.87,136.15,135.65,136.04,168586.0,117.7886,118.0314,117.5979,117.936,168586.0
2016-06-02 12:00:00,136.05,136.06,135.5,135.53,121230.0,117.9447,117.9533,117.4679,117.4939,121230.0
2016-06-02 12:30:00,135.54,135.87,135.44,135.81,109168.0,117.5025,117.7886,117.4158,117.7366,109168.0
2016-06-02 13:00:00,135.81,135.87,135.7,135.72,94866.0,117.7366,117.7886,117.6412,117.6586,94866.0
2016-06-02 13:30:00,135.72,135.87,135.57,135.86,293589.0,117.6586,117.7886,117.5285,117.7799,293589.0
2016-06-02 14:00:00,135.86,136.01,135.61,135.69,202842.0,117.7799,117.91,117.5632,117.6326,202842.0
2016-06-02 14:30:00,135.7,136.06,135.51,135.82,698796.0,117.6412,117.9533,117.4765,117.7453,698796.0
2016-06-02 15:00:00,135.82,135.96,135.58,135.93,210159.0,117.7453,117.8666,117.5372,117.8406,210159.0
2016-06-02 15:30:00,135.94,136.04,135.61,136.0,540922.0,117.8493,117.936,117.5632,117.9013,540922.0
2016-06-03 09:30:00,135.61,136.42,135.15,136.39,401181.0,117.5632,118.2654,117.1644,118.2394,401181.0
2016-06-03 10:00:00,136.36,136.61,136.03,136.28,295938.0,118.2134,118.4301,117.9273,118.1441,295938.0
2016-06-03 10:30:00,136.26,136.95,136.2,136.91,196086.0,118.1267,118.7249,118.0747,118.6902,196086.0
2016-06-03 11:00:00,136.91,136.91,136.5,136.71,214949.0,118.6902,118.6902,118.3348,118.5168,214949.0
2016-06-03 11:30:00,136.7,136.88,136.38,136.8,274362.0,118.5082,118.6642,118.2307,118.5948,274362.0
2016-06-03 12:00:00,136.85,136.97,136.59,136.9,106643.0,118.6382,118.7422,118.4128,118.6815,106643.0
2016-06-03 12:30:00,136.89,137.05,136.39,136.42,124929.0,118.6729,118.8116,118.2394,118.2654,124929.0
2016-06-03 13:00:00,136.43,136.87,136.43,136.68,144029.0,118.2741,118.6555,118.2741,118.4908,144029.0
2016-06-03 13:30:00,136.69,136.93,136.57,136.91,128864.0,118.4995,118.7075,118.3955,118.6902,128864.0
2016-06-03 14:00:00,136.91,137.04,136.75,137.0,209499.0,118.6902,118.8029,118.5515,118.7682,209499.0
2016-06-03 14:30:00,136.99,137.12,136.84,136.88,189456.0,118.7596,118.8723,118.6295,118.6642,189456.0
2016-06-03 15:00:00,136.87,137.05,136.75,136.98,201448.0,118.6555,118.8116,118.5515,118.7509,201448.0
2016-06-03 15:30:00,136.96,137.07,136.73,136.81,482713.0,118.7336,118.8289,118.5342,118.6035,482713.0
2016-06-06 09:30:00,136.92,137.94,136.51,137.94,239921.0,118.6989,119.5831,118.3434,119.5831,239921.0
2016-06-06 10:00:00,137.95,138.12,137.48,138.03,234483.0,119.5918,119.7392,119.1844,119.6612,234483.0
2016-06-06 10:30:00,138.01,138.21,137.8,138.0,184721.0,119.6438,119.8172,119.4618,119.6352,184721.0
2016-06-06 11:00:00,138.0,138.08,137.71,137.71,129849.0,119.6352,119.7045,119.3837,119.3837,129849.0
2016-06-06 11:30:00,137.71,137.89,137.55,137.68,170711.0,119.3837,119.5398,119.245,119.3577,170711.0
2016-06-06 12:00:00,137.69,137.81,137.36,137.67,121915.0,119.3664,119.4704,119.0803,119.3491,121915.0
2016-06-06 12:30:00,137.67,137.84,137.35,137.5,139328.0,119.3491,119.4964,119.0717,119.2017,139328.0
2016-06-06 13:00:00,137.51,137.96,137.4,137.92,85762.0,119.2104,119.6005,119.115,119.5658,85762.0
2016-06-06 13:30:00,137.92,137.93,137.59,137.86,120742.0,119.5658,119.5745,119.2797,119.5138,120742.0
2016-06-06 14:00:00,137.86,138.33,137.86,138.29,144586.0,119.5138,119.9212,119.5138,119.8866,144586.0
2016-06-06 14:30:00,138.3,138.39,138.16,138.18,132890.0,119.8952,119.9733,119.7739,119.7912,132890.0
2016-06-06 15:00:00,138.2,138.25,138.02,138.04,160028.0,119.8085,119.8519,119.6525,119.6698,160028.0
2016-06-06 15:30:00,138.05,138.23,137.95,138.16,463241.0,119.6785,119.8345,119.5918,119.7739,463241.0
2016-06-07 09:30:00,138.35,138.5,137.77,137.9,165579.0,119.9386,120.0686,119.4358,119.5485,165579.0
2016-06-07 10:00:00,137.87,138.06,137.25,137.27,206325.0,119.5225,119.6872,118.985,119.0023,206325.0
2016-06-07 10:30:00,137.3,137.51,137.11,137.19,149461.0,119.0283,119.2104,118.8636,118.9329,149461.0
2016-06-07 11:00:00,137.2,137.5,137.2,137.39,118957.0,118.9416,119.2017,118.9416,119.1063,118957.0
2016-06-07 11:30:00,137.38,137.39,137.19,137.21,121337.0,119.0977,119.1063,118.9329,118.9503,121337.0
2016-06-07 12:00:00,137.19,137.41,137.06,137.09,194794.0,118.9329,119.1237,118.8202,118.8463,194794.0
2016-06-07 12:30:00,137.09,137.41,137.04,137.11,184889.0,118.8463,119.1237,118.8029,118.8636,184889.0
2016-06-07 13:00:00,137.09,137.34,137.09,137.24,84444.0,118.8463,119.063,118.8463,118.9763,84444.0
2016-06-07 13:30:00,137.23,137.27,137.05,137.1,107552.0,118.9676,119.0023,118.8116,118.8549,107552.0
2016-06-07 14:00:00,137.11,137.49,137.11,137.44,140186.0,118.8636,119.193,118.8636,119.1497,140186.0
2016-06-07 14:30:00,137.43,137.44,137.09,137.11,121352.0,119.141,119.1497,118.8463,118.8636,121352.0
2016-06-07 15:00:00,137.12,137.27,137.06,137.27,158838.0,118.8723,119.0023,118.8202,119.0023,158838.0
2016-06-07 15:30:00,137.26,137.31,136.88,136.97,355995.0,118.9936,119.037,118.6642,118.7422,355995.0
2016-06-08 09:30:00,137.27,138.72,137.0,138.63,1163544.0,119.0023,120.2593,118.7682,120.1813,1163544.0
2016-06-08 10:00:00,138.6,138.91,138.43,138.75,258128.0,120.1553,120.4241,120.0079,120.2853,258128.0
2016-06-08 10:30:00,138.75,139.26,138.7,139.07,262658.0,120.2853,120.7275,120.242,120.5628,262658.0
2016-06-08 11:00:00,139.09,140.0,139.08,139.97,341858.0,120.5801,121.369,120.5714,121.343,341858.0
2016-06-08 11:30:00,139.97,140.47,139.83,140.14,349163.0,121.343,121.7765,121.2216,121.4904,349163.0
2016-06-08 12:00:00,140.16,140.66,140.07,140.58,350955.0,121.5077,121.9412,121.4297,121.8718,350955.0
2016-06-08 12:30:00,140.57,140.89,140.31,140.53,321136.0,121.8631,122.1406,121.6377,121.8285,321136.0
2016-06-08 13:00:00,140.53,140.86,140.34,140.65,233250.0,121.8285,122.1146,121.6638,121.9325,233250.0
2016-06-08 13:30:00,140.65,140.68,140.44,140.5,251153.0,121.9325,121.9585,121.7504,121.8025,251153.0
2016-06-08 14:00:00,140.5,140.64,140.21,140.59,233058.0,121.8025,121.9238,121.5511,121.8805,233058.0
2016-06-08 14:30:00,140.59,140.85,140.58,140.81,184307.0,121.8805,122.1059,121.8718,122.0712,184307.0
2016-06-08 15:00:00,140.82,140.86,140.3,140.37,250850.0,122.0799,122.1146,121.6291,121.6898,250850.0
2016-06-08 15:30:00,140.36,140.57,140.26,140.42,844125.0,121.6811,121.8631,121.5944,121.7331,844125.0
2016-06-09 09:30:00,140.49,140.87,140.19,140.51,344126.0,121.7938,122.1232,121.5337,121.8111,344126.0
2016-06-09 10:00:00,140.56,140.56,140.2,140.39,221159.0,121.8545,121.8545,121.5424,121.7071,221159.0
2016-06-09 10:30:00,140.39,140.43,140.14,140.21,218679.0,121.7071,121.7418,121.4904,121.5511,218679.0
2016-06-09 11:00:00,140.21,140.37,139.81,139.84,128403.0,121.5511,121.6898,121.2043,121.2303,128403.0
2016-06-09 11:30:00,139.83,140.03,139.69,139.89,211592.0,121.2216,121.395,121.1003,121.2736,211592.0
2016-06-09 12:00:00,139.89,139.93,139.54,139.72,181083.0,121.2736,121.3083,120.9702,121.1263,181083.0
2016-06-09 12:30:00,139.73,140.13,139.68,140.12,195277.0,121.1349,121.4817,121.0916,121.473,195277.0
2016-06-09 13:00:00,140.12,140.35,140.1,140.25,123963.0,121.473,121.6724,121.4557,121.5857,123963.0
2016-06-09 13:30:00,140.27,140.33,139.91,139.96,134625.0,121.6031,121.6551,121.291,121.3343,134625.0
2016-06-09 14:00:00,139.97,140.43,139.97,140.19,161968.0,121.343,121.7418,121.343,121.5337,161968.0
2016-06-09 14:30:00,140.19,140.74,140.16,140.61,341080.0,121.5337,122.0105,121.5077,121.8978,341080.0
2016-06-09 15:00:00,140.6,140.64,140.45,140.62,150873.0,121.8892,121.9238,121.7591,121.9065,150873.0
2016-06-09 15:30:00,140.62,140.78,140.52,140.68,343156.0,121.9065,122.0452,121.8198,121.9585,343156.0
2016-06-10 09:30:00,140.25,140.39,139.14,139.68,210334.0,121.5857,121.7071,120.6234,121.0916,210334.0
2016-06-10 10:00:00,139.69,139.88,139.26,139.78,144756.0,121.1003,121.265,120.7275,121.1783,144756.0
2016-06-10 10:30:00,139.79,139.91,139.59,139.75,122863.0,121.1869,121.291,121.0136,121.1523,122863.0
2016-06-10 11:00:00,139.75,139.87,139.69,139.71,149671.0,121.1523,121.2563,121.1003,121.1176,149671.0
2016-06-10 11:30:00,139.72,139.82,139.56,139.73,100144.0,121.1263,121.213,120.9876,121.1349,100144.0
2016-06-10 12:00:00,139.74,139.76,139.5,139.53,127700.0,121.1436,121.1609,120.9355,120.9615,127700.0
2016-06-10 12:30:00,139.53,139.72,139.34,139.62,99519.0,120.9615,121.1263,120.7968,121.0396,99519.0
2016-06-10 13:00:00,139.62,139.66,139.41,139.5,88604.0,121.0396,121.0742,120.8575,120.9355,88604.0
2016-06-10 13:30:00,139.51,139.52,138.95,139.0,130215.0,120.9442,120.9529,120.4587,120.5021,130215.0
2016-06-10 14:00:00,139.01,139.12,138.64,138.75,199344.0,120.5107,120.6061,120.19,120.2853,199344.0
2016-06-10 14:30:00,138.74,138.9,138.69,138.81,170234.0,120.2767,120.4154,120.2333,120.3374,170234.0
2016-06-10 15:00:00,138.82,138.93,138.75,138.89,165117.0,120.346,120.4414,120.2853,120.4067,165117.0
2016-06-10 15:30:00,138.89,139.27,138.8,139.24,435846.0,120.4067,120.7361,120.3287,120.7101,435846.0
2016-06-13 09:30:00,138.91,140.13,138.46,139.73,290863.0,120.4241,121.4817,120.0339,121.1349,290863.0
2016-06-13 10:00:00,139.73,139.79,139.07,139.48,288200.0,121.1349,121.1869,120.5628,120.9182,288200.0
2016-06-13 10:30:00,139.48,139.83,138.82,138.82,225224.0,120.9182,121.2216,120.346,120.346,225224.0
2016-06-13 11:00:00,138.84,139.0,138.67,138.83,96156.0,120.3634,120.5021,120.216,120.3547,96156.0
2016-06-13 11:30:00,138.86,138.86,138.47,138.49,136358.0,120.3807,120.3807,120.0426,120.0599,136358.0
2016-06-13 12:00:00,138.51,138.78,138.5,138.72,91860.0,120.0773,120.3114,120.0686,120.2593,91860.0
2016-06-13 12:30:00,138.74,138.75,138.42,138.61,89356.0,120.2767,120.2853,119.9993,120.164,89356.0
2016-06-13 13:00:00,138.6,138.83,138.54,138.77,70340.0,120.1553,120.3547,120.1033,120.3027,70340.0
2016-06-13 13:30:00,138.77,138.99,138.47,138.53,95133.0,120.3027,120.4934,120.0426,120.0946,95133.0
2016-06-13 14:00:00,138.53,138.87,138.51,138.67,101332.0,120.0946,120.3894,120.0773,120.216,101332.0
2016-06-13 14:30:00,138.68,138.93,138.45,138.5,98842.0,120.2247,120.4414,120.0253,120.0686,98842.0
2016-06-13 15:00:00,138.52,138.6,138.1,138.32,148282.0,120.086,120.1553,119.7218,119.9126,148282.0
2016-06-13 15:30:00,138.31,138.45,138.08,138.13,431223.0,119.9039,120.0253,119.7045,119.7479,431223.0
2016-06-14 09:30:00,137.88,138.11,137.57,137.83,198361.0,119.5311,119.7305,119.2624,119.4878,198361.0
2016-06-14 10:00:00,137.82,138.09,137.58,137.9,122449.0,119.4791,119.7132,119.271,119.5485,122449.0
2016-06-14 10:30:00,137.9,138.0,137.59,137.69,183252.0,119.5485,119.6352,119.2797,119.3664,183252.0
2016-06-14 11:00:00,137.71,137.77,137.34,137.52,255611.0,119.3837,119.4358,119.063,119.219,255611.0
2016-06-14 11:30:00,137.57,138.1,137.5,137.98,122906.0,119.2624,119.7218,119.2017,119.6178,122906.0
2016-06-14 12:00:00,137.98,138.26,137.8,138.14,79447.0,119.6178,119.8606,119.4618,119.7565,79447.0
2016-06-14 12:30:00,138.12,138.12,137.83,137.98,78208.0,119.7392,119.7392,119.4878,119.6178,78208.0
2016-06-14 13:00:00,137.98,137.98,137.65,137.65,62773.0,119.6178,119.6178,119.3317,119.3317,62773.0
2016-06-14 13:30:00,137.64,137.86,137.51,137.55,69219.0,119.3231,119.5138,119.2104,119.245,69219.0
2016-06-14 14:00:00,137.55,137.77,137.47,137.71,149429.0,119.245,119.4358,119.1757,119.3837,149429.0
2016-06-14 14:30:00,137.7,137.78,137.41,137.51,163036.0,119.3751,119.4444,119.1237,119.2104,163036.0
2016-06-14 15:00:00,137.5,137.91,137.44,137.88,219219.0,119.2017,119.5571,119.1497,119.5311,219219.0
2016-06-14 15:30:00,137.88,137.97,137.64,137.9,509825.0,119.5311,119.6091,119.3231,119.5485,509825.0
2016-06-15 09:30:00,137.74,138.05,137.18,137.73,241585.0,119.9535,120.2234,119.4658,119.9448,241585.0
2016-06-15 10:00:00,137.76,138.17,137.45,137.57,119162.0,119.9709,120.3279,119.7009,119.8054,119162.0
2016-06-15 10:30:00,137.57,137.97,137.39,137.48,186296.0,119.8054,120.1538,119.6487,119.7271,186296.0
2016-06-15 11:00:00,137.47,137.64,137.1,137.11,92434.0,119.7183,119.8664,119.3961,119.4048,92434.0
2016-06-15 11:30:00,137.16,137.27,137.05,137.27,108296.0,119.4484,119.5442,119.3526,119.5442,108296.0
2016-06-15 12:00:00,137.27,137.43,137.24,137.37,65364.0,119.5442,119.6835,119.518,119.6313,65364.0
2016-06-15 12:30:00,137.36,137.55,137.33,137.49,62335.0,119.6225,119.788,119.5964,119.7358,62335.0
2016-06-15 13:00:00,137.47,137.52,137.28,137.46,189994.0,119.7183,119.7619,119.5529,119.7096,189994.0
2016-06-15 13:30:00,137.47,137.69,137.34,137.6,94416.0,119.7183,119.9099,119.6051,119.8316,94416.0
2016-06-15 14:00:00,137.73,137.96,137.47,137.5,103995.0,119.9448,120.1451,119.7183,119.7445,103995.0
2016-06-15 14:30:00,137.5,137.88,137.42,137.81,98959.0,119.7445,120.0754,119.6748,120.0144,98959.0
2016-06-15 15:00:00,137.81,137.91,137.65,137.75,86282.0,120.0144,120.1015,119.8751,119.9622,86282.0
2016-06-15 15:30:00,137.73,137.78,137.06,137.35,321822.0,119.9448,119.9883,119.3613,119.6138,321822.0
2016-06-16 09:30:00,137.21,137.38,136.54,136.59,270481.0,119.4919,119.64,118.9084,118.952,270481.0
2016-06-16 10:00:00,136.62,137.25,136.38,137.25,151206.0,118.9781,119.5268,118.7691,119.5268,151206.0
2016-06-16 10:30:00,137.24,137.38,136.91,137.28,287472.0,119.518,119.64,119.2307,119.5529,287472.0
2016-06-16 11:00:00,137.27,138.0,137.22,137.97,128160.0,119.5442,120.1799,119.5006,120.1538,128160.0
2016-06-16 11:30:00,137.99,138.21,137.75,138.02,195783.0,120.1712,120.3628,119.9622,120.1973,195783.0
2016-06-16 12:00:00,138.03,138.65,137.91,138.52,131100.0,120.206,120.746,120.1015,120.6328,131100.0
2016-06-16 12:30:00,138.51,138.72,138.23,138.34,115584.0,120.624,120.8069,120.3802,120.476,115584.0
2016-06-16 13:00:00,138.36,138.67,137.98,138.18,146798.0,120.4934,120.7634,120.1625,120.3367,146798.0
2016-06-16 13:30:00,138.18,138.23,137.93,138.2,149179.0,120.3367,120.3802,120.1189,120.3541,149179.0
2016-06-16 14:00:00,138.21,138.71,138.17,138.44,145291.0,120.3628,120.7982,120.3279,120.5631,145291.0
2016-06-16 14:30:00,138.44,138.64,138.39,138.5,110025.0,120.5631,120.7373,120.5195,120.6153,110025.0
2016-06-16 15:00:00,138.5,138.78,138.44,138.7,157577.0,120.6153,120.8592,120.5631,120.7895,157577.0
2016-06-16 15:30:00,138.7,138.89,138.58,138.69,485639.0,120.7895,120.955,120.685,120.7808,485639.0
2016-06-17 09:30:00,138.76,138.85,137.33,137.59,1314423.0,120.8418,120.9201,119.5964,119.8228,1314423.0
2016-06-17 10:00:00,137.55,137.59,137.16,137.35,210345.0,119.788,119.8228,119.4484,119.6138,210345.0
2016-06-17 10:30:00,137.33,137.36,136.72,136.77,196071.0,119.5964,119.6225,119.0652,119.1087,196071.0
2016-06-17 11:00:00,136.77,137.02,136.55,136.84,157243.0,119.1087,119.3265,118.9171,119.1697,157243.0
2016-06-17 11:30:00,136.81,137.2,136.81,137.18,118555.0,119.1436,119.4832,119.1436,119.4658,118555.0
2016-06-17 12:00:00,137.17,137.67,137.09,137.47,217782.0,119.4571,119.8925,119.3874,119.7183,217782.0
2016-06-17 12:30:00,137.47,137.52,137.15,137.21,93628.0,119.7183,119.7619,119.4397,119.4919,93628.0
2016-06-17 13:00:00,137.21,137.58,137.17,137.4,78689.0,119.4919,119.8141,119.4571,119.6574,78689.0
2016-06-17 13:30:00,137.4,137.69,137.35,137.58,122120.0,119.6574,119.9099,119.6138,119.8141,122120.0
2016-06-17 14:00:00,137.54,137.67,137.32,137.48,118312.0,119.7793,119.8925,119.5877,119.7271,118312.0
2016-06-17 14:30:00,137.5,137.7,137.44,137.5,107996.0,119.7445,119.9186,119.6922,119.7445,107996.0
2016-06-17 15:00:00,137.5,137.55,137.33,137.48,176660.0,119.7445,119.788,119.5964,119.7271,176660.0
2016-06-17 15:30:00,137.47,137.75,137.41,137.63,384741.0,119.7183,119.9622,119.6661,119.8577,384741.0
2016-06-20 09:30:00,139.22,139.84,138.14,138.15,370485.0,121.2424,121.7823,120.3018,120.3105,370485.0
2016-06-20 10:00:00,138.14,139.2,138.14,139.17,200530.0,120.3018,121.2249,120.3018,121.1988,200530.0
2016-06-20 10:30:00,139.15,139.15,138.64,138.65,207565.0,121.1814,121.1814,120.7373,120.746,207565.0
2016-06-20 11:00:00,138.64,138.77,138.44,138.75,200404.0,120.7373,120.8505,120.5631,120.8331,200404.0
2016-06-20 11:30:00,138.73,138.98,138.51,138.61,164143.0,120.8156,121.0334,120.624,120.7111,164143.0
2016-06-20 12:00:00,138.63,138.85,138.56,138.67,111670.0,120.7285,120.9201,120.6676,120.7634,111670.0
2016-06-20 12:30:00,138.66,138.89,138.55,138.83,104324.0,120.7547,120.955,120.6589,120.9027,104324.0
2016-06-20 13:00:00,138.83,138.99,138.61,138.77,113116.0,120.9027,121.0421,120.7111,120.8505,113116.0
2016-06-20 13:30:00,138.78,138.96,138.69,138.75,176592.0,120.8592,121.0159,120.7808,120.8331,176592.0
2016-06-20 14:00:00,138.77,139.18,138.69,138.97,267273.0,120.8505,121.2075,120.7808,121.0246,267273.0
2016-06-20 14:30:00,138.97,139.26,138.83,139.23,206355.0,121.0246,121.2772,120.9027,121.2511,206355.0
2016-06-20 15:00:00,139.23,139.28,138.88,138.93,295796.0,121.2511,121.2946,120.9463,120.9898,295796.0
2016-06-20 15:30:00,138.91,139.0,138.45,138.55,406572.0,120.9724,121.0508,120.5718,120.6589,406572.0
2016-06-21 09:30:00,139.2,139.23,138.07,138.38,170543.0,121.2249,121.2511,120.2409,120.5108,170543.0
2016-06-21 10:00:00,138.42,138.57,138.12,138.52,77719.0,120.5457,120.6763,120.2844,120.6328,77719.0
2016-06-21 10:30:00,138.5,138.72,138.33,138.33,121304.0,120.6153,120.8069,120.4673,120.4673,121304.0
2016-06-21 11:00:00,138.34,138.69,138.21,138.24,74070.0,120.476,120.7808,120.3628,120.3889,74070.0
2016-06-21 11:30:00,138.23,138.61,138.19,138.6,100762.0,120.3802,120.7111,120.3454,120.7024,100762.0
2016-06-21 12:00:00,138.63,138.7,138.5,138.67,58499.0,120.7285,120.7895,120.6153,120.7634,58499.0
2016-06-21 12:30:00,138.68,138.71,138.38,138.38,54353.0,120.7721,120.7982,120.5108,120.5108,54353.0
2016-06-21 13:00:00,138.39,138.46,138.28,138.34,55996.0,120.5195,120.5805,120.4237,120.476,55996.0
2016-06-21 13:30:00,138.32,138.38,138.16,138.36,77529.0,120.4586,120.5108,120.3192,120.4934,77529.0
2016-06-21 14:00:00,138.36,138.6,138.25,138.55,82802.0,120.4934,120.7024,120.3976,120.6589,82802.0
2016-06-21 14:30:00,138.53,138.73,138.41,138.54,132646.0,120.6415,120.8156,120.537,120.6502,132646.0
2016-06-21 15:00:00,138.53,138.68,138.44,138.65,101612.0,120.6415,120.7721,120.5631,120.746,101612.0
2016-06-21 15:30:00,138.63,138.65,138.11,138.19,418893.0,120.7285,120.746,120.2757,120.3454,418893.0
2016-06-22 09:30:00,138.45,138.67,138.04,138.5,113819.0,120.5718,120.7634,120.2147,120.6153,113819.0
2016-06-22 10:00:00,138.48,138.52,137.95,138.06,119714.0,120.5979,120.6328,120.1364,120.2322,119714.0
2016-06-22 10:30:00,138.04,139.54,137.97,139.22,215929.0,120.2147,121.521,120.1538,121.2424,215929.0
2016-06-22 11:00:00,139.22,139.4,139.13,139.35,120158.0,121.2424,121.3991,121.164,121.3556,120158.0
2016-06-22 11:30:00,139.33,139.33,138.66,138.83,164535.0,121.3382,121.3382,120.7547,120.9027,164535.0
2016-06-22 12:00:00,138.8,138.93,138.24,138.39,100810.0,120.8766,120.9898,120.3889,120.5195,100810.0
2016-06-22 12:30:00,138.38,138.45,138.21,138.28,70741.0,120.5108,120.5718,120.3628,120.4237,70741.0
2016-06-22 13:00:00,138.25,138.31,137.63,137.75,100642.0,120.3976,120.4499,119.8577,119.9622,100642.0
2016-06-22 13:30:00,137.74,138.27,137.72,138.07,75153.0,119.9535,120.415,119.9361,120.2409,75153.0
2016-06-22 14:00:00,138.05,138.18,137.92,138.05,72999.0,120.2234,120.3367,120.1102,120.2234,72999.0
2016-06-22 14:30:00,138.04,138.07,137.74,137.92,78102.0,120.2147,120.2409,119.9535,120.1102,78102.0
2016-06-22 15:00:00,137.91,138.13,137.88,137.91,117705.0,120.1015,120.2931,120.0754,120.1015,117705.0
2016-06-22 15:30:00,137.93,137.97,137.75,137.89,388058.0,120.1189,120.1538,119.9622,120.0841,388058.0
2016-06-23 09:30:00,139.35,139.98,138.34,138.78,212730.0,121.3556,121.9042,120.476,120.8592,212730.0
2016-06-23 10:00:00,138.73,138.99,138.56,138.76,106997.0,120.8156,121.0421,120.6676,120.8418,106997.0
2016-06-23 10:30:00,138.77,138.87,138.56,138.69,109011.0,120.8505,120.9376,120.6676,120.7808,109011.0
2016-06-23 11:00:00,138.67,139.22,138.67,139.13,112686.0,120.7634,121.2424,120.7634,121.164,112686.0
2016-06-23 11:30:00,139.16,139.21,138.79,138.84,95010.0,121.1901,121.2337,120.8679,120.9114,95010.0
2016-06-23 12:00:00,138.89,138.94,138.54,138.59,121429.0,120.955,120.9985,120.6502,120.6937,121429.0
2016-06-23 12:30:00,138.59,138.6,138.22,138.25,117984.0,120.6937,120.7024,120.3715,120.3976,117984.0
2016-06-23 13:00:00,138.24,138.32,138.06,138.22,100762.0,120.3889,120.4586,120.2322,120.3715,100762.0
2016-06-23 13:30:00,138.25,138.3,138.01,138.29,140403.0,120.3976,120.4412,120.1886,120.4325,140403.0
2016-06-23 14:00:00,138.3,138.63,138.16,138.59,127744.0,120.4412,120.7285,120.3192,120.6937,127744.0
2016-06-23 14:30:00,138.6,138.77,138.48,138.63,89677.0,120.7024,120.8505,120.5979,120.7285,89677.0
2016-06-23 15:00:00,138.62,138.73,138.52,138.6,100421.0,120.7198,120.8156,120.6328,120.7024,100421.0
2016-06-23 15:30:00,138.62,139.21,138.52,139.15,386791.0,120.7198,121.2337,120.6328,121.1814,386791.0
2016-06-24 09:30:00,135.66,137.95,135.15,137.73,430995.0,118.1421,120.1364,117.6979,119.9448,430995.0
2016-06-24 10:00:00,137.77,138.62,137.57,137.84,317825.0,119.9796,120.7198,119.8054,120.0406,317825.0
2016-06-24 10:30:00,137.84,138.59,137.68,138.27,181291.0,120.0406,120.6937,119.9012,120.415,181291.0
2016-06-24 11:00:00,138.31,138.41,137.7,138.0,149337.0,120.4499,120.537,119.9186,120.1799,149337.0
2016-06-24 11:30:00,138.03,138.33,137.84,138.23,105154.0,120.206,120.4673,120.0406,120.3802,105154.0
2016-06-24 12:00:00,138.24,138.29,137.6,137.78,121040.0,120.3889,120.4325,119.8316,119.9883,121040.0
2016-06-24 12:30:00,137.75,137.78,137.37,137.54,133747.0,119.9622,119.9883,119.6313,119.7793,133747.0
2016-06-24 13:00:00,137.52,137.61,137.39,137.56,105533.0,119.7619,119.8403,119.6487,119.7967,105533.0
2016-06-24 13:30:00,137.56,137.77,137.43,137.61,172604.0,119.7967,119.9796,119.6835,119.8403,172604.0
2016-06-24 14:00:00,137.64,137.93,137.48,137.55,110615.0,119.8664,120.1189,119.7271,119.788,110615.0
2016-06-24 14:30:00,137.53,138.09,137.28,137.88,141497.0,119.7706,120.2583,119.5529,120.0754,141497.0
2016-06-24 15:00:00,137.87,137.97,137.06,137.42,215496.0,120.0667,120.1538,119.3613,119.6748,215496.0
2016-06-24 15:30:00,137.4,138.22,137.19,137.3,663838.0,119.6574,120.3715,119.4745,119.5703,663838.0
2016-06-27 09:30:00,136.15,136.45,135.62,135.62,329261.0,118.5688,118.8301,118.1072,118.1072,329261.0
2016-06-27 10:00:00,135.64,136.14,135.48,135.58,377682.0,118.1247,118.5601,117.9853,118.0724,377682.0
2016-06-27 10:30:00,135.6,136.12,135.5,135.78,216751.0,118.0898,118.5427,118.0027,118.2466,216751.0
2016-06-27 11:00:00,135.77,136.29,135.68,136.26,173849.0,118.2379,118.6907,118.1595,118.6646,173849.0
2016-06-27 11:30:00,136.27,136.69,136.09,136.52,316826.0,118.6733,119.0391,118.5165,118.891,316826.0
2016-06-27 12:00:00,136.49,136.82,136.11,136.81,187307.0,118.8649,119.1523,118.534,119.1436,187307.0
2016-06-27 12:30:00,136.81,136.85,136.1,136.45,107667.0,119.1436,119.1784,118.5253,118.8301,107667.0
2016-06-27 13:00:00,136.45,137.06,136.38,136.82,120006.0,118.8301,119.3613,118.7691,119.1523,120006.0
2016-06-27 13:30:00,136.79,136.83,136.13,136.57,144536.0,119.1262,119.161,118.5514,118.9346,144536.0
2016-06-27 14:00:00,136.56,136.7,136.27,136.66,209434.0,118.9259,119.0478,118.6733,119.0129,209434.0
2016-06-27 14:30:00,136.68,136.8,136.37,136.44,204230.0,119.0304,119.1349,118.7604,118.8213,204230.0
2016-06-27 15:00:00,136.44,136.82,136.38,136.76,242842.0,118.8213,119.1523,118.7691,119.1,242842.0
2016-06-27 15:30:00,136.76,137.39,136.68,137.13,535575.0,119.1,119.6487,119.0304,119.4222,535575.0
2016-06-28 09:30:00,138.21,138.84,137.83,138.45,411595.0,120.3628,120.9114,120.0319,120.5718,411595.0
2016-06-28 10:00:00,138.42,138.47,137.97,138.05,165429.0,120.5457,120.5892,120.1538,120.2234,165429.0
2016-06-28 10:30:00,138.05,138.7,138.05,138.5,206237.0,120.2234,120.7895,120.2234,120.6153,206237.0
2016-06-28 11:00:00,138.49,139.09,138.21,138.43,285001.0,120.6066,121.1291,120.3628,120.5544,285001.0
2016-06-28 11:30:00,138.44,138.52,138.21,138.51,136788.0,120.5631,120.6328,120.3628,120.624,136788.0
2016-06-28 12:00:00,138.53,138.57,138.15,138.18,159795.0,120.6415,120.6763,120.3105,120.3367,159795.0
2016-06-28 12:30:00,138.2,138.31,138.05,138.09,177009.0,120.3541,120.4499,120.2234,120.2583,177009.0
2016-06-28 13:00:00,138.08,138.14,137.71,137.85,144558.0,120.2496,120.3018,119.9274,120.0493,144558.0
2016-06-28 13:30:00,137.86,137.9,137.7,137.78,111915.0,120.058,120.0928,119.9186,119.9883,111915.0
2016-06-28 14:00:00,137.78,137.86,137.67,137.69,182581.0,119.9883,120.058,119.8925,119.9099,182581.0
2016-06-28 14:30:00,137.68,137.95,137.65,137.91,277173.0,119.9012,120.1364,119.8751,120.1015,277173.0
2016-06-28 15:00:00,137.93,138.37,137.93,138.13,287136.0,120.1189,120.5021,120.1189,120.2931,287136.0
2016-06-28 15:30:00,138.14,138.74,138.0,138.7,633083.0,120.3018,120.8243,120.1799,120.7895,633083.0
2016-06-29 09:30:00,139.48,140.67,139.48,139.64,296300.0,121.4688,122.5051,121.4688,121.6081,296300.0
2016-06-29 10:00:00,139.62,140.42,139.6,140.31,272251.0,121.5907,122.2874,121.5733,122.1916,272251.0
2016-06-29 10:30:00,140.33,140.45,139.82,139.95,166560.0,122.209,122.3135,121.7649,121.8781,166560.0
2016-06-29 11:00:00,139.98,140.23,139.94,140.18,165568.0,121.9042,122.1219,121.8694,122.0784,165568.0
2016-06-29 11:30:00,140.2,140.33,140.15,140.18,114765.0,122.0958,122.209,122.0523,122.0784,114765.0
2016-06-29 12:00:00,140.18,140.45,140.07,140.28,102539.0,122.0784,122.3135,121.9826,122.1655,102539.0
2016-06-29 12:30:00,140.29,140.37,140.15,140.19,73447.0,122.1742,122.2439,122.0523,122.0871,73447.0
2016-06-29 13:00:00,140.17,140.26,140.02,140.08,99425.0,122.0697,122.1481,121.9391,121.9913,99425.0
2016-06-29 13:30:00,140.07,140.19,139.93,140.07,93762.0,121.9826,122.0871,121.8607,121.9826,93762.0
2016-06-29 14:00:00,140.05,140.49,140.03,140.43,112594.0,121.9652,122.3484,121.9478,122.2961,112594.0
2016-06-29 14:30:00,140.44,140.53,140.17,140.34,121167.0,122.3048,122.3832,122.0697,122.2177,121167.0
2016-06-29 15:00:00,140.36,140.68,140.31,140.67,165650.0,122.2352,122.5138,122.1916,122.5051,165650.0
2016-06-29 15:30:00,140.64,140.67,140.22,140.46,456757.0,122.479,122.5051,122.1132,122.3222,456757.0
2016-06-30 09:30:00,140.68,140.8,140.24,140.44,230672.0,122.5138,122.6183,122.1306,122.3048,230672.0
2016-06-30 10:00:00,140.49,140.63,140.3,140.45,171161.0,122.3484,122.4703,122.1829,122.3135,171161.0
2016-06-30 10:30:00,140.46,140.62,140.36,140.49,171951.0,122.3222,122.4616,122.2352,122.3484,171951.0
2016-06-30 11:00:00,140.52,140.87,140.24,140.35,187063.0,122.3745,122.6793,122.1306,122.2264,187063.0
2016-06-30 11:30:00,140.38,140.91,140.38,140.91,143315.0,122.2526,122.7141,122.2526,122.7141,143315.0
2016-06-30 12:00:00,140.91,141.18,140.67,141.17,210776.0,122.7141,122.9493,122.5051,122.9406,210776.0
2016-06-30 12:30:00,141.16,141.31,141.09,141.18,216891.0,122.9318,123.0625,122.8709,122.9493,216891.0
2016-06-30 13:00:00,141.21,141.25,140.71,140.76,144766.0,122.9754,123.0102,122.54,122.5835,144766.0
2016-06-30 13:30:00,140.75,140.78,140.56,140.69,162963.0,122.5748,122.6009,122.4093,122.5225,162963.0
2016-06-30 14:00:00,140.7,141.19,140.69,140.98,193327.0,122.5312,122.958,122.5225,122.7751,193327.0
2016-06-30 14:30:00,140.98,141.1,140.84,141.02,203592.0,122.7751,122.8796,122.6532,122.8099,203592.0
2016-06-30 15:00:00,141.03,141.18,140.79,141.0,458647.0,122.8186,122.9493,122.6096,122.7925,458647.0
2016-06-30 15:30:00,141.0,141.2,140.69,141.17,799071.0,122.7925,122.9667,122.5225,122.9406,799071.0
2016-07-01 09:30:00,141.16,141.79,140.62,141.02,231683.0,122.9318,123.4805,122.4616,122.8099,231683.0
2016-07-01 10:00:00,141.03,141.59,140.93,141.53,132685.0,122.8186,123.3063,122.7315,123.2541,132685.0
2016-07-01 10:30:00,141.51,141.54,140.95,141.08,96126.0,123.2367,123.2628,122.749,122.8622,96126.0
2016-07-01 11:00:00,141.07,141.16,140.75,141.14,157928.0,122.8535,122.9318,122.5748,122.9144,157928.0
2016-07-01 11:30:00,141.15,141.47,141.13,141.32,110285.0,122.9231,123.2018,122.9057,123.0712,110285.0
2016-07-01 12:00:00,141.32,141.45,141.12,141.2,150880.0,123.0712,123.1844,122.897,122.9667,150880.0
2016-07-01 12:30:00,141.16,141.27,140.94,140.95,84170.0,122.9318,123.0276,122.7403,122.749,84170.0
2016-07-01 13:00:00,140.95,141.16,140.79,140.83,97568.0,122.749,122.9318,122.6096,122.6445,97568.0
2016-07-01 13:30:00,140.83,140.99,140.77,140.9,96149.0,122.6445,122.7838,122.5922,122.7054,96149.0
2016-07-01 14:00:00,140.9,141.17,140.87,141.02,106654.0,122.7054,122.9406,122.6793,122.8099,106654.0
2016-07-01 14:30:00,141.0,141.11,140.71,140.99,150529.0,122.7925,122.8883,122.54,122.7838,150529.0
2016-07-01 15:00:00,141.0,141.29,140.68,140.9,299263.0,122.7925,123.0451,122.5138,122.7054,299263.0
2016-07-01 15:30:00,140.9,141.03,140.7,140.8,448614.0,122.7054,122.8186,122.5312,122.6183,448614.0
2016-07-05 09:30:00,140.15,140.98,140.03,140.69,190340.0,122.0523,122.7751,121.9478,122.5225,190340.0
2016-07-05 10:00:00,140.68,140.92,140.59,140.79,170094.0,122.5138,122.7228,122.4355,122.6096,170094.0
2016-07-05 10:30:00,140.78,140.83,140.38,140.55,202208.0,122.6009,122.6445,122.2526,122.4006,202208.0
2016-07-05 11:00:00,140.55,140.61,140.12,140.29,253647.0,122.4006,122.4529,122.0261,122.1742,253647.0
2016-07-05 11:30:00,140.29,140.41,140.05,140.4,142229.0,122.1742,122.2787,121.9652,122.27,142229.0
2016-07-05 12:00:00,140.41,140.71,140.37,140.68,86156.0,122.2787,122.54,122.2439,122.5138,86156.0
2016-07-05 12:30:00,140.67,140.7,140.28,140.31,154031.0,122.5051,122.5312,122.1655,122.1916,154031.0
2016-07-05 13:00:00,140.31,140.77,140.22,140.7,192232.0,122.1916,122.5922,122.1132,122.5312,192232.0
2016-07-05 13:30:00,140.7,141.08,140.66,141.07,226968.0,122.5312,122.8622,122.4964,122.8535,226968.0
2016-07-05 14:00:00,141.08,141.32,140.85,141.27,176047.0,122.8622,123.0712,122.6619,123.0276,176047.0
2016-07-05 14:30:00,141.27,141.37,141.04,141.24,135293.0,123.0276,123.1147,122.8273,123.0015,135293.0
2016-07-05 15:00:00,141.23,141.72,141.13,141.66,290192.0,122.9928,123.4195,122.9057,123.3673,290192.0
2016-07-05 15:30:00,141.65,141.91,141.56,141.59,540279.0,123.3586,123.585,123.2802,123.3063,540279.0
2016-07-06 09:30:00,140.98,142.47,140.97,141.56,368646.0,122.7751,124.0727,122.7664,123.2802,368646.0
2016-07-06 10:00:00,141.58,142.09,141.49,141.5,279625.0,123.2976,123.7418,123.2192,123.2279,279625.0
2016-07-06 10:30:00,141.49,141.96,141.44,141.81,267133.0,123.2192,123.6285,123.1757,123.4979,267133.0
2016-07-06 11:00:00,141.86,142.33,141.77,142.15,205260.0,123.5415,123.9508,123.4631,123.794,205260.0
2016-07-06 11:30:00,142.16,142.4,141.97,142.36,230322.0,123.8027,124.0117,123.6373,123.9769,230322.0
2016-07-06 12:00:00,142.38,142.59,142.35,142.54,143792.0,123.9943,124.1772,123.9682,124.1336,143792.0
2016-07-06 12:30:00,142.57,142.84,142.48,142.82,141035.0,124.1598,124.3949,124.0814,124.3775,141035.0
2016-07-06 13:00:00,142.82,142.96,142.67,142.67,157239.0,124.3775,124.4994,124.2469,124.2469,157239.0
2016-07-06 13:30:00,142.65,142.74,142.49,142.5,121254.0,124.2294,124.3078,124.0901,124.0988,121254.0
2016-07-06 14:00:00,142.5,142.77,142.34,142.42,182033.0,124.0988,124.3339,123.9595,124.0291,182033.0
2016-07-06 14:30:00,142.41,142.76,142.41,142.56,128525.0,124.0204,124.3252,124.0204,124.1511,128525.0
2016-07-06 15:00:00,142.57,142.6,142.12,142.13,210582.0,124.1598,124.1859,123.7679,123.7766,210582.0
2016-07-06 15:30:00,142.12,142.52,142.11,142.35,489230.0,123.7679,124.1162,123.7592,123.9682,489230.0
2016-07-07 09:30:00,142.37,142.66,141.7,142.0,207252.0,123.9856,124.2382,123.4021,123.6634,207252.0
2016-07-07 10:00:00,142.0,142.6,141.99,142.55,190198.0,123.6634,124.1859,123.6547,124.1424,190198.0
2016-07-07 10:30:00,142.56,142.59,142.32,142.32,107303.0,124.1511,124.1772,123.9421,123.9421,107303.0
2016-07-07 11:00:00,142.32,142.52,142.23,142.43,102270.0,123.9421,124.1162,123.8637,124.0379,102270.0
2016-07-07 11:30:00,142.39,142.63,142.29,142.33,65909.0,124.003,124.212,123.9159,123.9508,65909.0
2016-07-07 12:00:00,142.32,142.35,142.05,142.22,69962.0,123.9421,123.9682,123.7069,123.855,69962.0
2016-07-07 12:30:00,142.22,142.3,141.25,141.38,207233.0,123.855,123.9246,123.0102,123.1234,207233.0
2016-07-07 13:00:00,141.37,141.52,141.11,141.37,141171.0,123.1147,123.2454,122.8883,123.1147,141171.0
2016-07-07 13:30:00,141.35,141.45,141.13,141.27,144048.0,123.0973,123.1844,122.9057,123.0276,144048.0
2016-07-07 14:00:00,141.27,141.29,140.41,140.43,331371.0,123.0276,123.0451,122.2787,122.2961,331371.0
2016-07-07 14:30:00,140.46,140.51,139.95,140.23,317009.0,122.3222,122.3658,121.8781,122.1219,317009.0
2016-07-07 15:00:00,140.21,140.51,140.09,140.49,340175.0,122.1045,122.3658,122.0,122.3484,340175.0
2016-07-07 15:30:00,140.49,140.82,140.28,140.79,640792.0,122.3484,122.6358,122.1655,122.6096,640792.0
2016-07-08 09:30:00,141.7,141.78,139.54,139.65,340381.0,123.4021,123.4718,121.521,121.6168,340381.0
2016-07-08 10:00:00,139.71,140.74,139.63,140.44,310049.0,121.6691,122.5661,121.5994,122.3048,310049.0
2016-07-08 10:30:00,140.45,140.61,140.28,140.4,267625.0,122.3135,122.4529,122.1655,122.27,267625.0
2016-07-08 11:00:00,140.4,140.89,140.36,140.8,232462.0,122.27,122.6967,122.2352,122.6183,232462.0
2016-07-08 11:30:00,140.82,140.87,140.44,140.82,178243.0,122.6358,122.6793,122.3048,122.6358,178243.0
2016-07-08 12:00:00,140.81,141.0,140.78,140.94,123350.0,122.627,122.7925,122.6009,122.7403,123350.0
2016-07-08 12:30:00,140.93,141.02,140.82,140.92,90205.0,122.7315,122.8099,122.6358,122.7228,90205.0
2016-07-08 13:00:00,140.92,141.23,140.9,141.23,122314.0,122.7228,122.9928,122.7054,122.9928,122314.0
2016-07-08 13:30:00,141.23,141.29,141.12,141.26,87176.0,122.9928,123.0451,122.897,123.0189,87176.0
2016-07-08 14:00:00,141.27,141.47,141.13,141.45,132382.0,123.0276,123.2018,122.9057,123.1844,132382.0
2016-07-08 14:30:00,141.44,141.55,141.28,141.41,151856.0,123.1757,123.2715,123.0364,123.1496,151856.0
2016-07-08 15:00:00,141.41,141.48,141.25,141.28,148196.0,123.1496,123.2105,123.0102,123.0364,148196.0
2016-07-08 15:30:00,141.28,141.35,141.07,141.21,563231.0,123.0364,123.0973,122.8535,122.9754,563231.0
2016-07-11 09:30:00,141.27,141.6,140.01,140.43,459233.0,123.0276,123.315,121.9303,122.2961,459233.0
2016-07-11 10:00:00,140.4,141.13,140.28,140.97,299470.0,122.27,122.9057,122.1655,122.7664,299470.0
2016-07-11 10:30:00,140.98,141.25,140.78,140.82,166745.0,122.7751,123.0102,122.6009,122.6358,166745.0
2016-07-11 11:00:00,140.8,141.01,140.75,140.97,213143.0,122.6183,122.8012,122.5748,122.7664,213143.0
2016-07-11 11:30:00,140.99,141.07,140.79,140.87,169949.0,122.7838,122.8535,122.6096,122.6793,169949.0
2016-07-11 12:00:00,140.88,140.99,140.67,140.89,118406.0,122.688,122.7838,122.5051,122.6967,118406.0
2016-07-11 12:30:00,140.9,141.15,140.84,141.0,137611.0,122.7054,122.9231,122.6532,122.7925,137611.0
2016-07-11 13:00:00,141.01,141.02,140.71,140.76,118392.0,122.8012,122.8099,122.54,122.5835,118392.0
2016-07-11 13:30:00,140.76,140.94,140.71,140.71,107398.0,122.5835,122.7403,122.54,122.54,107398.0
2016-07-11 14:00:00,140.71,140.8,140.6,140.61,195861.0,122.54,122.6183,122.4442,122.4529,195861.0
2016-07-11 14:30:00,140.62,140.91,140.59,140.79,177771.0,122.4616,122.7141,122.4355,122.6096,177771.0
2016-07-11 15:00:00,140.8,140.89,140.3,140.57,402529.0,122.6183,122.6967,122.1829,122.418,402529.0
2016-07-11 15:30:00,140.55,140.72,140.25,140.31,513766.0,122.4006,122.5487,122.1394,122.1916,513766.0
2016-07-12 09:30:00,140.89,140.95,140.22,140.23,435825.0,122.6967,122.749,122.1132,122.1219,435825.0
2016-07-12 10:00:00,140.23,140.86,140.19,140.22,271095.0,122.1219,122.6706,122.0871,122.1132,271095.0
2016-07-12 10:30:00,140.22,140.39,140.03,140.08,196671.0,122.1132,122.2613,121.9478,121.9913,196671.0
2016-07-12 11:00:00,140.08,140.29,139.97,140.27,142717.0,121.9913,122.1742,121.8955,122.1568,142717.0
2016-07-12 11:30:00,140.27,140.45,140.1,140.1,149119.0,122.1568,122.3135,122.0087,122.0087,149119.0
2016-07-12 12:00:00,140.09,140.62,140.01,140.59,197911.0,122.0,122.4616,121.9303,122.4355,197911.0
2016-07-12 12:30:00,140.59,140.69,140.22,140.25,126719.0,122.4355,122.5225,122.1132,122.1394,126719.0
2016-07-12 13:00:00,140.24,140.41,140.0,140.06,128981.0,122.1306,122.2787,121.9216,121.9739,128981.0
2016-07-12 13:30:00,140.06,140.1,139.37,139.59,399246.0,121.9739,122.0087,121.373,121.5646,399246.0
2016-07-12 14:00:00,139.59,139.95,139.5,139.78,225764.0,121.5646,121.8781,121.4862,121.73,225764.0
2016-07-12 14:30:00,139.77,139.85,139.58,139.69,257455.0,121.7213,121.791,121.5559,121.6517,257455.0
2016-07-12 15:00:00,139.7,139.95,139.69,139.78,270199.0,121.6604,121.8781,121.6517,121.73,270199.0
2016-07-12 15:30:00,139.77,139.92,139.7,139.86,510747.0,121.7213,121.852,121.6604,121.7997,510747.0
2016-07-13 09:30:00,140.75,141.0,139.95,139.99,370493.0,122.5748,122.7925,121.8781,121.9129,370493.0
2016-07-13 10:00:00,139.96,140.42,139.92,140.27,293179.0,121.8868,122.2874,121.852,122.1568,293179.0
2016-07-13 10:30:00,140.3,140.99,140.24,140.95,197004.0,122.1829,122.7838,122.1306,122.749,197004.0
2016-07-13 11:00:00,140.95,141.31,140.72,141.23,163454.0,122.749,123.0625,122.5487,122.9928,163454.0
2016-07-13 11:30:00,141.22,141.25,141.01,141.12,138418.0,122.9841,123.0102,122.8012,122.897,138418.0
2016-07-13 12:00:00,141.1,141.28,141.06,141.17,108136.0,122.8796,123.0364,122.8448,122.9406,108136.0
2016-07-13 12:30:00,141.15,141.29,140.87,140.88,92391.0,122.9231,123.0451,122.6793,122.688,92391.0
2016-07-13 13:00:00,140.89,141.17,140.84,140.98,146996.0,122.6967,122.9406,122.6532,122.7751,146996.0
2016-07-13 13:30:00,140.99,140.99,140.53,140.55,114518.0,122.7838,122.7838,122.3832,122.4006,114518.0
2016-07-13 14:00:00,140.55,141.2,140.5,141.19,138175.0,122.4006,122.9667,122.3571,122.958,138175.0
2016-07-13 14:30:00,141.2,141.32,141.04,141.31,130020.0,122.9667,123.0712,122.8273,123.0625,130020.0
2016-07-13 15:00:00,141.31,141.54,141.3,141.43,201589.0,123.0625,123.2628,123.0538,123.167,201589.0
2016-07-13 15:30:00,141.44,141.59,141.33,141.43,420033.0,123.1757,123.3063,123.0799,123.167,420033.0
2016-07-14 09:30:00,142.34,142.85,141.46,141.77,265804.0,123.9595,124.4036,123.1931,123.4631,265804.0
2016-07-14 10:00:00,141.77,142.14,141.4,141.51,237183.0,123.4631,123.7853,123.1409,123.2367,237183.0
2016-07-14 10:30:00,141.5,141.67,141.12,141.21,160586.0,123.2279,123.376,122.897,122.9754,160586.0
2016-07-14 11:00:00,141.18,141.61,141.18,141.32,152779.0,122.9493,123.3237,122.9493,123.0712,152779.0
2016-07-14 11:30:00,141.32,141.4,141.21,141.25,98138.0,123.0712,123.1409,122.9754,123.0102,98138.0
2016-07-14 12:00:00,141.23,141.33,141.15,141.22,83328.0,122.9928,123.0799,122.9231,122.9841,83328.0
2016-07-14 12:30:00,141.2,141.35,141.14,141.16,103420.0,122.9667,123.0973,122.9144,122.9318,103420.0
2016-07-14 13:00:00,141.14,141.14,140.47,140.59,130011.0,122.9144,122.9144,122.3309,122.4355,130011.0
2016-07-14 13:30:00,140.6,140.8,140.57,140.68,98520.0,122.4442,122.6183,122.418,122.5138,98520.0
2016-07-14 14:00:00,140.68,140.94,140.54,140.82,129714.0,122.5138,122.7403,122.3919,122.6358,129714.0
2016-07-14 14:30:00,140.79,140.91,140.69,140.7,110346.0,122.6096,122.7141,122.5225,122.5312,110346.0
2016-07-14 15:00:00,140.71,140.91,140.69,140.81,178601.0,122.54,122.7141,122.5225,122.627,178601.0
2016-07-14 15:30:00,140.81,140.95,140.75,140.78,385276.0,122.627,122.749,122.5748,122.6009,385276.0
2016-07-15 09:30:00,141.65,142.78,141.29,142.27,603246.0,123.3586,124.3427,123.0451,123.8985,603246.0
2016-07-15 10:00:00,142.3,142.66,142.13,142.27,211689.0,123.9246,124.2382,123.7766,123.8985,211689.0
2016-07-15 10:30:00,142.27,142.59,142.14,142.36,251621.0,123.8985,124.1772,123.7853,123.9769,251621.0
2016-07-15 11:00:00,142.37,142.4,142.03,142.05,149222.0,123.9856,124.0117,123.6895,123.7069,149222.0
2016-07-15 11:30:00,142.07,142.2,141.75,141.84,152397.0,123.7243,123.8376,123.4457,123.524,152397.0
2016-07-15 12:00:00,141.87,142.1,141.81,142.01,100396.0,123.5502,123.7505,123.4979,123.6721,100396.0
2016-07-15 12:30:00,142.01,142.01,141.81,141.85,92130.0,123.6721,123.6721,123.4979,123.5327,92130.0
2016-07-15 13:00:00,141.86,141.93,141.69,141.79,114523.0,123.5415,123.6024,123.3934,123.4805,114523.0
2016-07-15 13:30:00,141.78,141.83,141.49,141.59,121255.0,123.4718,123.5153,123.2192,123.3063,121255.0
2016-07-15 14:00:00,141.59,141.78,141.41,141.52,166060.0,123.3063,123.4718,123.1496,123.2454,166060.0
2016-07-15 14:30:00,141.52,141.55,141.29,141.35,205209.0,123.2454,123.2715,123.0451,123.0973,205209.0
2016-07-15 15:00:00,141.36,141.4,141.06,141.13,214501.0,123.106,123.1409,122.8448,122.9057,214501.0
2016-07-15 15:30:00,141.12,141.4,141.08,141.31,516000.0,122.897,123.1409,122.8622,123.0625,516000.0
2016-07-18 09:30:00,141.76,141.9,141.25,141.26,304911.0,123.4544,123.5763,123.0102,123.0189,304911.0
2016-07-18 10:00:00,141.26,141.43,140.7,140.76,188414.0,123.0189,123.167,122.5312,122.5835,188414.0
2016-07-18 10:30:00,140.77,141.23,140.66,140.96,143344.0,122.5922,122.9928,122.4964,122.7577,143344.0
2016-07-18 11:00:00,140.97,141.03,140.53,140.54,176293.0,122.7664,122.8186,122.3832,122.3919,176293.0
2016-07-18 11:30:00,140.53,140.53,140.05,140.18,213958.0,122.3832,122.3832,121.9652,122.0784,213958.0
2016-07-18 12:00:00,140.18,140.25,139.93,139.94,203780.0,122.0784,122.1394,121.8607,121.8694,203780.0
2016-07-18 12:30:00,139.95,140.0,139.75,139.86,138393.0,121.8781,121.9216,121.7039,121.7997,138393.0
2016-07-18 13:00:00,139.85,139.98,139.62,139.84,143437.0,121.791,121.9042,121.5907,121.7823,143437.0
2016-07-18 13:30:00,139.83,140.43,139.82,140.4,199677.0,121.7736,122.2961,121.7649,122.27,199677.0
2016-07-18 14:00:00,140.38,140.5,140.28,140.49,163785.0,122.2526,122.3571,122.1655,122.3484,163785.0
2016-07-18 14:30:00,140.49,140.77,140.48,140.67,318130.0,122.3484,122.5922,122.3397,122.5051,318130.0
2016-07-18 15:00:00,140.68,140.7,140.51,140.65,163396.0,122.5138,122.5312,122.3658,122.4877,163396.0
2016-07-18 15:30:00,140.64,140.83,140.63,140.68,412209.0,122.479,122.6445,122.4703,122.5138,412209.0
2016-07-19 09:30:00,140.75,141.94,140.1,141.59,680156.0,122.5748,123.6111,122.0087,123.3063,680156.0
2016-07-19 10:00:00,141.6,141.74,140.12,140.59,479689.0,123.315,123.437,122.0261,122.4355,479689.0
2016-07-19 10:30:00,140.59,140.76,139.32,139.78,423550.0,122.4355,122.5835,121.3294,121.73,423550.0
2016-07-19 11:00:00,139.79,141.26,139.79,141.08,338897.0,121.7388,123.0189,121.7388,122.8622,338897.0
2016-07-19 11:30:00,141.08,141.12,140.5,140.97,248487.0,122.8622,122.897,122.3571,122.7664,248487.0
2016-07-19 12:00:00,140.96,141.05,140.4,140.43,114622.0,122.7577,122.8361,122.27,122.2961,114622.0
2016-07-19 12:30:00,140.43,140.5,140.05,140.38,139068.0,122.2961,122.3571,121.9652,122.2526,139068.0
2016-07-19 13:00:00,140.38,140.61,140.35,140.6,143438.0,122.2526,122.4529,122.2264,122.4442,143438.0
2016-07-19 13:30:00,140.61,140.66,140.37,140.66,148767.0,122.4529,122.4964,122.2439,122.4964,148767.0
2016-07-19 14:00:00,140.66,141.39,140.63,141.26,170581.0,122.4964,123.1321,122.4703,123.0189,170581.0
2016-07-19 14:30:00,141.26,141.64,141.14,141.51,311831.0,123.0189,123.3499,122.9144,123.2367,311831.0
2016-07-19 15:00:00,141.52,142.13,141.49,142.08,487906.0,123.2454,123.7766,123.2192,123.733,487906.0
2016-07-19 15:30:00,142.08,142.63,142.08,142.54,873494.0,123.733,124.212,123.733,124.1336,873494.0
2016-07-20 09:30:00,143.47,143.99,142.98,143.26,829501.0,124.9436,125.3964,124.5168,124.7607,829501.0
2016-07-20 10:00:00,143.28,144.18,143.18,144.18,570838.0,124.7781,125.5619,124.691,125.5619,570838.0
2016-07-20 10:30:00,144.17,144.2,143.64,143.7,286225.0,125.5532,125.5793,125.0916,125.1439,286225.0
2016-07-20 11:00:00,143.7,144.01,143.38,143.96,315692.0,125.1439,125.4138,124.8652,125.3703,315692.0
2016-07-20 11:30:00,143.96,144.11,143.81,144.03,217686.0,125.3703,125.5009,125.2397,125.4312,217686.0
2016-07-20 12:00:00,144.03,144.48,143.89,144.02,477082.0,125.4312,125.8231,125.3093,125.4225,477082.0
2016-07-20 12:30:00,144.02,144.07,143.56,143.59,144772.0,125.4225,125.4661,125.0219,125.0481,144772.0
2016-07-20 13:00:00,143.59,143.74,143.31,143.56,145137.0,125.0481,125.1787,124.8042,125.0219,145137.0
2016-07-20 13:30:00,143.57,143.59,143.35,143.49,187057.0,125.0306,125.0481,124.8391,124.961,187057.0
2016-07-20 14:00:00,143.47,143.65,143.37,143.63,283688.0,124.9436,125.1003,124.8565,125.0829,283688.0
2016-07-20 14:30:00,143.64,143.65,143.34,143.5,196238.0,125.0916,125.1003,124.8303,124.9697,196238.0
2016-07-20 15:00:00,143.49,143.59,142.81,142.82,259146.0,124.961,125.0481,124.3688,124.3775,259146.0
2016-07-20 15:30:00,142.82,143.16,142.82,142.97,582678.0,124.3775,124.6736,124.3775,124.5081,582678.0
2016-07-21 09:30:00,142.87,143.24,142.4,142.52,178068.0,124.421,124.7433,124.0117,124.1162,178068.0
2016-07-21 10:00:00,142.52,142.81,142.45,142.53,203746.0,124.1162,124.3688,124.0553,124.1249,203746.0
2016-07-21 10:30:00,142.53,143.52,142.32,143.45,231633.0,124.1249,124.9871,123.9421,124.9261,231633.0
2016-07-21 11:00:00,143.42,143.73,143.2,143.48,290036.0,124.9,125.17,124.7084,124.9523,290036.0
2016-07-21 11:30:00,143.44,143.56,143.03,143.26,201091.0,124.9174,125.0219,124.5604,124.7607,201091.0
2016-07-21 12:00:00,143.24,143.41,143.15,143.35,169696.0,124.7433,124.8913,124.6649,124.8391,169696.0
2016-07-21 12:30:00,143.36,143.44,143.02,143.05,123242.0,124.8478,124.9174,124.5517,124.5778,123242.0
2016-07-21 13:00:00,143.07,143.11,142.77,142.99,121711.0,124.5952,124.63,124.3339,124.5255,121711.0
2016-07-21 13:30:00,142.99,143.31,142.99,143.09,183564.0,124.5255,124.8042,124.5255,124.6126,183564.0
2016-07-21 14:00:00,143.07,143.11,142.52,142.55,167745.0,124.5952,124.63,124.1162,124.1424,167745.0
2016-07-21 14:30:00,142.58,142.77,142.39,142.45,153893.0,124.1685,124.3339,124.003,124.0553,153893.0
2016-07-21 15:00:00,142.44,142.53,142.13,142.53,230146.0,124.0466,124.1249,123.7766,124.1249,230146.0
2016-07-21 15:30:00,142.54,143.04,142.54,142.88,553933.0,124.1336,124.5691,124.1336,124.4297,553933.0
2016-07-22 09:30:00,143.69,144.05,143.28,143.6,229213.0,125.1351,125.4487,124.7781,125.0568,229213.0
2016-07-22 10:00:00,143.56,143.76,143.29,143.53,105222.0,125.0219,125.1961,124.7868,124.9958,105222.0
2016-07-22 10:30:00,143.54,143.58,143.26,143.37,149626.0,125.0045,125.0394,124.7607,124.8565,149626.0
2016-07-22 11:00:00,143.35,143.36,142.92,143.18,144040.0,124.8391,124.8478,124.4646,124.691,144040.0
2016-07-22 11:30:00,143.18,143.59,143.14,143.52,109285.0,124.691,125.0481,124.6562,124.9871,109285.0
2016-07-22 12:00:00,143.54,143.6,143.3,143.56,101566.0,125.0045,125.0568,124.7955,125.0219,101566.0
2016-07-22 12:30:00,143.56,143.67,143.45,143.59,88787.0,125.0219,125.1177,124.9261,125.0481,88787.0
2016-07-22 13:00:00,143.59,143.69,143.41,143.65,113300.0,125.0481,125.1351,124.8913,125.1003,113300.0
2016-07-22 13:30:00,143.65,144.02,143.64,143.95,162524.0,125.1003,125.4225,125.0916,125.3616,162524.0
2016-07-22 14:00:00,143.94,143.96,143.66,143.72,108425.0,125.3529,125.3703,125.109,125.1613,108425.0
2016-07-22 14:30:00,143.71,143.83,143.63,143.67,131118.0,125.1526,125.2571,125.0829,125.1177,131118.0
2016-07-22 15:00:00,143.68,143.75,143.59,143.65,182712.0,125.1264,125.1874,125.0481,125.1003,182712.0
2016-07-22 15:30:00,143.65,143.88,143.59,143.69,367324.0,125.1003,125.3006,125.0481,125.1351,367324.0
2016-07-25 09:30:00,143.55,143.89,142.06,142.1,229229.0,125.0132,125.3093,123.7156,123.7505,229229.0
2016-07-25 10:00:00,142.1,142.25,141.69,141.98,180498.0,123.7505,123.8811,123.3934,123.646,180498.0
2016-07-25 10:30:00,141.99,142.19,141.78,141.9,158285.0,123.6547,123.8288,123.4718,123.5763,158285.0
2016-07-25 11:00:00,141.89,142.13,141.86,141.95,115122.0,123.5676,123.7766,123.5415,123.6198,115122.0
2016-07-25 11:30:00,141.92,141.93,141.55,141.68,96760.0,123.5937,123.6024,123.2715,123.3847,96760.0
2016-07-25 12:00:00,141.72,141.91,141.7,141.73,75356.0,123.4195,123.585,123.4021,123.4282,75356.0
2016-07-25 12:30:00,141.74,141.85,141.61,141.85,69049.0,123.437,123.5327,123.3237,123.5327,69049.0
2016-07-25 13:00:00,141.86,142.0,141.78,141.87,78780.0,123.5415,123.6634,123.4718,123.5502,78780.0
2016-07-25 13:30:00,141.87,141.89,141.6,141.75,92447.0,123.5502,123.5676,123.315,123.4457,92447.0
2016-07-25 14:00:00,141.74,141.77,141.41,141.44,164597.0,123.437,123.4631,123.1496,123.1757,164597.0
2016-07-25 14:30:00,141.44,141.86,141.44,141.78,117489.0,123.1757,123.5415,123.1757,123.4718,117489.0
2016-07-25 15:00:00,141.77,141.82,141.41,141.64,182324.0,123.4631,123.5066,123.1496,123.3499,182324.0
2016-07-25 15:30:00,141.64,141.76,141.55,141.72,393665.0,123.3499,123.4544,123.2715,123.4195,393665.0
2016-07-26 09:30:00,141.94,142.03,141.02,141.37,174927.0,123.6111,123.6895,122.8099,123.1147,174927.0
2016-07-26 10:00:00,141.37,142.04,141.37,141.89,166848.0,123.1147,123.6982,123.1147,123.5676,166848.0
2016-07-26 10:30:00,141.89,142.02,141.59,141.59,168677.0,123.5676,123.6808,123.3063,123.3063,168677.0
2016-07-26 11:00:00,141.56,141.78,141.43,141.51,118181.0,123.2802,123.4718,123.167,123.2367,118181.0
2016-07-26 11:30:00,141.51,142.01,141.22,141.95,166762.0,123.2367,123.6721,122.9841,123.6198,166762.0
2016-07-26 12:00:00,141.96,142.19,141.83,142.12,79943.0,123.6285,123.8288,123.5153,123.7679,79943.0
2016-07-26 12:30:00,142.13,142.15,141.94,142.06,64521.0,123.7766,123.794,123.6111,123.7156,64521.0
2016-07-26 13:00:00,142.04,142.08,141.49,141.75,98697.0,123.6982,123.733,123.2192,123.4457,98697.0
2016-07-26 13:30:00,141.74,141.85,141.61,141.79,179383.0,123.437,123.5327,123.3237,123.4805,179383.0
2016-07-26 14:00:00,141.78,141.87,141.7,141.78,160257.0,123.4718,123.5502,123.4021,123.4718,160257.0
2016-07-26 14:30:00,141.77,141.81,141.26,141.27,107156.0,123.4631,123.4979,123.0189,123.0276,107156.0
2016-07-26 15:00:00,141.26,141.59,141.2,141.59,247877.0,123.0189,123.3063,122.9667,123.3063,247877.0
2016-07-26 15:30:00,141.6,141.8,141.45,141.71,358392.0,123.315,123.4892,123.1844,123.4108,358392.0
2016-07-27 09:30:00,141.23,141.23,139.91,140.9,329031.0,122.9928,122.9928,121.8433,122.7054,329031.0
2016-07-27 10:00:00,140.94,141.36,140.68,141.0,183244.0,122.7403,123.106,122.5138,122.7925,183244.0
2016-07-27 10:30:00,141.01,141.52,140.93,141.37,145630.0,122.8012,123.2454,122.7315,123.1147,145630.0
2016-07-27 11:00:00,141.38,141.76,141.38,141.7,114650.0,123.1234,123.4544,123.1234,123.4021,114650.0
2016-07-27 11:30:00,141.7,141.86,141.55,141.63,118832.0,123.4021,123.5415,123.2715,123.3412,118832.0
2016-07-27 12:00:00,141.64,141.86,141.56,141.71,103753.0,123.3499,123.5415,123.2802,123.4108,103753.0
2016-07-27 12:30:00,141.7,141.92,141.65,141.85,83997.0,123.4021,123.5937,123.3586,123.5327,83997.0
2016-07-27 13:00:00,141.85,141.88,141.54,141.55,71640.0,123.5327,123.5589,123.2628,123.2715,71640.0
2016-07-27 13:30:00,141.56,141.75,141.47,141.75,90950.0,123.2802,123.4457,123.2018,123.4457,90950.0
2016-07-27 14:00:00,141.73,142.25,141.3,142.09,146543.0,123.4282,123.8811,123.0538,123.7418,146543.0
2016-07-27 14:30:00,142.08,142.34,142.07,142.18,126980.0,123.733,123.9595,123.7243,123.8201,126980.0
2016-07-27 15:00:00,142.18,142.34,141.97,141.97,164667.0,123.8201,123.9595,123.6373,123.6373,164667.0
2016-07-27 15:30:00,141.96,141.99,141.58,141.7,438156.0,123.6285,123.6547,123.2976,123.4021,438156.0
2016-07-28 09:30:00,141.36,142.92,141.19,142.26,254550.0,123.106,124.4646,122.958,123.8898,254550.0
2016-07-28 10:00:00,142.27,142.44,141.8,142.25,145849.0,123.8985,124.0466,123.4892,123.8811,145849.0
2016-07-28 10:30:00,142.27,142.27,141.82,141.98,123715.0,123.8985,123.8985,123.5066,123.646,123715.0
2016-07-28 11:00:00,141.97,142.26,141.85,142.24,106426.0,123.6373,123.8898,123.5327,123.8724,106426.0
2016-07-28 11:30:00,142.24,142.55,142.14,142.48,123657.0,123.8724,124.1424,123.7853,124.0814,123657.0
2016-07-28 12:00:00,142.46,142.52,142.24,142.34,54615.0,124.064,124.1162,123.8724,123.9595,54615.0
2016-07-28 12:30:00,142.37,142.5,142.26,142.42,58162.0,123.9856,124.0988,123.8898,124.0291,58162.0
2016-07-28 13:00:00,142.41,142.51,142.31,142.33,63732.0,124.0204,124.1075,123.9333,123.9508,63732.0
2016-07-28 13:30:00,142.33,142.63,142.3,142.63,87617.0,123.9508,124.212,123.9246,124.212,87617.0
2016-07-28 14:00:00,142.64,142.66,142.32,142.53,126121.0,124.2207,124.2382,123.9421,124.1249,126121.0
2016-07-28 14:30:00,142.53,142.84,142.51,142.77,229648.0,124.1249,124.3949,124.1075,124.3339,229648.0
2016-07-28 15:00:00,142.77,143.01,142.77,142.95,139980.0,124.3339,124.543,124.3339,124.4907,139980.0
2016-07-28 15:30:00,142.95,143.03,142.73,142.76,387385.0,124.4907,124.5604,124.2991,124.3252,387385.0
2016-07-29 09:30:00,141.85,143.26,141.6,142.71,229064.0,123.5327,124.7607,123.315,124.2817,229064.0
2016-07-29 10:00:00,142.67,142.88,142.56,142.83,196660.0,124.2469,124.4297,124.1511,124.3862,196660.0
2016-07-29 10:30:00,142.83,143.5,142.72,143.14,201974.0,124.3862,124.9697,124.2904,124.6562,201974.0
2016-07-29 11:00:00,143.15,143.53,143.01,143.37,152039.0,124.6649,124.9958,124.543,124.8565,152039.0
2016-07-29 11:30:00,143.37,143.46,143.14,143.28,126581.0,124.8565,124.9348,124.6562,124.7781,126581.0
2016-07-29 12:00:00,143.28,143.84,143.28,143.78,233284.0,124.7781,125.2658,124.7781,125.2135,233284.0
2016-07-29 12:30:00,143.79,143.9,143.52,143.64,156840.0,125.2222,125.318,124.9871,125.0916,156840.0
2016-07-29 13:00:00,143.63,143.65,143.44,143.53,115945.0,125.0829,125.1003,124.9174,124.9958,115945.0
2016-07-29 13:30:00,143.53,143.69,143.49,143.5,146159.0,124.9958,125.1351,124.961,124.9697,146159.0
2016-07-29 14:00:00,143.51,143.61,143.34,143.36,143048.0,124.9784,125.0655,124.8303,124.8478,143048.0
2016-07-29 14:30:00,143.35,143.36,143.15,143.22,123375.0,124.8391,124.8478,124.6649,124.7258,123375.0
2016-07-29 15:00:00,143.22,143.24,142.97,143.09,142236.0,124.7258,124.7433,124.5081,124.6126,142236.0
2016-07-29 15:30:00,143.09,143.56,143.07,143.22,430986.0,124.6126,125.0219,124.5952,124.7258,430986.0
2016-08-01 09:30:00,143.42,144.16,143.28,143.64,208602.0,124.9,125.5445,124.7781,125.0916,208602.0
2016-08-01 10:00:00,143.58,143.6,143.18,143.29,174766.0,125.0394,125.0568,124.691,124.7868,174766.0
2016-08-01 10:30:00,143.28,143.44,143.1,143.12,108876.0,124.7781,124.9174,124.6213,124.6388,108876.0
2016-08-01 11:00:00,143.13,143.77,143.06,143.72,164636.0,124.6475,125.2048,124.5865,125.1613,164636.0
2016-08-01 11:30:00,143.73,143.86,143.58,143.67,166589.0,125.17,125.2832,125.0394,125.1177,166589.0
2016-08-01 12:00:00,143.67,143.67,143.09,143.17,107225.0,125.1177,125.1177,124.6126,124.6823,107225.0
2016-08-01 12:30:00,143.17,143.19,143.04,143.12,62454.0,124.6823,124.6997,124.5691,124.6388,62454.0
2016-08-01 13:00:00,143.14,143.37,143.06,143.34,75071.0,124.6562,124.8565,124.5865,124.8303,75071.0
2016-08-01 13:30:00,143.34,143.71,143.27,143.7,88701.0,124.8303,125.1526,124.7694,125.1439,88701.0
2016-08-01 14:00:00,143.7,143.75,143.51,143.51,103970.0,125.1439,125.1874,124.9784,124.9784,103970.0
2016-08-01 14:30:00,143.51,143.59,143.32,143.53,155165.0,124.9784,125.0481,124.8129,124.9958,155165.0
2016-08-01 15:00:00,143.51,143.56,143.34,143.42,136914.0,124.9784,125.0219,124.8303,124.9,136914.0
2016-08-01 15:30:00,143.42,143.58,143.32,143.48,290438.0,124.9,125.0394,124.8129,124.9523,290438.0
2016-08-02 09:30:00,143.81,143.97,143.04,143.17,166120.0,125.2397,125.379,124.5691,124.6823,166120.0
2016-08-02 10:00:00,143.16,143.18,142.39,142.96,214631.0,124.6736,124.691,124.003,124.4994,214631.0
2016-08-02 10:30:00,142.98,143.5,142.89,143.08,193628.0,124.5168,124.9697,124.4385,124.6039,193628.0
2016-08-02 11:00:00,143.09,143.13,142.55,142.55,122331.0,124.6126,124.6475,124.1424,124.1424,122331.0
2016-08-02 11:30:00,142.58,142.81,142.44,142.45,73973.0,124.1685,124.3688,124.0466,124.0553,73973.0
2016-08-02 12:00:00,142.47,142.76,142.45,142.59,92918.0,124.0727,124.3252,124.0553,124.1772,92918.0
2016-08-02 12:30:00,142.58,142.96,142.58,142.76,75025.0,124.1685,124.4994,124.1685,124.3252,75025.0
2016-08-02 13:00:00,142.76,142.88,142.55,142.6,101483.0,124.3252,124.4297,124.1424,124.1859,101483.0
2016-08-02 13:30:00,142.61,142.61,142.34,142.48,151214.0,124.1946,124.1946,123.9595,124.0814,151214.0
2016-08-02 14:00:00,142.48,143.11,142.48,143.1,143028.0,124.0814,124.63,124.0814,124.6213,143028.0
2016-08-02 14:30:00,143.08,143.28,142.98,143.08,159979.0,124.6039,124.7781,124.5168,124.6039,159979.0
2016-08-02 15:00:00,143.08,143.33,143.06,143.17,164328.0,124.6039,124.8216,124.5865,124.6823,164328.0
2016-08-02 15:30:00,143.17,143.29,142.98,143.18,362586.0,124.6823,124.7868,124.5168,124.691,362586.0
2016-08-03 09:30:00,143.33,143.43,142.63,143.09,123676.0,124.8216,124.9087,124.212,124.6126,123676.0
2016-08-03 10:00:00,143.11,143.25,142.91,142.91,89626.0,124.63,124.752,124.4559,124.4559,89626.0
2016-08-03 10:30:00,142.86,143.58,142.83,143.58,73452.0,124.4123,125.0394,124.3862,125.0394,73452.0
2016-08-03 11:00:00,143.58,143.62,143.29,143.47,75634.0,125.0394,125.0742,124.7868,124.9436,75634.0
2016-08-03 11:30:00,143.45,143.45,143.08,143.21,94307.0,124.9261,124.9261,124.6039,124.7171,94307.0
2016-08-03 12:00:00,143.2,143.33,142.96,142.96,58329.0,124.7084,124.8216,124.4994,124.4994,58329.0
2016-08-03 12:30:00,142.97,143.28,142.84,143.07,77946.0,124.5081,124.7781,124.3949,124.5952,77946.0
2016-08-03 13:00:00,143.05,143.11,142.86,142.89,57014.0,124.5778,124.63,124.4123,124.4385,57014.0
2016-08-03 13:30:00,142.9,143.0,142.62,142.63,57007.0,124.4472,124.5342,124.2033,124.212,57007.0
2016-08-03 14:00:00,142.62,142.76,142.42,142.57,79544.0,124.2033,124.3252,124.0291,124.1598,79544.0
2016-08-03 14:30:00,142.57,142.65,142.46,142.57,76275.0,124.1598,124.2294,124.064,124.1598,76275.0
2016-08-03 15:00:00,142.57,142.79,142.56,142.76,94767.0,124.1598,124.3514,124.1511,124.3252,94767.0
2016-08-03 15:30:00,142.77,142.94,142.6,142.8,308142.0,124.3339,124.482,124.1859,124.3601,308142.0
2016-08-04 09:30:00,143.1,143.13,142.26,142.8,172851.0,124.6213,124.6475,123.8898,124.3601,172851.0
2016-08-04 10:00:00,142.83,142.93,142.62,142.85,108864.0,124.3862,124.4733,124.2033,124.4036,108864.0
2016-08-04 10:30:00,142.87,143.47,142.84,143.3,111491.0,124.421,124.9436,124.3949,124.7955,111491.0
2016-08-04 11:00:00,143.29,143.48,142.73,142.77,65858.0,124.7868,124.9523,124.2991,124.3339,65858.0
2016-08-04 11:30:00,142.77,142.83,142.5,142.67,64157.0,124.3339,124.3862,124.0988,124.2469,64157.0
2016-08-04 12:00:00,142.7,142.94,142.62,142.89,62849.0,124.273,124.482,124.2033,124.4385,62849.0
2016-08-04 12:30:00,142.91,143.03,142.76,142.77,57890.0,124.4559,124.5604,124.3252,124.3339,57890.0
2016-08-04 13:00:00,142.77,142.9,142.63,142.63,56757.0,124.3339,124.4472,124.212,124.212,56757.0
2016-08-04 13:30:00,142.62,142.85,142.62,142.69,55224.0,124.2033,124.4036,124.2033,124.2643,55224.0
2016-08-04 14:00:00,142.69,142.84,142.49,142.55,75561.0,124.2643,124.3949,124.0901,124.1424,75561.0
2016-08-04 14:30:00,142.55,142.55,142.29,142.41,110516.0,124.1424,124.1424,123.9159,124.0204,110516.0
2016-08-04 15:00:00,142.4,142.76,142.36,142.76,74484.0,124.0117,124.3252,123.9769,124.3252,74484.0
2016-08-04 15:30:00,142.77,142.96,142.71,142.73,258877.0,124.3339,124.4994,124.2817,124.2991,258877.0
2016-08-05 09:30:00,143.37,143.54,142.43,142.71,174098.0,124.8565,125.0045,124.0379,124.2817,174098.0
2016-08-05 10:00:00,142.72,143.13,142.4,142.97,127055.0,124.2904,124.6475,124.0117,124.5081,127055.0
2016-08-05 10:30:00,142.98,143.24,142.76,143.02,96178.0,124.5168,124.7433,124.3252,124.5517,96178.0
2016-08-05 11:00:00,143.02,143.18,142.77,142.84,99025.0,124.5517,124.691,124.3339,124.3949,99025.0
2016-08-05 11:30:00,142.81,142.99,142.72,142.81,72398.0,124.3688,124.5255,124.2904,124.3688,72398.0
2016-08-05 12:00:00,142.81,142.98,142.67,142.72,66271.0,124.3688,124.5168,124.2469,124.2904,66271.0
2016-08-05 12:30:00,142.72,142.93,142.7,142.84,67000.0,124.2904,124.4733,124.273,124.3949,67000.0
2016-08-05 13:00:00,142.88,143.07,142.84,142.96,46825.0,124.4297,124.5952,124.3949,124.4994,46825.0
2016-08-05 13:30:00,142.95,143.11,142.86,142.93,55395.0,124.4907,124.63,124.4123,124.4733,55395.0
2016-08-05 14:00:00,142.94,143.1,142.9,142.92,56739.0,124.482,124.6213,124.4472,124.4646,56739.0
2016-08-05 14:30:00,142.94,142.98,142.62,142.69,92934.0,124.482,124.5168,124.2033,124.2643,92934.0
2016-08-05 15:00:00,142.69,142.92,142.68,142.8,122442.0,124.2643,124.4646,124.2556,124.3601,122442.0
2016-08-05 15:30:00,142.8,143.03,142.79,142.92,323881.0,124.3601,124.5604,124.3514,124.4646,323881.0
2016-08-08 09:30:00,142.61,143.07,142.52,142.89,105188.0,124.1946,124.5952,124.1162,124.4385,105188.0
2016-08-08 10:00:00,142.91,142.98,142.38,142.42,77804.0,124.4559,124.5168,123.9943,124.0291,77804.0
2016-08-08 10:30:00,142.42,142.6,142.34,142.49,66064.0,124.0291,124.1859,123.9595,124.0901,66064.0
2016-08-08 11:00:00,142.48,142.75,142.29,142.49,63511.0,124.0814,124.3165,123.9159,124.0901,63511.0
2016-08-08 11:30:00,142.5,142.75,142.5,142.56,47836.0,124.0988,124.3165,124.0988,124.1511,47836.0
2016-08-08 12:00:00,142.56,142.58,142.45,142.55,52946.0,124.1511,124.1685,124.0553,124.1424,52946.0
2016-08-08 12:30:00,142.55,142.58,142.33,142.35,43766.0,124.1424,124.1685,123.9508,123.9682,43766.0
2016-08-08 13:00:00,142.35,142.44,142.24,142.28,43904.0,123.9682,124.0466,123.8724,123.9072,43904.0
2016-08-08 13:30:00,142.28,142.32,142.11,142.18,57960.0,123.9072,123.9421,123.7592,123.8201,57960.0
2016-08-08 14:00:00,142.2,142.23,141.91,142.03,91784.0,123.8376,123.8637,123.585,123.6895,91784.0
2016-08-08 14:30:00,142.01,142.09,141.92,141.98,84300.0,123.6721,123.7418,123.5937,123.646,84300.0
2016-08-08 15:00:00,141.98,142.0,141.86,141.93,110953.0,123.646,123.6634,123.5415,123.6024,110953.0
2016-08-08 15:30:00,141.93,142.16,141.89,142.12,289581.0,123.6024,123.8027,123.5676,123.7679,289581.0
2016-08-09 09:30:00,142.55,143.13,142.25,142.88,137091.0,124.1424,124.6475,123.8811,124.4297,137091.0
2016-08-09 10:00:00,142.87,142.88,142.59,142.84,100635.0,124.421,124.4297,124.1772,124.3949,100635.0
2016-08-09 10:30:00,142.86,142.97,142.75,142.91,111247.0,124.4123,124.5081,124.3165,124.4559,111247.0
2016-08-09 11:00:00,142.92,142.98,142.83,142.85,77828.0,124.4646,124.5168,124.3862,124.4036,77828.0
2016-08-09 11:30:00,142.83,142.86,142.35,142.4,138926.0,124.3862,124.4123,123.9682,124.0117,138926.0
2016-08-09 12:00:00,142.4,142.46,142.21,142.24,109238.0,124.0117,124.064,123.8463,123.8724,109238.0
2016-08-09 12:30:00,142.25,142.28,142.08,142.2,73767.0,123.8811,123.9072,123.733,123.8376,73767.0
2016-08-09 13:00:00,142.21,142.25,141.98,142.01,84196.0,123.8463,123.8811,123.646,123.6721,84196.0
2016-08-09 13:30:00,142.03,142.1,141.77,141.93,104924.0,123.6895,123.7505,123.4631,123.6024,104924.0
2016-08-09 14:00:00,141.92,142.0,141.85,141.93,81433.0,123.5937,123.6634,123.5327,123.6024,81433.0
2016-08-09 14:30:00,141.94,141.98,141.71,141.84,124274.0,123.6111,123.646,123.4108,123.524,124274.0
2016-08-09 15:00:00,141.84,141.89,141.74,141.84,116585.0,123.524,123.5676,123.437,123.524,116585.0
2016-08-09 15:30:00,141.84,141.87,141.68,141.79,335729.0,123.524,123.5502,123.3847,123.4805,335729.0
2016-08-10 09:30:00,141.87,142.18,140.93,140.98,193610.0,123.5502,123.8201,122.7315,122.7751,193610.0
2016-08-10 10:00:00,141.0,141.79,141.0,141.74,108518.0,122.7925,123.4805,122.7925,123.437,108518.0
2016-08-10 10:30:00,141.73,141.9,141.29,141.5,156177.0,123.4282,123.5763,123.0451,123.2279,156177.0
2016-08-10 11:00:00,141.53,141.68,141.29,141.47,87754.0,123.2541,123.3847,123.0451,123.2018,87754.0
2016-08-10 11:30:00,141.47,141.63,141.27,141.49,84810.0,123.2018,123.3412,123.0276,123.2192,84810.0
2016-08-10 12:00:00,141.52,141.64,141.47,141.52,78293.0,123.2454,123.3499,123.2018,123.2454,78293.0
2016-08-10 12:30:00,141.5,141.8,141.49,141.77,41421.0,123.2279,123.4892,123.2192,123.4631,41421.0
2016-08-10 13:00:00,141.79,141.89,141.65,141.69,59193.0,123.4805,123.5676,123.3586,123.3934,59193.0
2016-08-10 13:30:00,141.68,142.05,141.65,141.96,71047.0,123.3847,123.7069,123.3586,123.6285,71047.0
2016-08-10 14:00:00,141.94,142.01,141.87,141.92,81838.0,123.6111,123.6721,123.5502,123.5937,81838.0
2016-08-10 14:30:00,141.92,142.02,141.91,141.98,72195.0,123.5937,123.6808,123.585,123.646,72195.0
2016-08-10 15:00:00,142.0,142.34,141.9,142.26,106712.0,123.6634,123.9595,123.5763,123.8898,106712.0
2016-08-10 15:30:00,142.26,142.31,142.04,142.24,235856.0,123.8898,123.9333,123.6982,123.8724,235856.0
2016-08-11 09:30:00,142.24,142.74,141.61,141.64,184745.0,123.8724,124.3078,123.3237,123.3499,184745.0
2016-08-11 10:00:00,141.67,141.96,141.44,141.66,160298.0,123.376,123.6285,123.1757,123.3673,160298.0
2016-08-11 10:30:00,141.71,142.21,141.71,142.08,71547.0,123.4108,123.8463,123.4108,123.733,71547.0
2016-08-11 11:00:00,142.06,142.3,142.03,142.27,56178.0,123.7156,123.9246,123.6895,123.8985,56178.0
2016-08-11 11:30:00,142.28,142.48,142.26,142.47,68838.0,123.9072,124.0814,123.8898,124.0727,68838.0
2016-08-11 12:00:00,142.48,142.8,142.47,142.75,102263.0,124.0814,124.3601,124.0727,124.3165,102263.0
2016-08-11 12:30:00,142.75,142.84,142.64,142.71,92904.0,124.3165,124.3949,124.2207,124.2817,92904.0
2016-08-11 13:00:00,142.72,142.84,142.69,142.71,75050.0,124.2904,124.3949,124.2643,124.2817,75050.0
2016-08-11 13:30:00,142.73,142.89,142.72,142.75,80224.0,124.2991,124.4385,124.2904,124.3165,80224.0
2016-08-11 14:00:00,142.76,143.06,142.75,142.86,104170.0,124.3252,124.5865,124.3165,124.4123,104170.0
2016-08-11 14:30:00,142.87,142.88,142.68,142.71,116583.0,124.421,124.4297,124.2556,124.2817,116583.0
2016-08-11 15:00:00,142.71,142.85,142.62,142.71,97295.0,124.2817,124.4036,124.2033,124.2817,97295.0
2016-08-11 15:30:00,142.71,142.75,142.59,142.62,275569.0,124.2817,124.3165,124.1772,124.2033,275569.0
2016-08-12 09:30:00,142.19,142.76,141.5,142.19,162715.0,123.8288,124.3252,123.2279,123.8288,162715.0
2016-08-12 10:00:00,142.21,142.4,142.02,142.07,79375.0,123.8463,124.0117,123.6808,123.7243,79375.0
2016-08-12 10:30:00,142.04,143.14,142.0,142.94,111525.0,123.6982,124.6562,123.6634,124.482,111525.0
2016-08-12 11:00:00,142.96,143.11,142.58,142.92,127666.0,124.4994,124.63,124.1685,124.4646,127666.0
2016-08-12 11:30:00,142.92,142.98,142.8,142.85,58367.0,124.4646,124.5168,124.3601,124.4036,58367.0
2016-08-12 12:00:00,142.85,142.95,142.64,142.64,48111.0,124.4036,124.4907,124.2207,124.2207,48111.0
2016-08-12 12:30:00,142.64,142.76,142.51,142.67,57097.0,124.2207,124.3252,124.1075,124.2469,57097.0
2016-08-12 13:00:00,142.66,142.67,142.43,142.59,47440.0,124.2382,124.2469,124.0379,124.1772,47440.0
2016-08-12 13:30:00,142.58,142.69,142.44,142.51,116128.0,124.1685,124.2643,124.0466,124.1075,116128.0
2016-08-12 14:00:00,142.52,142.69,142.46,142.61,60834.0,124.1162,124.2643,124.064,124.1946,60834.0
2016-08-12 14:30:00,142.6,142.83,142.56,142.78,75464.0,124.1859,124.3862,124.1511,124.3427,75464.0
2016-08-12 15:00:00,142.77,142.8,142.66,142.76,106144.0,124.3339,124.3601,124.2382,124.3252,106144.0
2016-08-12 15:30:00,142.77,142.94,142.74,142.85,278550.0,124.3339,124.482,124.3078,124.4036,278550.0
2016-08-15 09:30:00,142.96,143.11,142.54,142.63,85956.0,124.4994,124.63,124.1336,124.212,85956.0
2016-08-15 10:00:00,142.66,142.74,142.5,142.64,82085.0,124.2382,124.3078,124.0988,124.2207,82085.0
2016-08-15 10:30:00,142.6,142.67,142.44,142.63,83646.0,124.1859,124.2469,124.0466,124.212,83646.0
2016-08-15 11:00:00,142.65,142.66,142.31,142.35,62918.0,124.2294,124.2382,123.9333,123.9682,62918.0
2016-08-15 11:30:00,142.36,142.54,142.35,142.49,43823.0,123.9769,124.1336,123.9682,124.0901,43823.0
2016-08-15 12:00:00,142.49,142.66,142.26,142.28,61024.0,124.0901,124.2382,123.8898,123.9072,61024.0
2016-08-15 12:30:00,142.28,142.28,142.04,142.05,83964.0,123.9072,123.9072,123.6982,123.7069,83964.0
2016-08-15 13:00:00,142.05,142.33,142.05,142.31,58035.0,123.7069,123.9508,123.7069,123.9333,58035.0
2016-08-15 13:30:00,142.32,142.38,142.25,142.26,57641.0,123.9421,123.9943,123.8811,123.8898,57641.0
2016-08-15 14:00:00,142.26,142.35,142.24,142.31,84085.0,123.8898,123.9682,123.8724,123.9333,84085.0
2016-08-15 14:30:00,142.31,142.36,141.93,141.94,84186.0,123.9333,123.9769,123.6024,123.6111,84186.0
2016-08-15 15:00:00,141.94,141.94,141.55,141.62,183268.0,123.6111,123.6111,123.2715,123.3324,183268.0
2016-08-15 15:30:00,141.63,141.86,141.49,141.6,597237.0,123.3412,123.5415,123.2192,123.315,597237.0
2016-08-16 09:30:00,141.15,141.61,140.34,140.49,144496.0,122.9231,123.3237,122.2177,122.3484,144496.0
2016-08-16 10:00:00,140.47,140.74,140.33,140.74,86743.0,122.3309,122.5661,122.209,122.5661,86743.0
2016-08-16 10:30:00,140.76,141.01,140.67,140.85,53363.0,122.5835,122.8012,122.5051,122.6619,53363.0
2016-08-16 11:00:00,140.87,140.95,140.6,140.93,57942.0,122.6793,122.749,122.4442,122.7315,57942.0
2016-08-16 11:30:00,140.93,140.98,140.72,140.92,63934.0,122.7315,122.7751,122.5487,122.7228,63934.0
2016-08-16 12:00:00,140.94,140.94,140.7,140.72,58951.0,122.7403,122.7403,122.5312,122.5487,58951.0
2016-08-16 12:30:00,140.73,141.09,140.72,141.04,49977.0,122.5574,122.8709,122.5487,122.8273,49977.0
2016-08-16 13:00:00,141.07,141.1,140.82,140.85,63621.0,122.8535,122.8796,122.6358,122.6619,63621.0
2016-08-16 13:30:00,140.82,140.92,140.7,140.88,70176.0,122.6358,122.7228,122.5312,122.688,70176.0
2016-08-16 14:00:00,140.89,140.91,140.68,140.83,61688.0,122.6967,122.7141,122.5138,122.6445,61688.0
2016-08-16 14:30:00,140.82,141.1,140.78,141.06,61195.0,122.6358,122.8796,122.6009,122.8448,61195.0
2016-08-16 15:00:00,141.05,141.4,141.0,141.39,96458.0,122.8361,123.1409,122.7925,123.1321,96458.0
2016-08-16 15:30:00,141.37,141.39,141.03,141.07,183113.0,123.1147,123.1321,122.8186,122.8535,183113.0
2016-08-17 09:30:00,141.25,141.37,140.66,141.1,155132.0,123.0102,123.1147,122.4964,122.8796,155132.0
2016-08-17 10:00:00,141.1,141.15,140.83,140.86,57251.0,122.8796,122.9231,122.6445,122.6706,57251.0
2016-08-17 10:30:00,140.87,141.12,140.85,141.03,72404.0,122.6793,122.897,122.6619,122.8186,72404.0
2016-08-17 11:00:00,141.04,141.3,141.0,141.2,109718.0,122.8273,123.0538,122.7925,122.9667,109718.0
2016-08-17 11:30:00,141.19,141.19,140.8,140.81,57811.0,122.958,122.958,122.6183,122.627,57811.0
2016-08-17 12:00:00,140.81,140.88,140.67,140.83,73348.0,122.627,122.688,122.5051,122.6445,73348.0
2016-08-17 12:30:00,140.81,141.12,140.77,141.01,90197.0,122.627,122.897,122.5922,122.8012,90197.0
2016-08-17 13:00:00,141.03,141.22,140.91,141.17,65045.0,122.8186,122.9841,122.7141,122.9406,65045.0
2016-08-17 13:30:00,141.17,141.64,141.16,141.35,67836.0,122.9406,123.3499,122.9318,123.0973,67836.0
2016-08-17 14:00:00,141.36,141.72,141.08,141.4,94569.0,123.106,123.4195,122.8622,123.1409,94569.0
2016-08-17 14:30:00,141.44,141.48,141.28,141.39,90208.0,123.1757,123.2105,123.0364,123.1321,90208.0
2016-08-17 15:00:00,141.4,141.65,141.31,141.65,111068.0,123.1409,123.3586,123.0625,123.3586,111068.0
2016-08-17 15:30:00,141.65,141.91,141.59,141.67,305342.0,123.3586,123.585,123.3063,123.376,305342.0
2016-08-18 09:30:00,141.67,142.77,141.27,142.67,157855.0,123.376,124.3339,123.0276,124.2469,157855.0
2016-08-18 10:00:00,142.7,142.84,142.65,142.72,124356.0,124.273,124.3949,124.2294,124.2904,124356.0
2016-08-18 10:30:00,142.72,142.78,142.3,142.5,53860.0,124.2904,124.3427,123.9246,124.0988,53860.0
2016-08-18 11:00:00,142.49,142.52,142.34,142.41,47763.0,124.0901,124.1162,123.9595,124.0204,47763.0
2016-08-18 11:30:00,142.42,142.6,142.32,142.32,43732.0,124.0291,124.1859,123.9421,123.9421,43732.0
2016-08-18 12:00:00,142.32,142.54,142.25,142.32,52892.0,123.9421,124.1336,123.8811,123.9421,52892.0
2016-08-18 12:30:00,142.3,142.35,142.12,142.3,63030.0,123.9246,123.9682,123.7679,123.9246,63030.0
2016-08-18 13:00:00,142.32,142.34,142.17,142.19,30671.0,123.9421,123.9595,123.8114,123.8288,30671.0
2016-08-18 13:30:00,142.18,142.21,142.11,142.18,85122.0,123.8201,123.8463,123.7592,123.8201,85122.0
2016-08-18 14:00:00,142.18,142.27,142.03,142.06,55478.0,123.8201,123.8985,123.6895,123.7156,55478.0
2016-08-18 14:30:00,142.05,142.17,142.02,142.03,50858.0,123.7069,123.8114,123.6808,123.6895,50858.0
2016-08-18 15:00:00,142.04,142.29,142.04,142.12,57224.0,123.6982,123.9159,123.6982,123.7679,57224.0
2016-08-18 15:30:00,142.12,142.23,142.06,142.17,268967.0,123.7679,123.8637,123.7156,123.8114,268967.0
2016-08-19 09:30:00,141.65,142.0,141.22,141.53,338374.0,123.3586,123.6634,122.9841,123.2541,338374.0
2016-08-19 10:00:00,141.55,141.85,141.29,141.84,158256.0,123.2715,123.5327,123.0451,123.524,158256.0
2016-08-19 10:30:00,141.86,142.14,141.85,142.03,75759.0,123.5415,123.7853,123.5327,123.6895,75759.0
2016-08-19 11:00:00,142.03,142.25,141.98,142.14,60284.0,123.6895,123.8811,123.646,123.7853,60284.0
2016-08-19 11:30:00,142.11,142.17,141.85,142.16,57886.0,123.7592,123.8114,123.5327,123.8027,57886.0
2016-08-19 12:00:00,142.17,142.25,141.92,142.06,50886.0,123.8114,123.8811,123.5937,123.7156,50886.0
2016-08-19 12:30:00,142.07,142.1,141.6,141.75,54833.0,123.7243,123.7505,123.315,123.4457,54833.0
2016-08-19 13:00:00,141.75,142.0,141.72,141.99,62610.0,123.4457,123.6634,123.4195,123.6547,62610.0
2016-08-19 13:30:00,142.0,142.02,141.88,141.91,101951.0,123.6634,123.6808,123.5589,123.585,101951.0
2016-08-19 14:00:00,141.91,142.11,141.89,141.97,85081.0,123.585,123.7592,123.5676,123.6373,85081.0
2016-08-19 14:30:00,141.97,142.08,141.94,142.05,64471.0,123.6373,123.733,123.6111,123.7069,64471.0
2016-08-19 15:00:00,142.05,142.09,141.93,142.01,110324.0,123.7069,123.7418,123.6024,123.6721,110324.0
2016-08-19 15:30:00,142.01,142.08,141.89,142.01,293699.0,123.6721,123.733,123.5676,123.6721,293699.0
2016-08-22 09:30:00,142.11,142.56,141.71,142.3,149011.0,123.7592,124.1511,123.4108,123.9246,149011.0
2016-08-22 10:00:00,142.31,143.0,142.15,142.92,101608.0,123.9333,124.5342,123.794,124.4646,101608.0
2016-08-22 10:30:00,142.95,142.99,142.57,142.72,107272.0,124.4907,124.5255,124.1598,124.2904,107272.0
2016-08-22 11:00:00,142.73,142.81,142.15,142.22,74703.0,124.2991,124.3688,123.794,123.855,74703.0
2016-08-22 11:30:00,142.22,142.32,142.12,142.32,74743.0,123.855,123.9421,123.7679,123.9421,74743.0
2016-08-22 12:00:00,142.31,142.59,142.12,142.57,62496.0,123.9333,124.1772,123.7679,124.1598,62496.0
2016-08-22 12:30:00,142.61,142.63,142.35,142.4,37996.0,124.1946,124.212,123.9682,124.0117,37996.0
2016-08-22 13:00:00,142.38,142.51,142.1,142.15,45006.0,123.9943,124.1075,123.7505,123.794,45006.0
2016-08-22 13:30:00,142.19,142.41,142.08,142.39,44736.0,123.8288,124.0204,123.733,124.003,44736.0
2016-08-22 14:00:00,142.39,142.44,142.17,142.19,57335.0,124.003,124.0466,123.8114,123.8288,57335.0
2016-08-22 14:30:00,142.17,142.31,142.11,142.12,51168.0,123.8114,123.9333,123.7592,123.7679,51168.0
2016-08-22 15:00:00,142.11,142.3,142.1,142.18,88815.0,123.7592,123.9246,123.7505,123.8201,88815.0
2016-08-22 15:30:00,142.16,142.21,142.05,142.1,221286.0,123.8027,123.8463,123.7069,123.7505,221286.0
2016-08-23 09:30:00,142.55,142.87,142.29,142.52,181196.0,124.1424,124.421,123.9159,124.1162,181196.0
2016-08-23 10:00:00,142.52,142.69,142.32,142.63,135369.0,124.1162,124.2643,123.9421,124.212,135369.0
2016-08-23 10:30:00,142.65,142.7,141.99,142.02,192446.0,124.2294,124.273,123.6547,123.6808,192446.0
2016-08-23 11:00:00,142.02,142.07,141.88,142.01,114307.0,123.6808,123.7243,123.5589,123.6721,114307.0
2016-08-23 11:30:00,142.02,142.05,141.94,141.99,104362.0,123.6808,123.7069,123.6111,123.6547,104362.0
2016-08-23 12:00:00,142.0,142.04,141.93,141.98,66212.0,123.6634,123.6982,123.6024,123.646,66212.0
2016-08-23 12:30:00,141.97,142.03,141.84,141.95,89951.0,123.6373,123.6895,123.524,123.6198,89951.0
2016-08-23 13:00:00,141.93,142.02,141.89,141.95,116993.0,123.6024,123.6808,123.5676,123.6198,116993.0
2016-08-23 13:30:00,141.95,141.99,141.88,141.91,64832.0,123.6198,123.6547,123.5589,123.585,64832.0
2016-08-23 14:00:00,141.91,141.95,141.75,141.84,118162.0,123.585,123.6198,123.4457,123.524,118162.0
2016-08-23 14:30:00,141.84,141.97,141.82,141.89,143061.0,123.524,123.6373,123.5066,123.5676,143061.0
2016-08-23 15:00:00,141.9,142.02,141.87,141.95,153963.0,123.5763,123.6808,123.5502,123.6198,153963.0
2016-08-23 15:30:00,141.94,142.02,141.82,142.01,340202.0,123.6111,123.6808,123.5066,123.6721,340202.0
2016-08-24 09:30:00,142.0,142.08,141.54,141.97,129096.0,123.6634,123.733,123.2628,123.6373,129096.0
2016-08-24 10:00:00,142.01,142.05,141.33,141.61,86251.0,123.6721,123.7069,123.0799,123.3237,86251.0
2016-08-24 10:30:00,141.64,141.69,141.21,141.3,90746.0,123.3499,123.3934,122.9754,123.0538,90746.0
2016-08-24 11:00:00,141.31,141.5,141.3,141.48,71988.0,123.0625,123.2279,123.0538,123.2105,71988.0
2016-08-24 11:30:00,141.49,141.51,141.18,141.25,69763.0,123.2192,123.2367,122.9493,123.0102,69763.0
2016-08-24 12:00:00,141.28,141.51,141.17,141.22,76132.0,123.0364,123.2367,122.9406,122.9841,76132.0
2016-08-24 12:30:00,141.21,141.33,141.2,141.25,65491.0,122.9754,123.0799,122.9667,123.0102,65491.0
2016-08-24 13:00:00,141.25,141.26,141.03,141.04,73986.0,123.0102,123.0189,122.8186,122.8273,73986.0
2016-08-24 13:30:00,141.03,141.12,140.96,140.98,76517.0,122.8186,122.897,122.7577,122.7751,76517.0
2016-08-24 14:00:00,140.98,140.99,140.44,140.55,130370.0,122.7751,122.7838,122.3048,122.4006,130370.0
2016-08-24 14:30:00,140.55,140.61,140.29,140.4,165623.0,122.4006,122.4529,122.1742,122.27,165623.0
2016-08-24 15:00:00,140.39,140.42,139.86,139.94,327245.0,122.2613,122.2874,121.7997,121.8694,327245.0
2016-08-24 15:30:00,139.94,139.99,139.51,139.92,515246.0,121.8694,121.9129,121.4949,121.852,515246.0
2016-08-25 09:30:00,139.72,139.75,139.04,139.61,301167.0,121.6778,121.7039,121.0856,121.582,301167.0
2016-08-25 10:00:00,139.62,139.72,139.13,139.29,125066.0,121.5907,121.6778,121.164,121.3033,125066.0
2016-08-25 10:30:00,139.31,139.48,139.04,139.11,86843.0,121.3207,121.4688,121.0856,121.1466,86843.0
2016-08-25 11:00:00,139.1,139.23,138.52,138.6,247711.0,121.1379,121.2511,120.6328,120.7024,247711.0
2016-08-25 11:30:00,138.61,138.65,138.08,138.25,219174.0,120.7111,120.746,120.2496,120.3976,219174.0
2016-08-25 12:00:00,138.25,138.4,138.03,138.31,144069.0,120.3976,120.5282,120.206,120.4499,144069.0
2016-08-25 12:30:00,138.31,138.32,137.96,138.08,143613.0,120.4499,120.4586,120.1451,120.2496,143613.0
2016-08-25 13:00:00,138.09,138.17,137.82,137.84,168205.0,120.2583,120.3279,120.0231,120.0406,168205.0
2016-08-25 13:30:00,137.84,138.0,137.35,137.98,278154.0,120.0406,120.1799,119.6138,120.1625,278154.0
2016-08-25 14:00:00,137.98,138.09,137.6,137.67,167181.0,120.1625,120.2583,119.8316,119.8925,167181.0
2016-08-25 14:30:00,137.67,137.78,137.18,137.23,285280.0,119.8925,119.9883,119.4658,119.5093,285280.0
2016-08-25 15:00:00,137.22,137.5,137.03,137.39,327297.0,119.5006,119.7445,119.3352,119.6487,327297.0
2016-08-25 15:30:00,137.39,137.4,137.15,137.32,562363.0,119.6487,119.6574,119.4397,119.5877,562363.0
2016-08-26 09:30:00,137.67,138.3,137.45,137.56,205021.0,119.8925,120.4412,119.7009,119.7967,205021.0
2016-08-26 10:00:00,137.61,138.2,137.23,137.83,183074.0,119.8403,120.3541,119.5093,120.0319,183074.0
2016-08-26 10:30:00,137.83,137.88,137.64,137.75,131834.0,120.0319,120.0754,119.8664,119.9622,131834.0
2016-08-26 11:00:00,137.72,137.95,137.59,137.7,168193.0,119.9361,120.1364,119.8228,119.9186,168193.0
2016-08-26 11:30:00,137.7,137.76,136.65,136.95,229617.0,119.9186,119.9709,119.0042,119.2655,229617.0
2016-08-26 12:00:00,136.96,136.99,136.45,136.68,160621.0,119.2742,119.3003,118.8301,119.0304,160621.0
2016-08-26 12:30:00,136.65,136.97,136.6,136.76,124954.0,119.0042,119.2829,118.9607,119.1,124954.0
2016-08-26 13:00:00,136.78,136.9,136.55,136.6,87914.0,119.1174,119.2219,118.9171,118.9607,87914.0
2016-08-26 13:30:00,136.61,136.75,136.37,136.53,153215.0,118.9694,119.0913,118.7604,118.8997,153215.0
2016-08-26 14:00:00,136.5,136.54,135.99,136.02,195691.0,118.8736,118.9084,118.4295,118.4556,195691.0
2016-08-26 14:30:00,136.02,136.33,136.02,136.31,148523.0,118.4556,118.7256,118.4556,118.7081,148523.0
2016-08-26 15:00:00,136.31,136.55,136.17,136.44,191774.0,118.7081,118.9171,118.5862,118.8213,191774.0
2016-08-26 15:30:00,136.43,136.71,136.43,136.65,393679.0,118.8126,119.0565,118.8126,119.0042,393679.0
2016-08-29 09:30:00,137.2,137.65,136.48,137.02,220152.0,119.4832,119.8751,118.8562,119.3265,220152.0
2016-08-29 10:00:00,137.0,137.72,136.82,137.58,212888.0,119.309,119.9361,119.1523,119.8141,212888.0
2016-08-29 10:30:00,137.56,137.68,137.35,137.48,157013.0,119.7967,119.9012,119.6138,119.7271,157013.0
2016-08-29 11:00:00,137.49,137.62,137.39,137.61,111227.0,119.7358,119.849,119.6487,119.8403,111227.0
2016-08-29 11:30:00,137.63,138.04,137.51,137.68,151433.0,119.8577,120.2147,119.7532,119.9012,151433.0
2016-08-29 12:00:00,137.69,137.75,137.52,137.64,80928.0,119.9099,119.9622,119.7619,119.8664,80928.0
2016-08-29 12:30:00,137.64,137.76,137.4,137.49,163961.0,119.8664,119.9709,119.6574,119.7358,163961.0
2016-08-29 13:00:00,137.48,137.73,137.4,137.49,81144.0,119.7271,119.9448,119.6574,119.7358,81144.0
2016-08-29 13:30:00,137.49,137.58,137.33,137.49,74752.0,119.7358,119.8141,119.5964,119.7358,74752.0
2016-08-29 14:00:00,137.49,137.58,137.24,137.29,61196.0,119.7358,119.8141,119.518,119.5616,61196.0
2016-08-29 14:30:00,137.29,137.35,137.15,137.32,68957.0,119.5616,119.6138,119.4397,119.5877,68957.0
2016-08-29 15:00:00,137.33,137.37,137.14,137.24,88455.0,119.5964,119.6313,119.431,119.518,88455.0
2016-08-29 15:30:00,137.23,137.34,137.11,137.26,306527.0,119.5093,119.6051,119.4048,119.5355,306527.0
2016-08-30 09:30:00,137.01,137.69,137.01,137.11,151905.0,119.3177,119.9099,119.3177,119.4048,151905.0
2016-08-30 10:00:00,137.16,137.22,136.37,136.38,110832.0,119.4484,119.5006,118.7604,118.7691,110832.0
2016-08-30 10:30:00,136.4,136.92,136.24,136.88,134486.0,118.7865,119.2394,118.6472,119.2045,134486.0
2016-08-30 11:00:00,136.86,136.9,136.57,136.57,123538.0,119.1871,119.2219,118.9346,118.9346,123538.0
2016-08-30 11:30:00,136.58,136.67,136.41,136.47,79655.0,118.9433,119.0216,118.7952,118.8475,79655.0
2016-08-30 12:00:00,136.47,136.63,136.35,136.45,61095.0,118.8475,118.9868,118.743,118.8301,61095.0
2016-08-30 12:30:00,136.44,136.51,136.29,136.43,73768.0,118.8213,118.8823,118.6907,118.8126,73768.0
2016-08-30 13:00:00,136.44,136.65,136.44,136.55,71776.0,118.8213,119.0042,118.8213,118.9171,71776.0
2016-08-30 13:30:00,136.55,136.57,136.46,136.51,104051.0,118.9171,118.9346,118.8388,118.8823,104051.0
2016-08-30 14:00:00,136.52,136.67,136.45,136.59,107431.0,118.891,119.0216,118.8301,118.952,107431.0
2016-08-30 14:30:00,136.59,136.61,136.49,136.53,96405.0,118.952,118.9694,118.8649,118.8997,96405.0
2016-08-30 15:00:00,136.55,136.8,136.48,136.73,122601.0,118.9171,119.1349,118.8562,119.0739,122601.0
2016-08-30 15:30:00,136.73,136.89,136.7,136.86,272290.0,119.0739,119.2132,119.0478,119.1871,272290.0
2016-08-31 09:30:00,136.55,136.82,135.89,136.28,157528.0,118.9171,119.1523,118.3424,118.682,157528.0
2016-08-31 10:00:00,136.28,136.42,135.9,135.94,67836.0,118.682,118.8039,118.3511,118.3859,67836.0
2016-08-31 10:30:00,135.9,136.1,135.55,136.06,106094.0,118.3511,118.5253,118.0463,118.4904,106094.0
2016-08-31 11:00:00,136.04,136.18,136.03,136.06,82645.0,118.473,118.5949,118.4643,118.4904,82645.0
2016-08-31 11:30:00,136.06,136.11,135.97,135.99,99239.0,118.4904,118.534,118.412,118.4295,99239.0
2016-08-31 12:00:00,135.99,136.01,135.69,135.82,88665.0,118.4295,118.4469,118.1682,118.2814,88665.0
2016-08-31 12:30:00,135.8,135.99,135.76,135.92,64616.0,118.264,118.4295,118.2292,118.3685,64616.0
2016-08-31 13:00:00,135.92,136.09,135.82,135.99,75809.0,118.3685,118.5165,118.2814,118.4295,75809.0
2016-08-31 13:30:00,136.02,136.28,135.94,136.16,113991.0,118.4556,118.682,118.3859,118.5775,113991.0
2016-08-31 14:00:00,136.16,136.29,136.13,136.14,148895.0,118.5775,118.6907,118.5514,118.5601,148895.0
2016-08-31 14:30:00,136.13,136.13,135.99,136.07,137864.0,118.5514,118.5514,118.4295,118.4991,137864.0
2016-08-31 15:00:00,136.05,136.33,136.05,136.23,134095.0,118.4817,118.7256,118.4817,118.6385,134095.0
2016-08-31 15:30:00,136.24,136.26,136.02,136.06,449622.0,118.6472,118.6646,118.4556,118.4904,449622.0
2016-09-01 09:30:00,136.46,136.98,136.07,136.3,214239.0,118.8388,119.2916,118.4991,118.6994,214239.0
2016-09-01 10:00:00,136.26,136.35,135.63,135.73,136684.0,118.6646,118.743,118.1159,118.203,136684.0
2016-09-01 10:30:00,135.73,135.82,135.46,135.59,102217.0,118.203,118.2814,117.9679,118.0811,102217.0
2016-09-01 11:00:00,135.59,135.79,135.51,135.76,101049.0,118.0811,118.2553,118.0114,118.2292,101049.0
2016-09-01 11:30:00,135.75,135.77,135.35,135.43,86647.0,118.2204,118.2379,117.8721,117.9418,86647.0
2016-09-01 12:00:00,135.44,135.84,135.39,135.59,87584.0,117.9505,118.2988,117.9069,118.0811,87584.0
2016-09-01 12:30:00,135.6,135.89,135.6,135.73,182704.0,118.0898,118.3424,118.0898,118.203,182704.0
2016-09-01 13:00:00,135.73,136.0,135.71,135.9,150331.0,118.203,118.4382,118.1856,118.3511,150331.0
2016-09-01 13:30:00,135.91,135.98,135.63,135.63,111027.0,118.3598,118.4207,118.1159,118.1159,111027.0
2016-09-01 14:00:00,135.63,135.66,135.44,135.49,130851.0,118.1159,118.1421,117.9505,117.994,130851.0
2016-09-01 14:30:00,135.5,135.53,135.37,135.46,124177.0,118.0027,118.0289,117.8895,117.9679,124177.0
2016-09-01 15:00:00,135.46,135.63,135.4,135.56,326972.0,117.9679,118.1159,117.9156,118.055,326972.0
2016-09-01 15:30:00,135.55,135.86,135.53,135.74,382137.0,118.0463,118.3162,118.0289,118.2117,382137.0
2016-09-02 09:30:00,136.5,136.6,135.91,136.13,291664.0,118.8736,118.9607,118.3598,118.5514,291664.0
2016-09-02 10:00:00,136.08,136.6,135.76,136.47,183042.0,118.5078,118.9607,118.2292,118.8475,183042.0
2016-09-02 10:30:00,136.49,136.55,136.36,136.44,161614.0,118.8649,118.9171,118.7517,118.8213,161614.0
2016-09-02 11:00:00,136.46,136.65,136.42,136.48,122663.0,118.8388,119.0042,118.8039,118.8562,122663.0
2016-09-02 11:30:00,136.5,136.63,136.43,136.46,86326.0,118.8736,118.9868,118.8126,118.8388,86326.0
2016-09-02 12:00:00,136.46,136.48,136.13,136.23,90699.0,118.8388,118.8562,118.5514,118.6385,90699.0
2016-09-02 12:30:00,136.22,136.39,136.17,136.32,75393.0,118.6298,118.7778,118.5862,118.7168,75393.0
2016-09-02 13:00:00,136.33,136.36,136.21,136.32,82005.0,118.7256,118.7517,118.621,118.7168,82005.0
2016-09-02 13:30:00,136.31,136.32,136.15,136.22,72632.0,118.7081,118.7168,118.5688,118.6298,72632.0
2016-09-02 14:00:00,136.22,136.42,136.16,136.39,104774.0,118.6298,118.8039,118.5775,118.7778,104774.0
2016-09-02 14:30:00,136.39,136.47,136.29,136.38,81989.0,118.7778,118.8475,118.6907,118.7691,81989.0
2016-09-02 15:00:00,136.37,136.63,136.35,136.61,137696.0,118.7604,118.9868,118.743,118.9694,137696.0
2016-09-02 15:30:00,136.6,136.78,136.53,136.61,310024.0,118.9607,119.1174,118.8997,118.9694,310024.0
2016-09-06 09:30:00,136.62,136.85,136.22,136.46,183339.0,118.9781,119.1784,118.6298,118.8388,183339.0
2016-09-06 10:00:00,136.43,136.64,136.13,136.22,123614.0,118.8126,118.9955,118.5514,118.6298,123614.0
2016-09-06 10:30:00,136.22,136.26,136.0,136.21,90442.0,118.6298,118.6646,118.4382,118.621,90442.0
2016-09-06 11:00:00,136.2,136.38,136.14,136.15,91627.0,118.6123,118.7691,118.5601,118.5688,91627.0
2016-09-06 11:30:00,136.17,136.38,136.03,136.27,78723.0,118.5862,118.7691,118.4643,118.6733,78723.0
2016-09-06 12:00:00,136.29,136.3,136.01,136.12,78990.0,118.6907,118.6994,118.4469,118.5427,78990.0
2016-09-06 12:30:00,136.12,136.21,136.01,136.07,63011.0,118.5427,118.621,118.4469,118.4991,63011.0
2016-09-06 13:00:00,136.06,136.18,135.84,135.85,73314.0,118.4904,118.5949,118.2988,118.3075,73314.0
2016-09-06 13:30:00,135.85,136.02,135.73,135.87,82245.0,118.3075,118.4556,118.203,118.325,82245.0
2016-09-06 14:00:00,135.88,135.97,135.81,135.84,89801.0,118.3337,118.412,118.2727,118.2988,89801.0
2016-09-06 14:30:00,135.83,135.87,135.63,135.75,102429.0,118.2901,118.325,118.1159,118.2204,102429.0
2016-09-06 15:00:00,135.75,135.85,135.68,135.85,133072.0,118.2204,118.3075,118.1595,118.3075,133072.0
2016-09-06 15:30:00,135.85,136.02,135.74,136.02,318473.0,118.3075,118.4556,118.2117,118.4556,318473.0
2016-09-07 09:30:00,135.0,135.93,134.64,135.76,307372.0,118.1116,118.9253,117.7967,118.7766,307372.0
2016-09-07 10:00:00,135.76,135.96,135.59,135.7,234111.0,118.7766,118.9515,118.6278,118.7241,234111.0
2016-09-07 10:30:00,135.72,135.77,135.19,135.22,125705.0,118.7416,118.7853,118.2779,118.3041,125705.0
2016-09-07 11:00:00,135.23,135.27,134.78,134.91,160023.0,118.3129,118.3479,117.9192,118.0329,160023.0
2016-09-07 11:30:00,134.92,135.07,134.88,134.98,133352.0,118.0416,118.1729,118.0066,118.0941,133352.0
2016-09-07 12:00:00,134.99,135.13,134.61,134.67,122253.0,118.1029,118.2254,117.7704,117.8229,122253.0
2016-09-07 12:30:00,134.66,134.66,134.2,134.21,147076.0,117.8142,117.8142,117.4117,117.4205,147076.0
2016-09-07 13:00:00,134.22,134.53,134.22,134.47,129311.0,117.4292,117.7004,117.4292,117.6479,129311.0
2016-09-07 13:30:00,134.48,134.68,134.48,134.61,126272.0,117.6567,117.8317,117.6567,117.7704,126272.0
2016-09-07 14:00:00,134.6,134.71,134.56,134.66,129020.0,117.7617,117.8579,117.7267,117.8142,129020.0
2016-09-07 14:30:00,134.66,134.87,134.65,134.81,119980.0,117.8142,117.9979,117.8054,117.9454,119980.0
2016-09-07 15:00:00,134.81,134.95,134.72,134.75,108164.0,117.9454,118.0679,117.8667,117.8929,108164.0
2016-09-07 15:30:00,134.76,135.01,134.72,134.99,350325.0,117.9017,118.1204,117.8667,118.1029,350325.0
2016-09-08 09:30:00,134.47,135.23,134.41,134.96,219749.0,117.6479,118.3129,117.5954,118.0766,219749.0
2016-09-08 10:00:00,134.98,135.43,134.98,135.14,117504.0,118.0941,118.4878,118.0941,118.2341,117504.0
2016-09-08 10:30:00,135.16,135.26,134.72,134.75,95473.0,118.2516,118.3391,117.8667,117.8929,95473.0
2016-09-08 11:00:00,134.75,134.91,134.53,134.91,110085.0,117.8929,118.0329,117.7004,118.0329,110085.0
2016-09-08 11:30:00,134.9,135.39,134.87,135.35,124135.0,118.0241,118.4528,117.9979,118.4178,124135.0
2016-09-08 12:00:00,135.33,135.35,135.08,135.29,140052.0,118.4003,118.4178,118.1816,118.3654,140052.0
2016-09-08 12:30:00,135.3,135.62,135.28,135.56,225492.0,118.3741,118.6541,118.3566,118.6016,225492.0
2016-09-08 13:00:00,135.55,135.56,135.27,135.31,104319.0,118.5928,118.6016,118.3479,118.3828,104319.0
2016-09-08 13:30:00,135.3,135.31,135.15,135.27,74293.0,118.3741,118.3828,118.2429,118.3479,74293.0
2016-09-08 14:00:00,135.26,135.37,135.17,135.31,112161.0,118.3391,118.4353,118.2604,118.3828,112161.0
2016-09-08 14:30:00,135.31,135.54,135.25,135.43,149272.0,118.3828,118.5841,118.3304,118.4878,149272.0
2016-09-08 15:00:00,135.42,135.48,135.31,135.39,162298.0,118.4791,118.5316,118.3828,118.4528,162298.0
2016-09-08 15:30:00,135.39,135.5,135.33,135.42,335321.0,118.4528,118.5491,118.4003,118.4791,335321.0
2016-09-09 09:30:00,134.71,134.86,134.41,134.74,138595.0,117.8579,117.9891,117.5954,117.8842,138595.0
2016-09-09 10:00:00,134.76,135.15,134.64,134.75,113433.0,117.9017,118.2429,117.7967,117.8929,113433.0
2016-09-09 10:30:00,134.73,134.89,134.56,134.85,115158.0,117.8754,118.0154,117.7267,117.9804,115158.0
2016-09-09 11:00:00,134.86,134.9,134.62,134.82,105079.0,117.9891,118.0241,117.7792,117.9541,105079.0
2016-09-09 11:30:00,134.84,134.92,134.46,134.52,104367.0,117.9716,118.0416,117.6392,117.6917,104367.0
2016-09-09 12:00:00,134.52,134.63,134.37,134.52,137325.0,117.6917,117.7879,117.5604,117.6917,137325.0
2016-09-09 12:30:00,134.51,134.86,134.49,134.83,123054.0,117.6829,117.9891,117.6654,117.9629,123054.0
2016-09-09 13:00:00,134.84,134.86,134.61,134.77,116771.0,117.9716,117.9891,117.7704,117.9104,116771.0
2016-09-09 13:30:00,134.76,134.84,134.49,134.53,84925.0,117.9017,117.9716,117.6654,117.7004,84925.0
2016-09-09 14:00:00,134.53,134.54,134.05,134.15,154624.0,117.7004,117.7092,117.2805,117.368,154624.0
2016-09-09 14:30:00,134.16,134.33,134.08,134.24,256832.0,117.3767,117.5254,117.3067,117.4467,256832.0
2016-09-09 15:00:00,134.25,134.35,134.04,134.2,205666.0,117.4555,117.5429,117.2717,117.4117,205666.0
2016-09-09 15:30:00,134.21,134.23,133.63,133.65,617674.0,117.4205,117.438,116.913,116.9305,617674.0
2016-09-12 09:30:00,132.7,133.89,132.39,133.67,264012.0,116.0994,117.1405,115.8281,116.948,264012.0
2016-09-12 10:00:00,133.66,134.15,133.36,134.04,199269.0,116.9393,117.368,116.6768,117.2717,199269.0
2016-09-12 10:30:00,134.07,134.08,133.6,133.93,170432.0,117.298,117.3067,116.8868,117.1755,170432.0
2016-09-12 11:00:00,133.93,134.18,133.83,133.93,128890.0,117.1755,117.3942,117.088,117.1755,128890.0
2016-09-12 11:30:00,133.95,134.38,133.8,134.2,122412.0,117.193,117.5692,117.0617,117.4117,122412.0
2016-09-12 12:00:00,134.19,134.48,134.16,134.41,107918.0,117.403,117.6567,117.3767,117.5954,107918.0
2016-09-12 12:30:00,134.42,134.83,134.39,134.77,112299.0,117.6042,117.9629,117.5779,117.9104,112299.0
2016-09-12 13:00:00,134.77,134.96,134.34,134.34,156015.0,117.9104,118.0766,117.5342,117.5342,156015.0
2016-09-12 13:30:00,134.38,135.01,134.3,135.0,115567.0,117.5692,118.1204,117.4992,118.1116,115567.0
2016-09-12 14:00:00,135.01,135.37,134.99,135.24,118891.0,118.1204,118.4353,118.1029,118.3216,118891.0
2016-09-12 14:30:00,135.25,135.51,135.24,135.34,124859.0,118.3304,118.5578,118.3216,118.4091,124859.0
2016-09-12 15:00:00,135.35,135.7,135.32,135.57,263300.0,118.4178,118.7241,118.3916,118.6103,263300.0
2016-09-12 15:30:00,135.56,135.72,135.36,135.51,454546.0,118.6016,118.7416,118.4266,118.5578,454546.0
2016-09-13 09:30:00,134.24,135.15,133.62,133.74,256452.0,117.4467,118.2429,116.9043,117.0093,256452.0
2016-09-13 10:00:00,133.69,134.17,133.41,134.01,220034.0,116.9655,117.3855,116.7205,117.2455,220034.0
2016-09-13 10:30:00,133.98,134.43,133.94,134.09,190477.0,117.2192,117.6129,117.1842,117.3155,190477.0
2016-09-13 11:00:00,134.08,134.25,133.91,133.91,160626.0,117.3067,117.4555,117.158,117.158,160626.0
2016-09-13 11:30:00,133.92,134.08,133.67,133.75,147208.0,117.1667,117.3067,116.948,117.018,147208.0
2016-09-13 12:00:00,133.78,134.18,133.66,133.86,120513.0,117.0442,117.3942,116.9393,117.1142,120513.0
2016-09-13 12:30:00,133.86,133.96,133.57,133.65,101848.0,117.1142,117.2017,116.8605,116.9305,101848.0
2016-09-13 13:00:00,133.66,134.18,133.37,134.1,151752.0,116.9393,117.3942,116.6855,117.3242,151752.0
2016-09-13 13:30:00,134.12,134.34,133.79,133.94,137899.0,117.3417,117.5342,117.053,117.1842,137899.0
2016-09-13 14:00:00,133.94,134.06,133.79,133.82,259798.0,117.1842,117.2892,117.053,117.0792,259798.0
2016-09-13 14:30:00,133.81,134.11,133.67,133.82,211663.0,117.0705,117.333,116.948,117.0792,211663.0
2016-09-13 15:00:00,133.81,134.23,133.63,134.16,203321.0,117.0705,117.438,116.913,117.3767,203321.0
2016-09-13 15:30:00,134.17,134.3,133.72,133.92,378933.0,117.3855,117.4992,116.9918,117.1667,378933.0
2016-09-14 09:30:00,133.87,134.69,133.63,134.69,258223.0,117.123,117.8404,116.913,117.8404,258223.0
2016-09-14 10:00:00,134.65,134.65,133.55,134.07,438605.0,117.8054,117.8054,116.843,117.298,438605.0
2016-09-14 10:30:00,134.09,134.18,133.38,133.54,200459.0,117.3155,117.3942,116.6943,116.8343,200459.0
2016-09-14 11:00:00,133.55,133.76,133.46,133.58,247480.0,116.843,117.0268,116.7643,116.8693,247480.0
2016-09-14 11:30:00,133.59,133.82,133.46,133.58,171464.0,116.878,117.0792,116.7643,116.8693,171464.0
2016-09-14 12:00:00,133.58,133.64,133.38,133.39,145425.0,116.8693,116.9218,116.6943,116.703,145425.0
2016-09-14 12:30:00,133.39,133.39,133.04,133.19,178173.0,116.703,116.703,116.3968,116.5281,178173.0
2016-09-14 13:00:00,133.2,133.39,133.09,133.24,139600.0,116.5368,116.703,116.4406,116.5718,139600.0
2016-09-14 13:30:00,133.23,133.48,132.98,133.12,667524.0,116.5631,116.7818,116.3443,116.4668,667524.0
2016-09-14 14:00:00,133.11,133.33,133.07,133.32,297929.0,116.4581,116.6505,116.4231,116.6418,297929.0
2016-09-14 14:30:00,133.31,133.48,133.23,133.45,146054.0,116.633,116.7818,116.5631,116.7555,146054.0
2016-09-14 15:00:00,133.45,133.49,133.26,133.33,260308.0,116.7555,116.7905,116.5893,116.6505,260308.0
2016-09-14 15:30:00,133.32,133.73,133.32,133.66,556169.0,116.6418,117.0005,116.6418,116.9393,556169.0
2016-09-15 09:30:00,133.18,133.92,132.88,133.04,177332.0,116.5193,117.1667,116.2568,116.3968,177332.0
2016-09-15 10:00:00,133.04,133.85,132.92,133.81,176632.0,116.3968,117.1055,116.2918,117.0705,176632.0
2016-09-15 10:30:00,133.82,134.34,133.71,134.29,182508.0,117.0792,117.5342,116.983,117.4904,182508.0
2016-09-15 11:00:00,134.29,134.73,134.24,134.73,155917.0,117.4904,117.8754,117.4467,117.8754,155917.0
2016-09-15 11:30:00,134.74,134.84,134.47,134.5,129765.0,117.8842,117.9716,117.6479,117.6742,129765.0
2016-09-15 12:00:00,134.51,134.81,134.44,134.61,103942.0,117.6829,117.9454,117.6217,117.7704,103942.0
2016-09-15 12:30:00,134.63,134.68,134.3,134.42,93051.0,117.7879,117.8317,117.4992,117.6042,93051.0
2016-09-15 13:00:00,134.43,134.7,134.43,134.62,102244.0,117.6129,117.8492,117.6129,117.7792,102244.0
2016-09-15 13:30:00,134.63,135.17,134.62,135.17,127392.0,117.7879,118.2604,117.7792,118.2604,127392.0
2016-09-15 14:00:00,135.16,135.29,135.0,135.21,131495.0,118.2516,118.3654,118.1116,118.2954,131495.0
2016-09-15 14:30:00,135.21,135.64,135.2,135.5,229767.0,118.2954,118.6716,118.2866,118.5491,229767.0
2016-09-15 15:00:00,135.51,135.82,135.45,135.55,324973.0,118.5578,118.829,118.5053,118.5928,324973.0
2016-09-15 15:30:00,135.54,136.09,135.48,135.66,605640.0,118.5841,119.0653,118.5316,118.6891,605640.0
2016-09-16 09:30:00,135.61,137.64,135.53,137.56,2211916.0,118.6453,120.4214,118.5753,120.3514,2211916.0
2016-09-16 10:00:00,137.52,137.99,136.85,137.99,373108.0,120.3164,120.7276,119.7302,120.7276,373108.0
2016-09-16 10:30:00,137.98,138.15,137.63,137.89,323201.0,120.7188,120.8676,120.4126,120.6401,323201.0
2016-09-16 11:00:00,137.9,137.9,137.56,137.59,243006.0,120.6488,120.6488,120.3514,120.3776,243006.0
2016-09-16 11:30:00,137.58,138.25,137.58,137.79,232150.0,120.3689,120.9551,120.3689,120.5526,232150.0
2016-09-16 12:00:00,137.79,138.06,137.66,137.86,137014.0,120.5526,120.7888,120.4389,120.6138,137014.0
2016-09-16 12:30:00,137.87,138.08,137.72,137.78,125671.0,120.6226,120.8063,120.4914,120.5439,125671.0
2016-09-16 13:00:00,137.77,138.02,137.64,137.83,163209.0,120.5351,120.7538,120.4214,120.5876,163209.0
2016-09-16 13:30:00,137.82,137.94,137.54,137.92,260500.0,120.5788,120.6838,120.3339,120.6663,260500.0
2016-09-16 14:00:00,137.91,138.11,137.84,138.01,223002.0,120.6576,120.8326,120.5963,120.7451,223002.0
2016-09-16 14:30:00,138.02,138.36,138.02,138.21,279089.0,120.7538,121.0513,120.7538,120.9201,279089.0
2016-09-16 15:00:00,138.23,138.35,138.19,138.24,280103.0,120.9376,121.0425,120.9026,120.9463,280103.0
2016-09-16 15:30:00,138.25,138.55,138.19,138.47,908943.0,120.9551,121.2175,120.9026,121.1475,908943.0
2016-09-19 09:30:00,138.68,139.39,138.5,139.33,315601.0,121.3313,121.9524,121.1738,121.8999,315601.0
2016-09-19 10:00:00,139.37,139.39,138.61,138.73,313749.0,121.9349,121.9524,121.27,121.375,313749.0
2016-09-19 10:30:00,138.75,138.78,138.28,138.36,202981.0,121.3925,121.4188,120.9813,121.0513,202981.0
2016-09-19 11:00:00,138.38,138.66,138.37,138.62,149505.0,121.0688,121.3138,121.06,121.2788,149505.0
2016-09-19 11:30:00,138.63,138.78,138.25,138.41,146641.0,121.2875,121.4188,120.9551,121.095,146641.0
2016-09-19 12:00:00,138.41,138.54,137.94,138.06,201658.0,121.095,121.2088,120.6838,120.7888,201658.0
2016-09-19 12:30:00,138.05,138.25,138.01,138.03,98126.0,120.7801,120.9551,120.7451,120.7626,98126.0
2016-09-19 13:00:00,138.03,138.15,137.89,137.95,124134.0,120.7626,120.8676,120.6401,120.6926,124134.0
2016-09-19 13:30:00,137.96,138.15,137.55,138.15,179044.0,120.7013,120.8676,120.3426,120.8676,179044.0
2016-09-19 14:00:00,138.13,138.15,137.89,137.97,127516.0,120.8501,120.8676,120.6401,120.7101,127516.0
2016-09-19 14:30:00,137.97,138.05,137.9,138.02,156666.0,120.7101,120.7801,120.6488,120.7538,156666.0
2016-09-19 15:00:00,138.03,138.04,137.7,137.7,180708.0,120.7626,120.7713,120.4739,120.4739,180708.0
2016-09-19 15:30:00,137.71,137.88,137.52,137.68,449633.0,120.4826,120.6313,120.3164,120.4564,449633.0
2016-09-20 09:30:00,138.13,138.53,137.7,137.94,218190.0,120.8501,121.2,120.4739,120.6838,218190.0
2016-09-20 10:00:00,137.94,138.12,137.47,137.62,137080.0,120.6838,120.8413,120.2726,120.4039,137080.0
2016-09-20 10:30:00,137.61,137.63,137.23,137.32,98088.0,120.3951,120.4126,120.0627,120.1414,98088.0
2016-09-20 11:00:00,137.34,137.7,137.34,137.49,121112.0,120.1589,120.4739,120.1589,120.2901,121112.0
2016-09-20 11:30:00,137.5,137.63,137.3,137.53,135820.0,120.2989,120.4126,120.1239,120.3251,135820.0
2016-09-20 12:00:00,137.53,137.7,137.52,137.67,88911.0,120.3251,120.4739,120.3164,120.4476,88911.0
2016-09-20 12:30:00,137.66,137.66,137.09,137.1,105794.0,120.4389,120.4389,119.9402,119.9489,105794.0
2016-09-20 13:00:00,137.08,137.45,137.05,137.26,84478.0,119.9314,120.2551,119.9052,120.0889,84478.0
2016-09-20 13:30:00,137.25,137.44,137.16,137.36,81260.0,120.0802,120.2464,120.0014,120.1764,81260.0
2016-09-20 14:00:00,137.35,137.58,137.33,137.45,105707.0,120.1676,120.3689,120.1501,120.2551,105707.0
2016-09-20 14:30:00,137.44,137.55,137.27,137.38,105053.0,120.2464,120.3426,120.0977,120.1939,105053.0
2016-09-20 15:00:00,137.39,137.67,137.25,137.62,187520.0,120.2026,120.4476,120.0802,120.4039,187520.0
2016-09-20 15:30:00,137.63,137.75,137.45,137.46,340209.0,120.4126,120.5176,120.2551,120.2639,340209.0
2016-09-21 09:30:00,138.2,138.79,138.0,138.77,294851.0,120.9113,121.4275,120.7363,121.41,294851.0
2016-09-21 10:00:00,138.76,139.0,138.67,138.68,172986.0,121.4013,121.6112,121.3225,121.3313,172986.0
2016-09-21 10:30:00,138.69,138.73,138.36,138.48,144444.0,121.34,121.375,121.0513,121.1563,144444.0
2016-09-21 11:00:00,138.48,138.54,138.28,138.41,213324.0,121.1563,121.2088,120.9813,121.095,213324.0
2016-09-21 11:30:00,138.41,138.59,138.37,138.59,138959.0,121.095,121.2525,121.06,121.2525,138959.0
2016-09-21 12:00:00,138.59,138.61,137.99,138.23,139577.0,121.2525,121.27,120.7276,120.9376,139577.0
2016-09-21 12:30:00,138.21,138.42,138.04,138.4,122100.0,120.9201,121.1038,120.7713,121.0863,122100.0
2016-09-21 13:00:00,138.4,138.49,138.07,138.23,122664.0,121.0863,121.165,120.7976,120.9376,122664.0
2016-09-21 13:30:00,138.23,138.64,138.18,138.5,140878.0,120.9376,121.2963,120.8938,121.1738,140878.0
2016-09-21 14:00:00,138.5,139.0,138.33,138.5,182276.0,121.1738,121.6112,121.025,121.1738,182276.0
2016-09-21 14:30:00,138.5,139.25,138.48,139.22,187408.0,121.1738,121.83,121.1563,121.8037,187408.0
2016-09-21 15:00:00,139.23,139.43,139.14,139.31,174306.0,121.8125,121.9874,121.7337,121.8825,174306.0
2016-09-21 15:30:00,139.32,139.96,139.32,139.92,581211.0,121.8912,122.4511,121.8912,122.4161,581211.0
2016-09-22 09:30:00,140.49,140.96,140.4,140.94,225405.0,122.9148,123.326,122.8361,123.3085,225405.0
2016-09-22 10:00:00,140.94,141.02,140.32,140.52,151934.0,123.3085,123.3785,122.7661,122.9411,151934.0
2016-09-22 10:30:00,140.55,141.14,140.55,140.98,149604.0,122.9673,123.4835,122.9673,123.3435,149604.0
2016-09-22 11:00:00,140.98,141.04,140.57,140.65,125789.0,123.3435,123.396,122.9848,123.0548,125789.0
2016-09-22 11:30:00,140.65,140.81,140.56,140.78,114594.0,123.0548,123.1948,122.9761,123.1686,114594.0
2016-09-22 12:00:00,140.79,140.99,140.74,140.96,96788.0,123.1773,123.3523,123.1336,123.326,96788.0
2016-09-22 12:30:00,140.96,141.14,140.93,141.07,93230.0,123.326,123.4835,123.2998,123.4223,93230.0
2016-09-22 13:00:00,141.06,141.25,140.93,140.95,101379.0,123.4135,123.5798,123.2998,123.3173,101379.0
2016-09-22 13:30:00,140.95,141.3,140.95,141.24,200859.0,123.3173,123.6235,123.3173,123.571,200859.0
2016-09-22 14:00:00,141.24,141.41,140.73,140.83,211545.0,123.571,123.7197,123.1248,123.2123,211545.0
2016-09-22 14:30:00,140.83,140.97,140.66,140.96,188987.0,123.2123,123.3348,123.0636,123.326,188987.0
2016-09-22 15:00:00,140.95,141.06,140.8,140.99,223579.0,123.3173,123.4135,123.1861,123.3523,223579.0
2016-09-22 15:30:00,140.99,141.22,140.97,141.0,477641.0,123.3523,123.5535,123.3348,123.361,477641.0
2016-09-23 09:30:00,141.02,141.78,140.6,140.99,363983.0,123.3785,124.0435,123.0111,123.3523,363983.0
2016-09-23 10:00:00,141.0,141.05,140.36,140.6,207523.0,123.361,123.4048,122.8011,123.0111,207523.0
2016-09-23 10:30:00,140.6,140.88,140.55,140.78,145212.0,123.0111,123.256,122.9673,123.1686,145212.0
2016-09-23 11:00:00,140.79,140.91,140.66,140.9,138644.0,123.1773,123.2823,123.0636,123.2735,138644.0
2016-09-23 11:30:00,140.9,140.95,140.67,140.73,148768.0,123.2735,123.3173,123.0723,123.1248,148768.0
2016-09-23 12:00:00,140.72,140.8,140.61,140.72,106856.0,123.1161,123.1861,123.0198,123.1161,106856.0
2016-09-23 12:30:00,140.71,140.78,140.47,140.75,86836.0,123.1073,123.1686,122.8973,123.1423,86836.0
2016-09-23 13:00:00,140.74,140.8,140.55,140.8,74876.0,123.1336,123.1861,122.9673,123.1861,74876.0
2016-09-23 13:30:00,140.8,140.81,140.42,140.44,109046.0,123.1861,123.1948,122.8536,122.8711,109046.0
2016-09-23 14:00:00,140.43,140.68,140.42,140.66,115426.0,122.8623,123.0811,122.8536,123.0636,115426.0
2016-09-23 14:30:00,140.67,140.72,140.56,140.7,99931.0,123.0723,123.1161,122.9761,123.0986,99931.0
2016-09-23 15:00:00,140.69,140.71,140.46,140.66,174495.0,123.0898,123.1073,122.8886,123.0636,174495.0
2016-09-23 15:30:00,140.67,140.86,140.52,140.52,424694.0,123.0723,123.2385,122.9411,122.9411,424694.0
2016-09-26 09:30:00,139.95,140.17,138.9,139.01,269163.0,122.4424,122.6349,121.5237,121.62,269163.0
2016-09-26 10:00:00,138.99,139.36,138.96,139.22,145745.0,121.6025,121.9262,121.5762,121.8037,145745.0
2016-09-26 10:30:00,139.22,139.48,139.19,139.29,150392.0,121.8037,122.0312,121.7775,121.865,150392.0
2016-09-26 11:00:00,139.31,139.39,139.12,139.2,139596.0,121.8825,121.9524,121.7162,121.7862,139596.0
2016-09-26 11:30:00,139.21,139.47,139.12,139.45,120452.0,121.795,122.0224,121.7162,122.0049,120452.0
2016-09-26 12:00:00,139.44,139.76,139.41,139.73,111344.0,121.9962,122.2762,121.9699,122.2499,111344.0
2016-09-26 12:30:00,139.72,139.99,139.71,139.92,113463.0,122.2412,122.4774,122.2324,122.4161,113463.0
2016-09-26 13:00:00,139.91,140.0,139.84,139.89,98721.0,122.4074,122.4861,122.3461,122.3899,98721.0
2016-09-26 13:30:00,139.88,139.88,139.66,139.67,83681.0,122.3811,122.3811,122.1887,122.1974,83681.0
2016-09-26 14:00:00,139.67,139.98,139.64,139.97,81424.0,122.1974,122.4686,122.1712,122.4599,81424.0
2016-09-26 14:30:00,139.96,140.13,139.85,140.02,126001.0,122.4511,122.5999,122.3549,122.5036,126001.0
2016-09-26 15:00:00,140.01,140.01,139.8,139.96,168603.0,122.4949,122.4949,122.3112,122.4511,168603.0
2016-09-26 15:30:00,139.97,140.15,139.64,139.76,358819.0,122.4599,122.6174,122.1712,122.2762,358819.0
2016-09-27 09:30:00,139.99,140.2,138.69,139.13,254196.0,122.4774,122.6611,121.34,121.725,254196.0
2016-09-27 10:00:00,139.13,139.7,139.06,139.7,205859.0,121.725,122.2237,121.6637,122.2237,205859.0
2016-09-27 10:30:00,139.71,139.71,139.25,139.43,111600.0,122.2324,122.2324,121.83,121.9874,111600.0
2016-09-27 11:00:00,139.44,139.95,139.44,139.9,109591.0,121.9962,122.4424,121.9962,122.3986,109591.0
2016-09-27 11:30:00,139.87,139.93,139.71,139.9,95822.0,122.3724,122.4249,122.2324,122.3986,95822.0
2016-09-27 12:00:00,139.89,140.43,139.72,140.3,118432.0,122.3899,122.8623,122.2412,122.7486,118432.0
2016-09-27 12:30:00,140.34,140.45,140.19,140.39,82636.0,122.7836,122.8798,122.6524,122.8273,82636.0
2016-09-27 13:00:00,140.37,140.43,140.17,140.4,65643.0,122.8098,122.8623,122.6349,122.8361,65643.0
2016-09-27 13:30:00,140.43,140.61,140.35,140.38,87718.0,122.8623,123.0198,122.7923,122.8186,87718.0
2016-09-27 14:00:00,140.39,140.64,140.39,140.41,113000.0,122.8273,123.0461,122.8273,122.8448,113000.0
2016-09-27 14:30:00,140.4,140.58,140.37,140.43,106707.0,122.8361,122.9936,122.8098,122.8623,106707.0
2016-09-27 15:00:00,140.44,140.62,140.35,140.48,152965.0,122.8711,123.0286,122.7923,122.9061,152965.0
2016-09-27 15:30:00,140.49,140.84,140.38,140.81,332391.0,122.9148,123.2211,122.8186,123.1948,332391.0
2016-09-28 09:30:00,141.13,141.71,140.5,141.09,173740.0,123.4748,123.9822,122.9236,123.4398,173740.0
2016-09-28 10:00:00,141.06,141.06,140.2,140.27,87427.0,123.4135,123.4135,122.6611,122.7224,87427.0
2016-09-28 10:30:00,140.29,140.33,139.9,140.04,108044.0,122.7399,122.7749,122.3986,122.5211,108044.0
2016-09-28 11:00:00,140.06,140.06,139.66,139.85,122112.0,122.5386,122.5386,122.1887,122.3549,122112.0
2016-09-28 11:30:00,139.85,140.03,139.75,139.94,128338.0,122.3549,122.5124,122.2674,122.4336,128338.0
2016-09-28 12:00:00,139.94,140.02,139.8,139.91,63196.0,122.4336,122.5036,122.3112,122.4074,63196.0
2016-09-28 12:30:00,139.9,140.18,139.76,140.0,50677.0,122.3986,122.6436,122.2762,122.4861,50677.0
2016-09-28 13:00:00,140.0,140.03,139.73,139.89,67202.0,122.4861,122.5124,122.2499,122.3899,67202.0
2016-09-28 13:30:00,139.91,140.14,139.89,140.02,64318.0,122.4074,122.6086,122.3899,122.5036,64318.0
2016-09-28 14:00:00,140.01,140.4,139.96,140.28,123138.0,122.4949,122.8361,122.4511,122.7311,123138.0
2016-09-28 14:30:00,140.31,140.52,140.23,140.43,80124.0,122.7574,122.9411,122.6874,122.8623,80124.0
2016-09-28 15:00:00,140.43,140.5,140.19,140.22,121707.0,122.8623,122.9236,122.6524,122.6786,121707.0
2016-09-28 15:30:00,140.23,140.5,140.19,140.36,267859.0,122.6874,122.9236,122.6524,122.8011,267859.0
2016-09-29 09:30:00,140.18,140.28,139.66,139.98,149585.0,122.6436,122.7311,122.1887,122.4686,149585.0
2016-09-29 10:00:00,139.98,140.02,139.37,139.96,103412.0,122.4686,122.5036,121.9349,122.4511,103412.0
2016-09-29 10:30:00,139.95,139.98,139.36,139.36,86600.0,122.4424,122.4686,121.9262,121.9262,86600.0
2016-09-29 11:00:00,139.37,139.41,138.86,138.95,133468.0,121.9349,121.9699,121.4887,121.5675,133468.0
2016-09-29 11:30:00,138.97,139.21,138.96,139.14,54399.0,121.585,121.795,121.5762,121.7337,54399.0
2016-09-29 12:00:00,139.13,139.41,139.1,139.23,56397.0,121.725,121.9699,121.6987,121.8125,56397.0
2016-09-29 12:30:00,139.23,139.25,138.08,138.23,177180.0,121.8125,121.83,120.8063,120.9376,177180.0
2016-09-29 13:00:00,138.23,138.54,137.95,138.42,95433.0,120.9376,121.2088,120.6926,121.1038,95433.0
2016-09-29 13:30:00,138.44,138.63,137.84,138.1,93414.0,121.1213,121.2875,120.5963,120.8238,93414.0
2016-09-29 14:00:00,138.1,138.57,137.99,138.55,97652.0,120.8238,121.235,120.7276,121.2175,97652.0
2016-09-29 14:30:00,138.54,138.91,138.48,138.74,78726.0,121.2088,121.5325,121.1563,121.3838,78726.0
2016-09-29 15:00:00,138.71,138.79,138.39,138.63,75986.0,121.3575,121.4275,121.0775,121.2875,75986.0
2016-09-29 15:30:00,138.63,138.83,138.19,138.31,384800.0,121.2875,121.4625,120.9026,121.0076,384800.0
2016-09-30 09:30:00,139.18,139.66,138.42,138.62,227931.0,121.7687,122.1887,121.1038,121.2788,227931.0
2016-09-30 10:00:00,138.69,139.02,138.6,138.91,153465.0,121.34,121.6287,121.2613,121.5325,153465.0
2016-09-30 10:30:00,138.92,138.98,138.62,138.9,139774.0,121.5412,121.5937,121.2788,121.5237,139774.0
2016-09-30 11:00:00,138.91,139.4,138.71,139.31,193636.0,121.5325,121.9612,121.3575,121.8825,193636.0
2016-09-30 11:30:00,139.34,139.38,139.01,139.08,66038.0,121.9087,121.9437,121.62,121.6812,66038.0
2016-09-30 12:00:00,139.09,139.25,138.78,139.24,142514.0,121.69,121.83,121.4188,121.8212,142514.0
2016-09-30 12:30:00,139.25,139.48,139.19,139.41,118351.0,121.83,122.0312,121.7775,121.9699,118351.0
2016-09-30 13:00:00,139.4,139.51,139.22,139.24,82731.0,121.9612,122.0574,121.8037,121.8212,82731.0
2016-09-30 13:30:00,139.24,139.53,139.23,139.53,98305.0,121.8212,122.0749,121.8125,122.0749,98305.0
2016-09-30 14:00:00,139.53,139.75,139.49,139.72,146541.0,122.0749,122.2674,122.0399,122.2412,146541.0
2016-09-30 14:30:00,139.71,139.99,139.68,139.97,233497.0,122.2324,122.4774,122.2062,122.4599,233497.0
2016-09-30 15:00:00,139.96,140.25,139.91,140.14,274762.0,122.4511,122.7049,122.4074,122.6086,274762.0
2016-09-30 15:30:00,140.14,140.48,140.0,140.02,734007.0,122.6086,122.9061,122.4861,122.5036,734007.0
2016-10-03 09:30:00,139.35,139.72,138.42,138.58,278859.0,121.9174,122.2412,121.1038,121.2438,278859.0
2016-10-03 10:00:00,138.59,138.85,138.45,138.49,162636.0,121.2525,121.48,121.13,121.165,162636.0
2016-10-03 10:30:00,138.48,138.71,138.4,138.6,115335.0,121.1563,121.3575,121.0863,121.2613,115335.0
2016-10-03 11:00:00,138.59,138.69,138.39,138.64,150943.0,121.2525,121.34,121.0775,121.2963,150943.0
2016-10-03 11:30:00,138.63,138.64,138.08,138.26,160167.0,121.2875,121.2963,120.8063,120.9638,160167.0
2016-10-03 12:00:00,138.26,138.33,138.02,138.32,187983.0,120.9638,121.025,120.7538,121.0163,187983.0
2016-10-03 12:30:00,138.31,138.54,138.15,138.54,132541.0,121.0076,121.2088,120.8676,121.2088,132541.0
2016-10-03 13:00:00,138.53,138.68,138.35,138.58,135931.0,121.2,121.3313,121.0425,121.2438,135931.0
2016-10-03 13:30:00,138.55,138.85,138.46,138.84,110176.0,121.2175,121.48,121.1388,121.4712,110176.0
2016-10-03 14:00:00,138.85,139.02,138.69,138.8,153051.0,121.48,121.6287,121.34,121.4363,153051.0
2016-10-03 14:30:00,138.8,138.89,138.39,138.56,99085.0,121.4363,121.515,121.0775,121.2263,99085.0
2016-10-03 15:00:00,138.57,138.57,138.28,138.32,102381.0,121.235,121.235,120.9813,121.0163,102381.0
2016-10-03 15:30:00,138.32,138.55,138.25,138.47,348801.0,121.0163,121.2175,120.9551,121.1475,348801.0
2016-10-04 09:30:00,138.69,139.36,138.25,138.53,141688.0,121.34,121.9262,120.9551,121.2,141688.0
2016-10-04 10:00:00,138.51,138.89,138.03,138.17,136733.0,121.1825,121.515,120.7626,120.8851,136733.0
2016-10-04 10:30:00,138.18,138.8,138.17,138.71,101960.0,120.8938,121.4363,120.8851,121.3575,101960.0
2016-10-04 11:00:00,138.69,138.73,137.93,138.26,125084.0,121.34,121.375,120.6751,120.9638,125084.0
2016-10-04 11:30:00,138.28,138.74,137.94,138.01,109617.0,120.9813,121.3838,120.6838,120.7451,109617.0
2016-10-04 12:00:00,137.99,138.11,137.85,137.96,71735.0,120.7276,120.8326,120.6051,120.7013,71735.0
2016-10-04 12:30:00,137.97,138.12,137.79,137.87,78425.0,120.7101,120.8413,120.5526,120.6226,78425.0
2016-10-04 13:00:00,137.89,138.01,137.16,137.31,120359.0,120.6401,120.7451,120.0014,120.1326,120359.0
2016-10-04 13:30:00,137.3,137.47,137.19,137.29,101111.0,120.1239,120.2726,120.0277,120.1152,101111.0
2016-10-04 14:00:00,137.28,137.52,137.19,137.33,90691.0,120.1064,120.3164,120.0277,120.1501,90691.0
2016-10-04 14:30:00,137.36,137.57,137.33,137.37,83968.0,120.1764,120.3601,120.1501,120.1851,83968.0
2016-10-04 15:00:00,137.39,137.89,137.33,137.87,166634.0,120.2026,120.6401,120.1501,120.6226,166634.0
2016-10-04 15:30:00,137.88,138.19,137.76,138.16,355089.0,120.6313,120.9026,120.5264,120.8763,355089.0
2016-10-05 09:30:00,138.21,138.93,138.12,138.66,179808.0,120.9201,121.55,120.8413,121.3138,179808.0
2016-10-05 10:00:00,138.69,138.7,138.32,138.6,125434.0,121.34,121.3488,121.0163,121.2613,125434.0
2016-10-05 10:30:00,138.59,138.63,138.02,138.04,92734.0,121.2525,121.2875,120.7538,120.7713,92734.0
2016-10-05 11:00:00,138.0,138.43,137.95,138.42,97697.0,120.7363,121.1125,120.6926,121.1038,97697.0
2016-10-05 11:30:00,138.42,138.45,138.22,138.38,82231.0,121.1038,121.13,120.9288,121.0688,82231.0
2016-10-05 12:00:00,138.39,138.55,138.33,138.34,70848.0,121.0775,121.2175,121.025,121.0338,70848.0
2016-10-05 12:30:00,138.35,138.39,138.22,138.24,60434.0,121.0425,121.0775,120.9288,120.9463,60434.0
2016-10-05 13:00:00,138.24,138.51,138.2,138.34,124358.0,120.9463,121.1825,120.9113,121.0338,124358.0
2016-10-05 13:30:00,138.35,138.35,138.08,138.21,89454.0,121.0425,121.0425,120.8063,120.9201,89454.0
2016-10-05 14:00:00,138.18,138.33,138.11,138.27,99002.0,120.8938,121.025,120.8326,120.9726,99002.0
2016-10-05 14:30:00,138.28,138.36,138.21,138.31,104387.0,120.9813,121.0513,120.9201,121.0076,104387.0
2016-10-05 15:00:00,138.33,138.42,138.1,138.18,123252.0,121.025,121.1038,120.8238,120.8938,123252.0
2016-10-05 15:30:00,138.17,138.23,136.6,137.57,2603457.0,120.8851,120.9376,119.5115,120.3601,2603457.0
2016-10-06 09:30:00,137.31,137.49,135.72,136.56,438580.0,120.1326,120.2901,118.7416,119.4765,438580.0
2016-10-06 10:00:00,136.56,136.66,136.09,136.15,304134.0,119.4765,119.564,119.0653,119.1178,304134.0
2016-10-06 10:30:00,136.15,136.44,135.87,135.93,228989.0,119.1178,119.3715,118.8728,118.9253,228989.0
2016-10-06 11:00:00,135.92,136.03,135.66,135.87,257299.0,118.9165,119.0128,118.6891,118.8728,257299.0
2016-10-06 11:30:00,135.89,136.94,135.8,136.5,347755.0,118.8903,119.8089,118.8115,119.424,347755.0
2016-10-06 12:00:00,136.49,137.02,136.49,136.64,159876.0,119.4152,119.8789,119.4152,119.5465,159876.0
2016-10-06 12:30:00,136.64,136.71,136.47,136.5,129459.0,119.5465,119.6077,119.3977,119.424,129459.0
2016-10-06 13:00:00,136.52,136.61,136.2,136.25,202132.0,119.4415,119.5202,119.1615,119.2053,202132.0
2016-10-06 13:30:00,136.25,136.46,136.2,136.28,276733.0,119.2053,119.389,119.1615,119.2315,276733.0
2016-10-06 14:00:00,136.27,136.38,136.09,136.12,167627.0,119.2228,119.319,119.0653,119.0915,167627.0
2016-10-06 14:30:00,136.12,136.42,136.1,136.25,174915.0,119.0915,119.354,119.074,119.2053,174915.0
2016-10-06 15:00:00,136.27,136.5,136.22,136.27,155305.0,119.2228,119.424,119.179,119.2228,155305.0
2016-10-06 15:30:00,136.26,136.5,136.19,136.5,447170.0,119.214,119.424,119.1528,119.424,447170.0
2016-10-07 09:30:00,137.21,137.55,136.3,136.41,192806.0,120.0452,120.3426,119.249,119.3452,192806.0
2016-10-07 10:00:00,136.45,136.72,136.39,136.71,105508.0,119.3802,119.6165,119.3277,119.6077,105508.0
2016-10-07 10:30:00,136.7,136.88,136.43,136.5,86868.0,119.599,119.7564,119.3627,119.424,86868.0
2016-10-07 11:00:00,136.5,136.78,136.44,136.76,87741.0,119.424,119.669,119.3715,119.6515,87741.0
2016-10-07 11:30:00,136.75,136.82,136.26,136.37,115368.0,119.6427,119.7039,119.214,119.3102,115368.0
2016-10-07 12:00:00,136.37,136.62,136.09,136.1,134375.0,119.3102,119.529,119.0653,119.074,134375.0
2016-10-07 12:30:00,136.11,136.38,135.98,136.19,106595.0,119.0828,119.319,118.969,119.1528,106595.0
2016-10-07 13:00:00,136.18,136.39,135.99,136.39,80562.0,119.144,119.3277,118.9778,119.3277,80562.0
2016-10-07 13:30:00,136.39,136.82,136.36,136.77,141943.0,119.3277,119.7039,119.3015,119.6602,141943.0
2016-10-07 14:00:00,136.77,136.81,136.53,136.53,162919.0,119.6602,119.6952,119.4502,119.4502,162919.0
2016-10-07 14:30:00,136.53,136.91,136.52,136.75,170321.0,119.4502,119.7827,119.4415,119.6427,170321.0
2016-10-07 15:00:00,136.76,136.89,136.71,136.83,116087.0,119.6515,119.7652,119.6077,119.7127,116087.0
2016-10-07 15:30:00,136.83,136.98,136.6,136.65,300885.0,119.7127,119.8439,119.5115,119.5552,300885.0
2016-10-10 09:30:00,136.97,138.35,136.97,138.01,258371.0,119.8352,121.0425,119.8352,120.7451,258371.0
2016-10-10 10:00:00,138.05,138.11,137.83,137.9,208981.0,120.7801,120.8326,120.5876,120.6488,208981.0
2016-10-10 10:30:00,137.93,137.95,137.64,137.75,183368.0,120.6751,120.6926,120.4214,120.5176,183368.0
2016-10-10 11:00:00,137.75,137.92,137.57,137.88,141309.0,120.5176,120.6663,120.3601,120.6313,141309.0
2016-10-10 11:30:00,137.9,138.01,137.84,137.96,112279.0,120.6488,120.7451,120.5963,120.7013,112279.0
2016-10-10 12:00:00,137.98,138.0,137.73,137.85,108099.0,120.7188,120.7363,120.5001,120.6051,108099.0
2016-10-10 12:30:00,137.86,137.94,137.82,137.88,58360.0,120.6138,120.6838,120.5788,120.6313,58360.0
2016-10-10 13:00:00,137.88,137.92,137.74,137.76,56789.0,120.6313,120.6663,120.5089,120.5264,56789.0
2016-10-10 13:30:00,137.76,137.92,137.69,137.84,77935.0,120.5264,120.6663,120.4651,120.5963,77935.0
2016-10-10 14:00:00,137.84,138.06,137.81,138.06,156849.0,120.5963,120.7888,120.5701,120.7888,156849.0
2016-10-10 14:30:00,138.05,138.11,137.94,137.99,145519.0,120.7801,120.8326,120.6838,120.7276,145519.0
2016-10-10 15:00:00,138.0,138.09,137.96,138.03,196182.0,120.7363,120.8151,120.7013,120.7626,196182.0
2016-10-10 15:30:00,138.04,138.21,137.95,138.09,326975.0,120.7713,120.9201,120.6926,120.8151,326975.0
2016-10-11 09:30:00,137.32,137.69,136.2,136.57,249307.0,120.1414,120.4651,119.1615,119.4852,249307.0
2016-10-11 10:00:00,136.55,136.74,136.18,136.31,194792.0,119.4677,119.634,119.144,119.2577,194792.0
2016-10-11 10:30:00,136.3,136.42,135.64,135.67,201065.0,119.249,119.354,118.6716,118.6978,201065.0
2016-10-11 11:00:00,135.66,135.71,135.1,135.15,182617.0,118.6891,118.7328,118.1991,118.2429,182617.0
2016-10-11 11:30:00,135.15,135.55,135.15,135.49,145977.0,118.2429,118.5928,118.2429,118.5403,145977.0
2016-10-11 12:00:00,135.49,135.77,135.37,135.72,117960.0,118.5403,118.7853,118.4353,118.7416,117960.0
2016-10-11 12:30:00,135.7,135.9,135.57,135.6,110294.0,118.7241,118.899,118.6103,118.6366,110294.0
2016-10-11 13:00:00,135.59,135.74,135.42,135.59,113025.0,118.6278,118.7591,118.4791,118.6278,113025.0
2016-10-11 13:30:00,135.58,135.61,134.73,134.85,196738.0,118.6191,118.6453,117.8754,117.9804,196738.0
2016-10-11 14:00:00,134.82,135.16,134.43,134.63,181250.0,117.9541,118.2516,117.6129,117.7879,181250.0
2016-10-11 14:30:00,134.63,134.75,134.43,134.59,156671.0,117.7879,117.8929,117.6129,117.7529,156671.0
2016-10-11 15:00:00,134.6,134.93,134.37,134.86,254209.0,117.7617,118.0504,117.5604,117.9891,254209.0
2016-10-11 15:30:00,134.86,134.96,134.68,134.79,453535.0,117.9891,118.0766,117.8317,117.9279,453535.0
2016-10-12 09:30:00,134.98,134.98,133.85,134.28,292719.0,118.0941,118.0941,117.1055,117.4817,292719.0
2016-10-12 10:00:00,134.31,135.72,133.64,135.16,790395.0,117.5079,118.7416,116.9218,118.2516,790395.0
2016-10-12 10:30:00,135.18,135.34,134.11,134.89,493642.0,118.2691,118.4091,117.333,118.0154,493642.0
2016-10-12 11:00:00,134.9,135.16,134.18,134.72,279482.0,118.0241,118.2516,117.3942,117.8667,279482.0
2016-10-12 11:30:00,134.77,135.42,134.76,135.3,262071.0,117.9104,118.4791,117.9017,118.3741,262071.0
2016-10-12 12:00:00,135.31,135.47,135.24,135.4,172394.0,118.3828,118.5228,118.3216,118.4616,172394.0
2016-10-12 12:30:00,135.41,135.44,134.73,134.78,217598.0,118.4703,118.4966,117.8754,117.9192,217598.0
2016-10-12 13:00:00,134.75,134.77,134.4,134.61,202704.0,117.8929,117.9104,117.5867,117.7704,202704.0
2016-10-12 13:30:00,134.58,134.86,134.46,134.78,137270.0,117.7442,117.9891,117.6392,117.9192,137270.0
2016-10-12 14:00:00,134.78,134.85,134.44,134.71,152396.0,117.9192,117.9804,117.6217,117.8579,152396.0
2016-10-12 14:30:00,134.7,134.96,134.67,134.84,145195.0,117.8492,118.0766,117.8229,117.9716,145195.0
2016-10-12 15:00:00,134.83,135.27,134.74,135.16,196677.0,117.9629,118.3479,117.8842,118.2516,196677.0
2016-10-12 15:30:00,135.18,135.22,134.88,135.16,385787.0,118.2691,118.3041,118.0066,118.2516,385787.0
2016-10-13 09:30:00,134.65,134.65,133.61,134.13,245275.0,117.8054,117.8054,116.8955,117.3505,245275.0
2016-10-13 10:00:00,134.1,134.35,133.94,134.27,139725.0,117.3242,117.5429,117.1842,117.473,139725.0
2016-10-13 10:30:00,134.27,134.41,133.94,134.02,135901.0,117.473,117.5954,117.1842,117.2542,135901.0
2016-10-13 11:00:00,134.01,134.22,133.89,133.95,190551.0,117.2455,117.4292,117.1405,117.193,190551.0
2016-10-13 11:30:00,133.97,134.22,133.96,134.07,132354.0,117.2105,117.4292,117.2017,117.298,132354.0
2016-10-13 12:00:00,134.05,134.14,133.95,134.0,148965.0,117.2805,117.3592,117.193,117.2367,148965.0
2016-10-13 12:30:00,134.02,134.49,134.02,134.33,119011.0,117.2542,117.6654,117.2542,117.5254,119011.0
2016-10-13 13:00:00,134.33,134.33,134.17,134.22,111965.0,117.5254,117.5254,117.3855,117.4292,111965.0
2016-10-13 13:30:00,134.22,134.5,134.1,134.45,98642.0,117.4292,117.6742,117.3242,117.6304,98642.0
2016-10-13 14:00:00,134.47,134.56,134.24,134.34,160364.0,117.6479,117.7267,117.4467,117.5342,160364.0
2016-10-13 14:30:00,134.34,134.54,134.27,134.4,152176.0,117.5342,117.7092,117.473,117.5867,152176.0
2016-10-13 15:00:00,134.41,134.48,134.09,134.14,240089.0,117.5954,117.6567,117.3155,117.3592,240089.0
2016-10-13 15:30:00,134.14,134.42,134.07,134.26,640080.0,117.3592,117.6042,117.298,117.4642,640080.0
2016-10-14 09:30:00,134.78,135.51,134.57,135.02,183670.0,117.9192,118.5578,117.7354,118.1291,183670.0
2016-10-14 10:00:00,135.02,135.17,134.82,134.84,192211.0,118.1291,118.2604,117.9541,117.9716,192211.0
2016-10-14 10:30:00,134.86,135.17,134.84,135.09,223970.0,117.9891,118.2604,117.9716,118.1904,223970.0
2016-10-14 11:00:00,135.1,135.39,135.0,135.12,124987.0,118.1991,118.4528,118.1116,118.2166,124987.0
2016-10-14 11:30:00,135.12,135.12,134.69,134.7,132894.0,118.2166,118.2166,117.8404,117.8492,132894.0
2016-10-14 12:00:00,134.7,134.84,134.63,134.76,169090.0,117.8492,117.9716,117.7879,117.9017,169090.0
2016-10-14 12:30:00,134.77,134.81,134.48,134.53,87997.0,117.9104,117.9454,117.6567,117.7004,87997.0
2016-10-14 13:00:00,134.52,134.66,134.38,134.63,347021.0,117.6917,117.8142,117.5692,117.7879,347021.0
2016-10-14 13:30:00,134.65,135.02,134.65,134.87,210311.0,117.8054,118.1291,117.8054,117.9979,210311.0
2016-10-14 14:00:00,134.87,134.87,134.43,134.65,198999.0,117.9979,117.9979,117.6129,117.8054,198999.0
2016-10-14 14:30:00,134.66,134.7,134.25,134.27,172731.0,117.8142,117.8492,117.4555,117.473,172731.0
2016-10-14 15:00:00,134.26,134.34,134.09,134.2,221156.0,117.4642,117.5342,117.3155,117.4117,221156.0
2016-10-14 15:30:00,134.19,134.36,133.89,133.93,467583.0,117.403,117.5517,117.1405,117.1755,467583.0
2016-10-17 09:30:00,133.94,134.25,133.12,133.17,397151.0,117.1842,117.4555,116.4668,116.5106,397151.0
2016-10-17 10:00:00,133.17,133.96,133.03,133.59,443753.0,116.5106,117.2017,116.3881,116.878,443753.0
2016-10-17 10:30:00,133.63,133.9,133.35,133.76,138433.0,116.913,117.1492,116.668,117.0268,138433.0
2016-10-17 11:00:00,133.76,133.91,133.63,133.67,137029.0,117.0268,117.158,116.913,116.948,137029.0
2016-10-17 11:30:00,133.67,134.05,133.65,133.97,197791.0,116.948,117.2805,116.9305,117.2105,197791.0
2016-10-17 12:00:00,133.97,134.04,133.75,133.85,142675.0,117.2105,117.2717,117.018,117.1055,142675.0
2016-10-17 12:30:00,133.84,134.15,133.81,134.11,109472.0,117.0967,117.368,117.0705,117.333,109472.0
2016-10-17 13:00:00,134.12,134.34,133.98,134.03,149758.0,117.3417,117.5342,117.2192,117.263,149758.0
2016-10-17 13:30:00,134.02,134.18,133.99,134.03,134284.0,117.2542,117.3942,117.228,117.263,134284.0
2016-10-17 14:00:00,134.03,134.39,134.02,134.3,174517.0,117.263,117.5779,117.2542,117.4992,174517.0
2016-10-17 14:30:00,134.3,134.4,134.13,134.35,241202.0,117.4992,117.5867,117.3505,117.5429,241202.0
2016-10-17 15:00:00,134.34,134.43,134.17,134.17,197915.0,117.5342,117.6129,117.3855,117.3855,197915.0
2016-10-17 15:30:00,134.15,134.32,134.01,134.13,443697.0,117.368,117.5167,117.2455,117.3505,443697.0
2016-10-18 09:30:00,139.2,142.67,137.87,141.43,2515118.0,121.7862,124.8221,120.6226,123.7372,2515118.0
2016-10-18 10:00:00,141.4,142.85,141.22,142.68,939748.0,123.711,124.9796,123.5535,124.8309,939748.0
2016-10-18 10:30:00,142.64,143.47,142.55,143.22,654211.0,124.7959,125.522,124.7171,125.3033,654211.0
2016-10-18 11:00:00,143.2,143.7,142.5,143.45,583097.0,125.2858,125.7233,124.6734,125.5045,583097.0
2016-10-18 11:30:00,143.45,143.94,143.45,143.73,525764.0,125.5045,125.9332,125.5045,125.7495,525764.0
2016-10-18 12:00:00,143.73,143.82,143.41,143.62,283150.0,125.7495,125.8283,125.4695,125.6533,283150.0
2016-10-18 12:30:00,143.59,143.73,143.27,143.3,240936.0,125.627,125.7495,125.3471,125.3733,240936.0
2016-10-18 13:00:00,143.28,143.48,143.0,143.45,305744.0,125.3558,125.5308,125.1108,125.5045,305744.0
2016-10-18 13:30:00,143.45,143.62,143.25,143.59,224469.0,125.5045,125.6533,125.3296,125.627,224469.0
2016-10-18 14:00:00,143.59,143.87,143.48,143.59,277547.0,125.627,125.872,125.5308,125.627,277547.0
2016-10-18 14:30:00,143.62,143.69,143.15,143.46,420684.0,125.6533,125.7145,125.2421,125.5133,420684.0
2016-10-18 15:00:00,143.47,143.95,143.4,143.5,420864.0,125.522,125.942,125.4608,125.5483,420864.0
2016-10-18 15:30:00,143.5,143.88,143.26,143.4,1105266.0,125.5483,125.8807,125.3383,125.4608,1105266.0
2016-10-19 09:30:00,143.82,144.89,142.82,144.11,727837.0,125.8283,126.7644,124.9534,126.082,727837.0
2016-10-19 10:00:00,144.11,144.69,144.0,144.67,424155.0,126.082,126.5894,125.9857,126.5719,424155.0
2016-10-19 10:30:00,144.68,145.26,144.63,144.94,425474.0,126.5807,127.0881,126.5369,126.8081,425474.0
2016-10-19 11:00:00,144.94,145.38,144.91,145.38,351454.0,126.8081,127.1931,126.7819,127.1931,351454.0
2016-10-19 11:30:00,145.39,145.74,145.38,145.63,359371.0,127.2018,127.5081,127.1931,127.4118,359371.0
2016-10-19 12:00:00,145.63,146.36,145.59,146.16,435469.0,127.4118,128.0505,127.3768,127.8755,435469.0
2016-10-19 12:30:00,146.16,146.17,145.72,145.73,231471.0,127.8755,127.8843,127.4906,127.4993,231471.0
2016-10-19 13:00:00,145.72,145.83,145.44,145.54,173685.0,127.4906,127.5868,127.2456,127.3331,173685.0
2016-10-19 13:30:00,145.53,145.81,145.43,145.44,204234.0,127.3243,127.5693,127.2368,127.2456,204234.0
2016-10-19 14:00:00,145.43,145.53,144.93,144.93,293442.0,127.2368,127.3243,126.7994,126.7994,293442.0
2016-10-19 14:30:00,144.94,145.12,144.82,144.9,284965.0,126.8081,126.9656,126.7032,126.7731,284965.0
2016-10-19 15:00:00,144.9,144.91,144.41,144.41,335953.0,126.7731,126.7819,126.3444,126.3444,335953.0
2016-10-19 15:30:00,144.41,144.67,144.31,144.38,647391.0,126.3444,126.5719,126.257,126.3182,647391.0
2016-10-20 09:30:00,144.49,145.35,143.98,144.81,379629.0,126.4144,127.1669,125.9682,126.6944,379629.0
2016-10-20 10:00:00,144.84,145.56,144.63,145.27,278662.0,126.7207,127.3506,126.5369,127.0969,278662.0
2016-10-20 10:30:00,145.25,145.27,144.84,145.22,608265.0,127.0794,127.0969,126.7207,127.0531,608265.0
2016-10-20 11:00:00,145.2,145.65,145.18,145.54,176093.0,127.0356,127.4293,127.0181,127.3331,176093.0
2016-10-20 11:30:00,145.52,145.7,145.4,145.67,165693.0,127.3156,127.4731,127.2106,127.4468,165693.0
2016-10-20 12:00:00,145.64,145.88,145.44,145.5,157277.0,127.4206,127.6306,127.2456,127.2981,157277.0
2016-10-20 12:30:00,145.49,145.53,145.26,145.45,201559.0,127.2893,127.3243,127.0881,127.2543,201559.0
2016-10-20 13:00:00,145.45,145.53,145.29,145.4,152919.0,127.2543,127.3243,127.1144,127.2106,152919.0
2016-10-20 13:30:00,145.4,145.52,145.15,145.3,136486.0,127.2106,127.3156,126.9919,127.1231,136486.0
2016-10-20 14:00:00,145.31,145.63,145.3,145.52,194549.0,127.1319,127.4118,127.1231,127.3156,194549.0
2016-10-20 14:30:00,145.52,145.67,145.49,145.65,153580.0,127.3156,127.4468,127.2893,127.4293,153580.0
2016-10-20 15:00:00,145.66,145.66,145.16,145.16,170213.0,127.4381,127.4381,127.0006,127.0006,170213.0
2016-10-20 15:30:00,145.17,145.46,144.97,145.07,1501103.0,127.0094,127.2631,126.8344,126.9219,1501103.0
2016-10-21 09:30:00,144.26,144.59,143.82,144.39,505527.0,126.2132,126.5019,125.8283,126.3269,505527.0
2016-10-21 10:00:00,144.42,144.53,144.02,144.03,197629.0,126.3532,126.4494,126.0032,126.012,197629.0
2016-10-21 10:30:00,144.03,144.15,143.76,144.05,221840.0,126.012,126.117,125.7758,126.0295,221840.0
2016-10-21 11:00:00,144.04,144.43,143.9,144.2,127837.0,126.0207,126.3619,125.8982,126.1607,127837.0
2016-10-21 11:30:00,144.2,144.64,144.05,144.62,121621.0,126.1607,126.5457,126.0295,126.5282,121621.0
2016-10-21 12:00:00,144.61,144.8,144.46,144.56,193625.0,126.5194,126.6857,126.3882,126.4757,193625.0
2016-10-21 12:30:00,144.58,144.88,144.47,144.87,93481.0,126.4932,126.7557,126.3969,126.7469,93481.0
2016-10-21 13:00:00,144.88,144.93,144.75,144.87,117400.0,126.7557,126.7994,126.6419,126.7469,117400.0
2016-10-21 13:30:00,144.86,145.18,144.78,145.07,115967.0,126.7382,127.0181,126.6682,126.9219,115967.0
2016-10-21 14:00:00,145.06,145.1,144.8,144.99,134931.0,126.9131,126.9481,126.6857,126.8519,134931.0
2016-10-21 14:30:00,144.99,145.14,144.83,145.12,191513.0,126.8519,126.9831,126.7119,126.9656,191513.0
2016-10-21 15:00:00,145.11,145.3,145.1,145.24,148636.0,126.9569,127.1231,126.9481,127.0706,148636.0
2016-10-21 15:30:00,145.22,145.44,145.21,145.38,465334.0,127.0531,127.2456,127.0444,127.1931,465334.0
2016-10-24 09:30:00,146.0,146.22,145.28,145.3,455558.0,127.7355,127.928,127.1056,127.1231,455558.0
2016-10-24 10:00:00,145.33,145.47,144.72,144.72,224947.0,127.1494,127.2718,126.6157,126.6157,224947.0
2016-10-24 10:30:00,144.75,144.8,144.2,144.22,213971.0,126.6419,126.6857,126.1607,126.1782,213971.0
2016-10-24 11:00:00,144.2,144.31,144.02,144.13,161381.0,126.1607,126.257,126.0032,126.0995,161381.0
2016-10-24 11:30:00,144.15,144.4,144.12,144.37,85985.0,126.117,126.3357,126.0907,126.3095,85985.0
2016-10-24 12:00:00,144.37,144.64,144.13,144.62,150277.0,126.3095,126.5457,126.0995,126.5282,150277.0
2016-10-24 12:30:00,144.61,144.62,144.4,144.43,78997.0,126.5194,126.5282,126.3357,126.3619,78997.0
2016-10-24 13:00:00,144.43,144.59,144.35,144.58,65824.0,126.3619,126.5019,126.292,126.4932,65824.0
2016-10-24 13:30:00,144.58,144.71,144.48,144.54,157939.0,126.4932,126.6069,126.4057,126.4582,157939.0
2016-10-24 14:00:00,144.53,144.65,144.48,144.58,168177.0,126.4494,126.5544,126.4057,126.4932,168177.0
2016-10-24 14:30:00,144.59,144.68,144.52,144.66,96958.0,126.5019,126.5807,126.4407,126.5632,96958.0
2016-10-24 15:00:00,144.67,144.83,144.66,144.8,141384.0,126.5719,126.7119,126.5632,126.6857,141384.0
2016-10-24 15:30:00,144.79,144.83,144.65,144.65,345814.0,126.6769,126.7119,126.5544,126.5544,345814.0
2016-10-25 09:30:00,144.88,145.38,144.3,145.25,218974.0,126.7557,127.1931,126.2482,127.0794,218974.0
2016-10-25 10:00:00,145.25,145.28,144.66,144.71,264083.0,127.0794,127.1056,126.5632,126.6069,264083.0
2016-10-25 10:30:00,144.7,144.83,144.26,144.28,110833.0,126.5982,126.7119,126.2132,126.2307,110833.0
2016-10-25 11:00:00,144.28,144.4,144.14,144.25,110650.0,126.2307,126.3357,126.1082,126.2045,110650.0
2016-10-25 11:30:00,144.24,144.36,144.06,144.08,125788.0,126.1957,126.3007,126.0382,126.0557,125788.0
2016-10-25 12:00:00,144.07,144.07,143.6,143.73,174516.0,126.047,126.047,125.6358,125.7495,174516.0
2016-10-25 12:30:00,143.72,144.04,143.7,143.85,78790.0,125.7408,126.0207,125.7233,125.8545,78790.0
2016-10-25 13:00:00,143.84,143.98,143.69,143.91,189774.0,125.8458,125.9682,125.7145,125.907,189774.0
2016-10-25 13:30:00,143.91,144.2,143.86,144.12,106390.0,125.907,126.1607,125.8633,126.0907,106390.0
2016-10-25 14:00:00,144.1,144.19,143.97,144.12,110393.0,126.0732,126.152,125.9595,126.0907,110393.0
2016-10-25 14:30:00,144.14,144.14,143.88,143.98,230487.0,126.1082,126.1082,125.8807,125.9682,230487.0
2016-10-25 15:00:00,143.97,144.04,143.85,143.85,230882.0,125.9595,126.0207,125.8545,125.8545,230882.0
2016-10-25 15:30:00,143.86,143.88,143.68,143.81,409145.0,125.8633,125.8807,125.7058,125.8195,409145.0
2016-10-26 09:30:00,143.75,143.78,143.16,143.47,183116.0,125.767,125.7933,125.2508,125.522,183116.0
2016-10-26 10:00:00,143.47,143.48,142.57,142.6,208663.0,125.522,125.5308,124.7346,124.7609,208663.0
2016-10-26 10:30:00,142.61,143.17,142.37,143.09,296283.0,124.7696,125.2596,124.5596,125.1896,296283.0
2016-10-26 11:00:00,143.09,143.2,142.87,143.14,241484.0,125.1896,125.2858,124.9971,125.2333,241484.0
2016-10-26 11:30:00,143.14,143.29,142.97,143.0,179786.0,125.2333,125.3646,125.0846,125.1108,179786.0
2016-10-26 12:00:00,143.0,143.01,142.74,142.74,145140.0,125.1108,125.1196,124.8834,124.8834,145140.0
2016-10-26 12:30:00,142.75,142.76,142.55,142.63,150756.0,124.8921,124.9009,124.7171,124.7871,150756.0
2016-10-26 13:00:00,142.64,142.79,142.43,142.43,105394.0,124.7959,124.9271,124.6121,124.6121,105394.0
2016-10-26 13:30:00,142.45,142.47,142.02,142.11,160961.0,124.6296,124.6471,124.2534,124.3322,160961.0
2016-10-26 14:00:00,142.11,142.36,141.88,142.32,149025.0,124.3322,124.5509,124.1309,124.5159,149025.0
2016-10-26 14:30:00,142.32,142.37,142.08,142.29,158217.0,124.5159,124.5596,124.3059,124.4897,158217.0
2016-10-26 15:00:00,142.29,142.39,142.05,142.29,167360.0,124.4897,124.5771,124.2797,124.4897,167360.0
2016-10-26 15:30:00,142.3,142.47,142.11,142.26,387549.0,124.4984,124.6471,124.3322,124.4634,387549.0
2016-10-27 09:30:00,142.72,143.25,141.58,142.37,331199.0,124.8659,125.3296,123.8685,124.5596,331199.0
2016-10-27 10:00:00,142.35,142.45,141.59,141.73,224899.0,124.5422,124.6296,123.8772,123.9997,224899.0
2016-10-27 10:30:00,141.74,141.87,141.73,141.82,158379.0,124.0085,124.1222,123.9997,124.0785,158379.0
2016-10-27 11:00:00,141.81,142.09,141.75,142.05,168539.0,124.0697,124.3147,124.0172,124.2797,168539.0
2016-10-27 11:30:00,142.07,142.33,142.0,142.3,223520.0,124.2972,124.5247,124.2359,124.4984,223520.0
2016-10-27 12:00:00,142.3,142.47,142.06,142.15,148327.0,124.4984,124.6471,124.2884,124.3672,148327.0
2016-10-27 12:30:00,142.18,142.32,142.14,142.15,104044.0,124.3934,124.5159,124.3584,124.3672,104044.0
2016-10-27 13:00:00,142.17,142.25,142.05,142.08,118432.0,124.3847,124.4547,124.2797,124.3059,118432.0
2016-10-27 13:30:00,142.09,142.19,142.0,142.1,83871.0,124.3147,124.4022,124.2359,124.3234,83871.0
2016-10-27 14:00:00,142.09,142.27,142.09,142.11,150157.0,124.3147,124.4722,124.3147,124.3322,150157.0
2016-10-27 14:30:00,142.13,142.15,141.9,142.1,121356.0,124.3497,124.3672,124.1484,124.3234,121356.0
2016-10-27 15:00:00,142.1,142.19,141.83,142.05,194993.0,124.3234,124.4022,124.0872,124.2797,194993.0
2016-10-27 15:30:00,142.04,142.12,141.87,141.98,408607.0,124.2709,124.3409,124.1222,124.2184,408607.0
2016-10-28 09:30:00,141.66,142.35,141.14,141.43,292570.0,123.9385,124.5422,123.4835,123.7372,292570.0
2016-10-28 10:00:00,141.43,141.63,141.08,141.61,532471.0,123.7372,123.9122,123.431,123.8947,532471.0
2016-10-28 10:30:00,141.61,142.13,141.6,141.87,135331.0,123.8947,124.3497,123.886,124.1222,135331.0
2016-10-28 11:00:00,141.9,142.12,141.75,141.86,254854.0,124.1484,124.3409,124.0172,124.1134,254854.0
2016-10-28 11:30:00,141.85,141.94,141.63,141.63,148848.0,124.1047,124.1834,123.9122,123.9122,148848.0
2016-10-28 12:00:00,141.64,141.64,141.06,141.17,204363.0,123.921,123.921,123.4135,123.5098,204363.0
2016-10-28 12:30:00,141.17,141.19,140.46,140.56,253062.0,123.5098,123.5273,122.8886,122.9761,253062.0
2016-10-28 13:00:00,140.55,140.6,139.73,139.99,338778.0,122.9673,123.0111,122.2499,122.4774,338778.0
2016-10-28 13:30:00,139.96,139.98,139.44,139.63,188171.0,122.4511,122.4686,121.9962,122.1624,188171.0
2016-10-28 14:00:00,139.59,140.27,139.56,140.21,158583.0,122.1274,122.7224,122.1012,122.6699,158583.0
2016-10-28 14:30:00,140.22,140.58,140.05,140.55,124652.0,122.6786,122.9936,122.5299,122.9673,124652.0
2016-10-28 15:00:00,140.52,140.69,140.21,140.68,146228.0,122.9411,123.0898,122.6699,123.0811,146228.0
2016-10-28 15:30:00,140.68,140.71,140.05,140.34,527931.0,123.0811,123.1073,122.5299,122.7836,527931.0
2016-10-31 09:30:00,140.88,141.15,140.04,140.62,220792.0,123.256,123.4923,122.5211,123.0286,220792.0
2016-10-31 10:00:00,140.58,140.88,139.97,140.42,302206.0,122.9936,123.256,122.4599,122.8536,302206.0
2016-10-31 10:30:00,140.49,141.25,140.49,141.14,170397.0,122.9148,123.5798,122.9148,123.4835,170397.0
2016-10-31 11:00:00,141.13,141.32,140.96,141.26,249379.0,123.4748,123.641,123.326,123.5885,249379.0
2016-10-31 11:30:00,141.27,141.54,141.26,141.36,118495.0,123.5973,123.8335,123.5885,123.676,118495.0
2016-10-31 12:00:00,141.38,141.44,141.0,141.04,97394.0,123.6935,123.746,123.361,123.396,97394.0
2016-10-31 12:30:00,141.05,141.19,140.78,140.84,153712.0,123.4048,123.5273,123.1686,123.2211,153712.0
2016-10-31 13:00:00,140.84,140.97,140.78,140.83,79185.0,123.2211,123.3348,123.1686,123.2123,79185.0
2016-10-31 13:30:00,140.8,141.1,140.78,140.81,124612.0,123.1861,123.4485,123.1686,123.1948,124612.0
2016-10-31 14:00:00,140.81,140.99,140.66,140.68,135182.0,123.1948,123.3523,123.0636,123.0811,135182.0
2016-10-31 14:30:00,140.68,141.15,140.68,141.1,123214.0,123.0811,123.4923,123.0811,123.4485,123214.0
2016-10-31 15:00:00,141.09,141.24,140.99,141.13,137111.0,123.4398,123.571,123.3523,123.4748,137111.0
2016-10-31 15:30:00,141.12,141.47,141.11,141.33,441903.0,123.466,123.7722,123.4573,123.6498,441903.0
2016-11-01 09:30:00,141.51,141.51,139.9,140.89,301436.0,123.8072,123.8072,122.3986,123.2648,301436.0
2016-11-01 10:00:00,140.89,140.98,140.4,140.44,134927.0,123.2648,123.3435,122.8361,122.8711,134927.0
2016-11-01 10:30:00,140.44,140.63,140.26,140.42,97023.0,122.8711,123.0373,122.7136,122.8536,97023.0
2016-11-01 11:00:00,140.42,140.42,139.9,139.99,139621.0,122.8536,122.8536,122.3986,122.4774,139621.0
2016-11-01 11:30:00,139.97,140.34,139.86,140.34,98356.0,122.4599,122.7836,122.3636,122.7836,98356.0
2016-11-01 12:00:00,140.31,140.48,140.0,140.05,117731.0,122.7574,122.9061,122.4861,122.5299,117731.0
2016-11-01 12:30:00,140.08,140.19,139.6,139.85,123749.0,122.5561,122.6524,122.1362,122.3549,123749.0
2016-11-01 13:00:00,139.85,140.01,139.61,139.77,120974.0,122.3549,122.4949,122.1449,122.2849,120974.0
2016-11-01 13:30:00,139.73,139.77,139.11,139.13,152885.0,122.2499,122.2849,121.7075,121.725,152885.0
2016-11-01 14:00:00,139.11,139.53,138.82,139.37,189428.0,121.7075,122.0749,121.4538,121.9349,189428.0
2016-11-01 14:30:00,139.39,139.6,139.02,139.19,162352.0,121.9524,122.1362,121.6287,121.7775,162352.0
2016-11-01 15:00:00,139.21,139.6,139.07,139.5,223571.0,121.795,122.1362,121.6725,122.0487,223571.0
2016-11-01 15:30:00,139.5,139.81,139.3,139.44,640968.0,122.0487,122.3199,121.8737,121.9962,640968.0
2016-11-02 09:30:00,139.02,140.8,139.02,140.61,375777.0,121.6287,123.1861,121.6287,123.0198,375777.0
2016-11-02 10:00:00,140.68,141.23,140.59,141.03,230026.0,123.0811,123.5623,123.0023,123.3873,230026.0
2016-11-02 10:30:00,141.07,141.08,140.69,140.82,162552.0,123.4223,123.431,123.0898,123.2036,162552.0
2016-11-02 11:00:00,140.71,140.97,140.49,140.76,114879.0,123.1073,123.3348,122.9148,123.1511,114879.0
2016-11-02 11:30:00,140.76,140.96,140.61,140.68,75766.0,123.1511,123.326,123.0198,123.0811,75766.0
2016-11-02 12:00:00,140.63,140.85,140.4,140.43,76912.0,123.0373,123.2298,122.8361,122.8623,76912.0
2016-11-02 12:30:00,140.42,140.47,140.22,140.3,108519.0,122.8536,122.8973,122.6786,122.7486,108519.0
2016-11-02 13:00:00,140.32,140.32,139.71,139.92,85756.0,122.7661,122.7661,122.2324,122.4161,85756.0
2016-11-02 13:30:00,139.95,140.03,139.82,139.92,101070.0,122.4424,122.5124,122.3287,122.4161,101070.0
2016-11-02 14:00:00,139.95,140.03,139.31,139.59,209204.0,122.4424,122.5124,121.8825,122.1274,209204.0
2016-11-02 14:30:00,139.6,139.67,139.32,139.42,175680.0,122.1362,122.1974,121.8912,121.9787,175680.0
2016-11-02 15:00:00,139.4,139.61,139.37,139.5,159948.0,121.9612,122.1449,121.9349,122.0487,159948.0
2016-11-02 15:30:00,139.5,139.58,138.93,139.0,414830.0,122.0487,122.1187,121.55,121.6112,414830.0
2016-11-03 09:30:00,139.18,140.34,138.85,139.77,146297.0,121.7687,122.7836,121.48,122.2849,146297.0
2016-11-03 10:00:00,139.73,139.93,139.25,139.25,141074.0,122.2499,122.4249,121.83,121.83,141074.0
2016-11-03 10:30:00,139.27,139.32,138.87,138.9,142813.0,121.8475,121.8912,121.4975,121.5237,142813.0
2016-11-03 11:00:00,138.9,139.15,138.9,138.95,172265.0,121.5237,121.7425,121.5237,121.5675,172265.0
2016-11-03 11:30:00,138.94,139.04,138.76,138.82,105053.0,121.5587,121.6462,121.4013,121.4538,105053.0
2016-11-03 12:00:00,138.86,138.86,138.48,138.78,125733.0,121.4887,121.4887,121.1563,121.4188,125733.0
2016-11-03 12:30:00,138.75,138.86,138.64,138.75,140356.0,121.3925,121.4887,121.2963,121.3925,140356.0
2016-11-03 13:00:00,138.74,138.95,138.63,138.79,115330.0,121.3838,121.5675,121.2875,121.4275,115330.0
2016-11-03 13:30:00,138.82,138.96,138.71,138.85,133752.0,121.4538,121.5762,121.3575,121.48,133752.0
2016-11-03 14:00:00,138.87,139.0,138.69,138.77,128649.0,121.4975,121.6112,121.34,121.41,128649.0
2016-11-03 14:30:00,138.79,138.85,138.19,138.34,273552.0,121.4275,121.48,120.9026,121.0338,273552.0
2016-11-03 15:00:00,138.32,138.35,137.84,138.09,190617.0,121.0163,121.0425,120.5963,120.8151,190617.0
2016-11-03 15:30:00,138.08,138.09,137.65,137.87,451658.0,120.8063,120.8151,120.4301,120.6226,451658.0
2016-11-04 09:30:00,138.45,138.73,137.69,138.36,335802.0,121.13,121.375,120.4651,121.0513,335802.0
2016-11-04 10:00:00,138.36,138.89,138.24,138.28,205541.0,121.0513,121.515,120.9463,120.9813,205541.0
2016-11-04 10:30:00,138.31,138.54,137.97,138.36,313272.0,121.0076,121.2088,120.7101,121.0513,313272.0
2016-11-04 11:00:00,138.37,138.62,138.31,138.58,172071.0,121.06,121.2788,121.0076,121.2438,172071.0
2016-11-04 11:30:00,138.55,138.56,138.24,138.45,109794.0,121.2175,121.2263,120.9463,121.13,109794.0
2016-11-04 12:00:00,138.44,138.61,138.43,138.5,114948.0,121.1213,121.27,121.1125,121.1738,114948.0
2016-11-04 12:30:00,138.49,138.52,138.25,138.31,95678.0,121.165,121.1913,120.9551,121.0076,95678.0
2016-11-04 13:00:00,138.31,138.5,138.23,138.3,88875.0,121.0076,121.1738,120.9376,120.9988,88875.0
2016-11-04 13:30:00,138.3,138.7,138.26,138.63,98410.0,120.9988,121.3488,120.9638,121.2875,98410.0
2016-11-04 14:00:00,138.63,138.71,138.41,138.43,177594.0,121.2875,121.3575,121.095,121.1125,177594.0
2016-11-04 14:30:00,138.45,138.47,138.2,138.31,137664.0,121.13,121.1475,120.9113,121.0076,137664.0
2016-11-04 15:00:00,138.31,138.32,138.02,138.03,155384.0,121.0076,121.0163,120.7538,120.7626,155384.0
2016-11-04 15:30:00,138.03,138.04,137.71,137.72,447495.0,120.7626,120.7713,120.4826,120.4914,447495.0
2016-11-07 09:30:00,139.97,140.82,139.55,140.82,330399.0,122.4599,123.2036,122.0924,123.2036,330399.0
2016-11-07 10:00:00,140.82,141.03,140.54,140.76,164216.0,123.2036,123.3873,122.9586,123.1511,164216.0
2016-11-07 10:30:00,140.75,141.84,140.74,141.72,269494.0,123.1423,124.096,123.1336,123.991,269494.0
2016-11-07 11:00:00,141.73,142.06,141.61,141.96,154694.0,123.9997,124.2884,123.8947,124.2009,154694.0
2016-11-07 11:30:00,141.99,142.44,141.84,142.34,173829.0,124.2272,124.6209,124.096,124.5334,173829.0
2016-11-07 12:00:00,142.33,142.35,142.06,142.12,128829.0,124.5247,124.5422,124.2884,124.3409,128829.0
2016-11-07 12:30:00,142.13,142.22,141.96,142.02,142534.0,124.3497,124.4284,124.2009,124.2534,142534.0
2016-11-07 13:00:00,142.03,142.17,141.51,141.54,215879.0,124.2622,124.3847,123.8072,123.8335,215879.0
2016-11-07 13:30:00,141.56,142.17,141.48,142.02,156489.0,123.851,124.3847,123.781,124.2534,156489.0
2016-11-07 14:00:00,142.02,142.25,141.96,142.02,108583.0,124.2534,124.4547,124.2009,124.2534,108583.0
2016-11-07 14:30:00,142.03,142.07,141.62,141.66,126006.0,124.2622,124.2972,123.9035,123.9385,126006.0
2016-11-07 15:00:00,141.65,141.89,141.57,141.74,166279.0,123.9297,124.1397,123.8597,124.0085,166279.0
2016-11-07 15:30:00,141.74,141.94,141.43,141.91,446179.0,124.0085,124.1834,123.7372,124.1572,446179.0
2016-11-08 09:30:00,141.35,141.58,141.0,141.25,339661.0,123.6672,123.8685,123.361,123.5798,339661.0
2016-11-08 10:00:00,141.25,142.44,141.19,142.14,247177.0,123.5798,124.6209,123.5273,124.3584,247177.0
2016-11-08 10:30:00,142.15,142.6,142.03,142.5,258496.0,124.3672,124.7609,124.2622,124.6734,258496.0
2016-11-08 11:00:00,142.48,143.46,142.47,143.41,252795.0,124.6559,125.5133,124.6471,125.4695,252795.0
2016-11-08 11:30:00,143.41,143.55,143.2,143.55,166703.0,125.4695,125.592,125.2858,125.592,166703.0
2016-11-08 12:00:00,143.55,143.61,143.34,143.42,330003.0,125.592,125.6445,125.4083,125.4783,330003.0
2016-11-08 12:30:00,143.42,143.42,143.08,143.18,162435.0,125.4783,125.4783,125.1808,125.2683,162435.0
2016-11-08 13:00:00,143.18,143.23,142.86,143.02,152829.0,125.2683,125.3121,124.9884,125.1283,152829.0
2016-11-08 13:30:00,143.0,143.16,142.92,143.04,164301.0,125.1108,125.2508,125.0408,125.1458,164301.0
2016-11-08 14:00:00,143.04,143.25,142.86,143.0,237624.0,125.1458,125.3296,124.9884,125.1108,237624.0
2016-11-08 14:30:00,143.01,143.25,143.0,143.21,135026.0,125.1196,125.3296,125.1108,125.2946,135026.0
2016-11-08 15:00:00,143.21,143.53,143.1,143.18,231556.0,125.2946,125.5745,125.1983,125.2683,231556.0
2016-11-08 15:30:00,143.18,143.43,142.81,142.9,680120.0,125.2683,125.487,124.9446,125.0233,680120.0
2016-11-09 09:30:00,139.54,144.19,136.22,142.19,2411304.0,122.0837,126.152,119.179,124.4022,2411304.0
2016-11-09 10:00:00,142.12,142.59,140.84,141.15,393395.0,124.3409,124.7521,123.2211,123.4923,393395.0
2016-11-09 10:30:00,141.15,141.22,139.56,140.68,365227.0,123.4923,123.5535,122.1012,123.0811,365227.0
2016-11-09 11:00:00,140.67,141.37,139.75,139.9,419997.0,123.0723,123.6847,122.2674,122.3986,419997.0
2016-11-09 11:30:00,139.94,140.65,139.72,140.19,416926.0,122.4336,123.0548,122.2412,122.6524,416926.0
2016-11-09 12:00:00,140.22,140.58,139.5,139.64,275497.0,122.6786,122.9936,122.0487,122.1712,275497.0
2016-11-09 12:30:00,139.63,139.97,139.45,139.66,264261.0,122.1624,122.4599,122.0049,122.1887,264261.0
2016-11-09 13:00:00,139.68,140.04,139.64,139.97,271097.0,122.2062,122.5211,122.1712,122.4599,271097.0
2016-11-09 13:30:00,139.97,140.81,139.93,140.56,192783.0,122.4599,123.1948,122.4249,122.9761,192783.0
2016-11-09 14:00:00,140.57,141.21,140.51,141.19,211350.0,122.9848,123.5448,122.9323,123.5273,211350.0
2016-11-09 14:30:00,141.17,142.49,141.16,142.14,354649.0,123.5098,124.6646,123.501,124.3584,354649.0
2016-11-09 15:00:00,142.12,142.35,141.86,142.1,263060.0,124.3409,124.5422,124.1134,124.3234,263060.0
2016-11-09 15:30:00,142.11,142.21,141.76,141.87,692849.0,124.3322,124.4197,124.026,124.1222,692849.0
2016-11-10 09:30:00,142.34,143.17,142.0,142.25,612621.0,124.5334,125.2596,124.2359,124.4547,612621.0
2016-11-10 10:00:00,142.28,143.26,142.1,142.84,331735.0,124.4809,125.3383,124.3234,124.9709,331735.0
2016-11-10 10:30:00,142.78,143.27,142.42,142.47,297219.0,124.9184,125.3471,124.6034,124.6471,297219.0
2016-11-10 11:00:00,142.44,143.14,142.32,143.14,349642.0,124.6209,125.2333,124.5159,125.2333,349642.0
2016-11-10 11:30:00,143.14,144.45,143.08,144.41,326869.0,125.2333,126.3794,125.1808,126.3444,326869.0
2016-11-10 12:00:00,144.38,144.54,144.13,144.48,193695.0,126.3182,126.4582,126.0995,126.4057,193695.0
2016-11-10 12:30:00,144.47,144.55,144.28,144.45,244945.0,126.3969,126.4669,126.2307,126.3794,244945.0
2016-11-10 13:00:00,144.48,144.53,144.32,144.45,224843.0,126.4057,126.4494,126.2657,126.3794,224843.0
2016-11-10 13:30:00,144.45,145.39,144.44,145.39,276650.0,126.3794,127.2018,126.3707,127.2018,276650.0
2016-11-10 14:00:00,145.35,145.67,144.95,145.19,284403.0,127.1669,127.4468,126.8169,127.0269,284403.0
2016-11-10 14:30:00,145.23,146.13,145.17,146.08,246482.0,127.0619,127.8493,127.0094,127.8055,246482.0
2016-11-10 15:00:00,146.09,146.57,145.84,146.16,376436.0,127.8143,128.2342,127.5956,127.8755,376436.0
2016-11-10 15:30:00,146.15,146.4,145.86,146.16,899937.0,127.8668,128.0855,127.6131,127.8755,899937.0
2016-11-11 09:30:00,146.71,147.5,146.14,146.9,479093.0,128.3567,129.0479,127.858,128.523,479093.0
2016-11-11 10:00:00,146.93,147.38,146.88,147.25,406204.0,128.5492,128.9429,128.5055,128.8292,406204.0
2016-11-11 10:30:00,147.25,147.49,146.93,147.01,328890.0,128.8292,129.0391,128.5492,128.6192,328890.0
2016-11-11 11:00:00,147.0,147.08,146.65,146.7,256673.0,128.6104,128.6804,128.3042,128.348,256673.0
2016-11-11 11:30:00,146.7,146.99,146.67,146.87,175051.0,128.348,128.6017,128.3217,128.4967,175051.0
2016-11-11 12:00:00,146.85,147.18,146.82,146.83,256510.0,128.4792,128.7679,128.453,128.4617,256510.0
2016-11-11 12:30:00,146.86,147.08,146.59,146.59,215435.0,128.488,128.6804,128.2517,128.2517,215435.0
2016-11-11 13:00:00,146.59,146.68,146.22,146.53,218107.0,128.2517,128.3305,127.928,128.1992,218107.0
2016-11-11 13:30:00,146.54,146.58,146.17,146.18,142979.0,128.208,128.243,127.8843,127.893,142979.0
2016-11-11 14:00:00,146.17,146.42,146.09,146.24,156744.0,127.8843,128.103,127.8143,127.9455,156744.0
2016-11-11 14:30:00,146.26,146.42,146.17,146.17,195325.0,127.963,128.103,127.8843,127.8843,195325.0
2016-11-11 15:00:00,146.17,146.44,146.06,146.15,208036.0,127.8843,128.1205,127.788,127.8668,208036.0
2016-11-11 15:30:00,146.15,146.61,146.01,146.38,480557.0,127.8668,128.2692,127.7443,128.068,480557.0
2016-11-14 09:30:00,147.32,147.88,147.04,147.7,400809.0,128.8904,129.3804,128.6454,129.2229,400809.0
2016-11-14 10:00:00,147.71,149.14,147.68,149.05,391532.0,129.2316,130.4827,129.2054,130.404,391532.0
2016-11-14 10:30:00,149.02,149.83,148.94,149.78,388045.0,130.3777,131.0864,130.3077,131.0427,388045.0
2016-11-14 11:00:00,149.81,150.9,149.59,150.87,496885.0,131.0689,132.0226,130.8764,131.9963,496885.0
2016-11-14 11:30:00,150.9,151.96,150.87,151.91,391974.0,132.0226,132.9499,131.9963,132.9062,391974.0
2016-11-14 12:00:00,151.91,152.19,151.3,152.18,363211.0,132.9062,133.1512,132.3725,133.1424,363211.0
2016-11-14 12:30:00,152.17,152.25,151.45,151.45,288581.0,133.1337,133.2037,132.5037,132.5037,288581.0
2016-11-14 13:00:00,151.45,151.79,151.2,151.77,187933.0,132.5037,132.8012,132.285,132.7837,187933.0
2016-11-14 13:30:00,151.78,151.95,151.16,151.18,159520.0,132.7925,132.9412,132.25,132.2675,159520.0
2016-11-14 14:00:00,151.18,151.58,151.16,151.58,193145.0,132.2675,132.6175,132.25,132.6175,193145.0
2016-11-14 14:30:00,151.56,152.15,151.51,152.06,164527.0,132.6,133.1162,132.5562,133.0374,164527.0
2016-11-14 15:00:00,152.01,152.77,151.94,152.76,431088.0,132.9937,133.6586,132.9325,133.6499,431088.0
2016-11-14 15:30:00,152.76,152.92,152.13,152.31,663602.0,133.6499,133.7899,133.0987,133.2562,663602.0
2016-11-15 09:30:00,153.51,153.96,151.66,151.92,338506.0,134.306,134.6998,132.6875,132.915,338506.0
2016-11-15 10:00:00,151.91,152.2,151.51,152.16,213246.0,132.9062,133.1599,132.5562,133.1249,213246.0
2016-11-15 10:30:00,152.19,152.63,152.15,152.55,144229.0,133.1512,133.5361,133.1162,133.4661,144229.0
2016-11-15 11:00:00,152.56,152.56,151.55,151.66,228343.0,133.4749,133.4749,132.5912,132.6875,228343.0
2016-11-15 11:30:00,151.66,152.34,151.66,152.3,198095.0,132.6875,133.2824,132.6875,133.2474,198095.0
2016-11-15 12:00:00,152.29,152.61,152.18,152.21,153809.0,133.2387,133.5186,133.1424,133.1687,153809.0
2016-11-15 12:30:00,152.2,152.37,151.96,152.0,151386.0,133.1599,133.3087,132.9499,132.9849,151386.0
2016-11-15 13:00:00,152.0,152.41,151.96,152.08,488058.0,132.9849,133.3437,132.9499,133.0549,488058.0
2016-11-15 13:30:00,152.07,152.31,151.85,152.24,167983.0,133.0462,133.2562,132.8537,133.1949,167983.0
2016-11-15 14:00:00,152.24,152.92,152.14,152.84,202112.0,133.1949,133.7899,133.1074,133.7199,202112.0
2016-11-15 14:30:00,152.84,152.91,152.45,152.57,234177.0,133.7199,133.7811,133.3787,133.4836,234177.0
2016-11-15 15:00:00,152.57,152.59,152.01,152.09,189167.0,133.4836,133.5011,132.9937,133.0637,189167.0
2016-11-15 15:30:00,152.09,152.24,151.91,152.22,449600.0,133.0637,133.1949,132.9062,133.1774,449600.0
2016-11-16 09:30:00,151.99,153.0,151.99,152.45,311431.0,132.9762,133.8598,132.9762,133.3787,311431.0
2016-11-16 10:00:00,152.45,152.56,151.93,152.0,289848.0,133.3787,133.4749,132.9237,132.9849,289848.0
2016-11-16 10:30:00,152.01,152.06,151.45,151.65,254763.0,132.9937,133.0374,132.5037,132.6787,254763.0
2016-11-16 11:00:00,151.65,151.78,151.38,151.54,129233.0,132.6787,132.7925,132.4425,132.5825,129233.0
2016-11-16 11:30:00,151.57,151.7,151.25,151.58,109841.0,132.6087,132.7225,132.3288,132.6175,109841.0
2016-11-16 12:00:00,151.58,151.74,151.48,151.53,109591.0,132.6175,132.7575,132.53,132.5737,109591.0
2016-11-16 12:30:00,151.5,151.76,151.42,151.63,143513.0,132.5475,132.775,132.4775,132.6612,143513.0
2016-11-16 13:00:00,151.58,151.75,151.33,151.4,241033.0,132.6175,132.7662,132.3988,132.46,241033.0
2016-11-16 13:30:00,151.42,151.56,151.31,151.35,160267.0,132.4775,132.6,132.3813,132.4163,160267.0
2016-11-16 14:00:00,151.36,151.63,151.28,151.41,353063.0,132.425,132.6612,132.355,132.4688,353063.0
2016-11-16 14:30:00,151.43,151.52,151.3,151.5,217651.0,132.4863,132.565,132.3725,132.5475,217651.0
2016-11-16 15:00:00,151.5,151.68,151.23,151.36,278355.0,132.5475,132.705,132.3113,132.425,278355.0
2016-11-16 15:30:00,151.37,151.64,151.35,151.51,600915.0,132.4338,132.67,132.4163,132.5562,600915.0
2016-11-17 09:30:00,151.82,151.92,150.68,150.98,434998.0,132.8275,132.915,131.8301,132.0925,434998.0
2016-11-17 10:00:00,150.97,151.29,150.89,151.2,313916.0,132.0838,132.3638,132.0138,132.285,313916.0
2016-11-17 10:30:00,151.24,151.25,150.64,150.65,336459.0,132.32,132.3288,131.7951,131.8038,336459.0
2016-11-17 11:00:00,150.68,151.01,150.64,150.76,366602.0,131.8301,132.1188,131.7951,131.9001,366602.0
2016-11-17 11:30:00,150.76,151.06,150.64,150.65,199957.0,131.9001,132.1625,131.7951,131.8038,199957.0
2016-11-17 12:00:00,150.65,150.91,150.61,150.85,138745.0,131.8038,132.0313,131.7688,131.9788,138745.0
2016-11-17 12:30:00,150.85,150.95,150.52,150.68,126239.0,131.9788,132.0663,131.6901,131.8301,126239.0
2016-11-17 13:00:00,150.68,150.69,150.41,150.47,193711.0,131.8301,131.8388,131.5939,131.6463,193711.0
2016-11-17 13:30:00,150.46,150.49,150.23,150.24,265613.0,131.6376,131.6638,131.4364,131.4451,265613.0
2016-11-17 14:00:00,150.22,150.37,150.19,150.35,235864.0,131.4276,131.5589,131.4014,131.5414,235864.0
2016-11-17 14:30:00,150.34,150.92,150.24,150.69,303151.0,131.5326,132.0401,131.4451,131.8388,303151.0
2016-11-17 15:00:00,150.69,150.86,150.52,150.55,437772.0,131.8388,131.9876,131.6901,131.7163,437772.0
2016-11-17 15:30:00,150.54,150.84,150.39,150.76,618022.0,131.7076,131.9701,131.5764,131.9001,618022.0
2016-11-18 09:30:00,151.05,151.66,150.27,150.44,805134.0,132.1538,132.6875,131.4714,131.6201,805134.0
2016-11-18 10:00:00,150.43,150.75,150.1,150.54,285079.0,131.6114,131.8913,131.3226,131.7076,285079.0
2016-11-18 10:30:00,150.55,150.69,149.61,149.73,355684.0,131.7163,131.8388,130.8939,130.9989,355684.0
2016-11-18 11:00:00,149.73,149.8,149.5,149.67,270426.0,130.9989,131.0602,130.7977,130.9464,270426.0
2016-11-18 11:30:00,149.68,150.09,149.52,150.04,292601.0,130.9552,131.3139,130.8152,131.2701,292601.0
2016-11-18 12:00:00,150.04,150.1,149.56,149.63,400355.0,131.2701,131.3226,130.8502,130.9114,400355.0
2016-11-18 12:30:00,149.65,150.05,149.57,149.91,316085.0,130.9289,131.2789,130.8589,131.1564,316085.0
2016-11-18 13:00:00,149.91,149.94,149.63,149.7,407145.0,131.1564,131.1826,130.9114,130.9727,407145.0
2016-11-18 13:30:00,149.7,149.86,149.65,149.73,298342.0,130.9727,131.1127,130.9289,130.9989,298342.0
2016-11-18 14:00:00,149.73,149.78,149.47,149.73,302404.0,130.9989,131.0427,130.7714,130.9989,302404.0
2016-11-18 14:30:00,149.73,149.89,149.61,149.65,325311.0,130.9989,131.1389,130.8939,130.9289,325311.0
2016-11-18 15:00:00,149.65,149.77,149.46,149.55,222966.0,130.9289,131.0339,130.7627,130.8414,222966.0
2016-11-18 15:30:00,149.55,149.69,149.4,149.46,598850.0,130.8414,130.9639,130.7102,130.7627,598850.0
2016-11-21 09:30:00,149.72,149.97,148.56,149.32,665721.0,130.9902,131.2089,129.9753,130.6402,665721.0
2016-11-21 10:00:00,149.35,149.94,149.03,149.36,257249.0,130.6665,131.1826,130.3865,130.6752,257249.0
2016-11-21 10:30:00,149.34,149.87,149.31,149.63,227953.0,130.6577,131.1214,130.6315,130.9114,227953.0
2016-11-21 11:00:00,149.64,149.98,149.52,149.91,125886.0,130.9202,131.2176,130.8152,131.1564,125886.0
2016-11-21 11:30:00,149.93,150.07,149.7,149.96,90303.0,131.1739,131.2964,130.9727,131.2001,90303.0
2016-11-21 12:00:00,149.99,150.28,149.81,150.1,131351.0,131.2264,131.4801,131.0689,131.3226,131351.0
2016-11-21 12:30:00,150.11,150.4,150.07,150.14,81403.0,131.3314,131.5851,131.2964,131.3576,81403.0
2016-11-21 13:00:00,150.15,150.33,149.98,150.33,115440.0,131.3664,131.5239,131.2176,131.5239,115440.0
2016-11-21 13:30:00,150.29,150.66,150.28,150.62,130889.0,131.4889,131.8126,131.4801,131.7776,130889.0
2016-11-21 14:00:00,150.61,150.64,150.29,150.35,94083.0,131.7688,131.7951,131.4889,131.5414,94083.0
2016-11-21 14:30:00,150.36,150.5,150.29,150.34,217476.0,131.5501,131.6726,131.4889,131.5326,217476.0
2016-11-21 15:00:00,150.32,150.5,150.25,150.32,211021.0,131.5151,131.6726,131.4539,131.5151,211021.0
2016-11-21 15:30:00,150.31,150.42,150.18,150.38,590531.0,131.5064,131.6026,131.3926,131.5676,590531.0
2016-11-22 09:30:00,151.01,151.85,150.56,150.83,666842.0,132.1188,132.8537,131.7251,131.9613,666842.0
2016-11-22 10:00:00,150.85,151.89,150.75,151.83,307618.0,131.9788,132.8887,131.8913,132.8362,307618.0
2016-11-22 10:30:00,151.84,152.22,151.83,152.0,326421.0,132.845,133.1774,132.8362,132.9849,326421.0
2016-11-22 11:00:00,152.0,152.49,151.99,152.42,186738.0,132.9849,133.4136,132.9762,133.3524,186738.0
2016-11-22 11:30:00,152.41,152.93,152.0,152.8,386577.0,133.3437,133.7986,132.9849,133.6849,386577.0
2016-11-22 12:00:00,152.8,152.92,152.22,152.33,476430.0,133.6849,133.7899,133.1774,133.2737,476430.0
2016-11-22 12:30:00,152.33,152.42,152.15,152.18,195951.0,133.2737,133.3524,133.1162,133.1424,195951.0
2016-11-22 13:00:00,152.16,152.25,152.07,152.12,181561.0,133.1249,133.2037,133.0462,133.0899,181561.0
2016-11-22 13:30:00,152.15,152.3,152.06,152.24,178601.0,133.1162,133.2474,133.0374,133.1949,178601.0
2016-11-22 14:00:00,152.26,152.26,152.0,152.08,160597.0,133.2124,133.2124,132.9849,133.0549,160597.0
2016-11-22 14:30:00,152.08,152.28,152.03,152.12,200637.0,133.0549,133.2299,133.0112,133.0899,200637.0
2016-11-22 15:00:00,152.11,152.37,152.11,152.15,194541.0,133.0812,133.3087,133.0812,133.1162,194541.0
2016-11-22 15:30:00,152.15,152.42,151.96,152.22,493223.0,133.1162,133.3524,132.9499,133.1774,493223.0
2016-11-23 09:30:00,152.21,153.74,150.96,151.04,389579.0,133.1687,134.5073,132.075,132.145,389579.0
2016-11-23 10:00:00,151.1,152.48,151.05,152.25,173922.0,132.1975,133.4049,132.1538,133.2037,173922.0
2016-11-23 10:30:00,152.25,152.64,152.2,152.52,103132.0,133.2037,133.5449,133.1599,133.4399,103132.0
2016-11-23 11:00:00,152.52,152.57,152.24,152.29,101024.0,133.4399,133.4836,133.1949,133.2387,101024.0
2016-11-23 11:30:00,152.29,152.86,152.22,152.86,113582.0,133.2387,133.7374,133.1774,133.7374,113582.0
2016-11-23 12:00:00,152.86,152.88,152.56,152.73,88302.0,133.7374,133.7549,133.4749,133.6236,88302.0
2016-11-23 12:30:00,152.7,152.82,152.39,152.4,93100.0,133.5974,133.7024,133.3262,133.3349,93100.0
2016-11-23 13:00:00,152.4,152.68,152.17,152.68,152808.0,133.3349,133.5799,133.1337,133.5799,152808.0
2016-11-23 13:30:00,152.68,152.78,152.46,152.78,126236.0,133.5799,133.6674,133.3874,133.6674,126236.0
2016-11-23 14:00:00,152.77,152.87,152.67,152.79,85236.0,133.6586,133.7461,133.5711,133.6761,85236.0
2016-11-23 14:30:00,152.78,152.98,152.63,152.96,78204.0,133.6674,133.8423,133.5361,133.8248,78204.0
2016-11-23 15:00:00,152.96,153.42,152.94,153.39,151333.0,133.8248,134.2273,133.8074,134.2011,151333.0
2016-11-23 15:30:00,153.39,153.62,153.23,153.52,375748.0,134.2011,134.4023,134.0611,134.3148,375748.0
2016-11-25 09:30:00,153.93,154.5,152.91,153.43,241624.0,134.6735,135.1722,133.7811,134.2361,241624.0
2016-11-25 10:00:00,153.43,153.62,152.73,153.08,322029.0,134.2361,134.4023,133.6236,133.9298,322029.0
2016-11-25 10:30:00,153.08,153.51,152.82,152.82,120678.0,133.9298,134.306,133.7024,133.7024,120678.0
2016-11-25 11:00:00,152.8,153.32,152.78,153.07,134868.0,133.6849,134.1398,133.6674,133.9211,134868.0
2016-11-25 11:30:00,153.09,153.1,152.79,152.8,99587.0,133.9386,133.9473,133.6761,133.6849,99587.0
2016-11-25 12:00:00,152.81,152.91,152.64,152.68,111222.0,133.6936,133.7811,133.5449,133.5799,111222.0
2016-11-25 12:30:00,152.68,152.98,152.61,152.68,281893.0,133.5799,133.8423,133.5186,133.5799,281893.0
2016-11-28 09:30:00,152.7,152.82,151.0,151.62,314526.0,133.5974,133.7024,132.11,132.6525,314526.0
2016-11-28 10:00:00,151.62,151.63,150.71,151.13,327365.0,132.6525,132.6612,131.8563,132.2238,327365.0
2016-11-28 10:30:00,151.13,151.37,150.63,150.71,244785.0,132.2238,132.4338,131.7863,131.8563,244785.0
2016-11-28 11:00:00,150.74,150.93,150.31,150.55,266894.0,131.8826,132.0488,131.5064,131.7163,266894.0
2016-11-28 11:30:00,150.55,150.58,150.0,150.21,365933.0,131.7163,131.7426,131.2351,131.4189,365933.0
2016-11-28 12:00:00,150.26,150.83,150.23,150.82,314483.0,131.4626,131.9613,131.4364,131.9526,314483.0
2016-11-28 12:30:00,150.82,151.47,150.74,151.38,303131.0,131.9526,132.5212,131.8826,132.4425,303131.0
2016-11-28 13:00:00,151.36,151.55,151.18,151.45,270201.0,132.425,132.5912,132.2675,132.5037,270201.0
2016-11-28 13:30:00,151.47,151.73,151.3,151.71,155892.0,132.5212,132.7487,132.3725,132.7312,155892.0
2016-11-28 14:00:00,151.74,151.78,151.48,151.53,131913.0,132.7575,132.7925,132.53,132.5737,131913.0
2016-11-28 14:30:00,151.55,152.07,151.53,151.78,231452.0,132.5912,133.0462,132.5737,132.7925,231452.0
2016-11-28 15:00:00,151.81,151.85,151.7,151.73,186746.0,132.8187,132.8537,132.7225,132.7487,186746.0
2016-11-28 15:30:00,151.74,152.32,151.65,152.12,678716.0,132.7575,133.2649,132.6787,133.0899,678716.0
2016-11-29 09:30:00,156.94,157.31,155.18,157.23,828271.0,137.307,137.6307,135.7671,137.5607,828271.0
2016-11-29 10:00:00,157.16,158.13,156.7,157.54,657500.0,137.4994,138.3481,137.097,137.8319,657500.0
2016-11-29 10:30:00,157.6,157.72,156.87,157.27,396557.0,137.8844,137.9894,137.2457,137.5957,396557.0
2016-11-29 11:00:00,157.22,158.0,157.07,157.87,380048.0,137.5519,138.2344,137.4207,138.1206,380048.0
2016-11-29 11:30:00,157.82,158.0,157.51,157.7,261266.0,138.0769,138.2344,137.8056,137.9719,261266.0
2016-11-29 12:00:00,157.67,158.0,157.37,157.79,205263.0,137.9456,138.2344,137.6832,138.0506,205263.0
2016-11-29 12:30:00,157.79,157.82,157.4,157.68,122486.0,138.0506,138.0769,137.7094,137.9544,122486.0
2016-11-29 13:00:00,157.7,157.79,157.34,157.43,113386.0,137.9719,138.0506,137.6569,137.7357,113386.0
2016-11-29 13:30:00,157.45,157.47,157.05,157.08,134086.0,137.7532,137.7707,137.4032,137.4294,134086.0
2016-11-29 14:00:00,157.1,157.16,156.63,156.91,197283.0,137.4469,137.4994,137.0357,137.2807,197283.0
2016-11-29 14:30:00,156.92,157.21,156.87,157.07,207736.0,137.2895,137.5432,137.2457,137.4207,207736.0
2016-11-29 15:00:00,157.09,157.26,156.92,157.25,244561.0,137.4382,137.5869,137.2895,137.5782,244561.0
2016-11-29 15:30:00,157.26,157.85,157.14,157.75,860813.0,137.5869,138.1031,137.4819,138.0156,860813.0
2016-11-30 09:30:00,157.47,158.26,157.07,157.94,711950.0,138.3145,139.0084,137.9632,138.7274,711950.0
2016-11-30 10:00:00,157.99,158.76,157.67,158.76,532696.0,138.7713,139.4476,138.4902,139.4476,532696.0
2016-11-30 10:30:00,158.76,159.31,158.62,159.03,357090.0,139.4476,139.9307,139.3246,139.6848,357090.0
2016-11-30 11:00:00,159.03,159.76,159.0,159.26,317384.0,139.6848,140.326,139.6584,139.8868,317384.0
2016-11-30 11:30:00,159.24,159.48,158.96,159.19,261344.0,139.8692,140.08,139.6233,139.8253,261344.0
2016-11-30 12:00:00,159.18,159.25,158.77,159.0,166789.0,139.8165,139.878,139.4564,139.6584,166789.0
2016-11-30 12:30:00,159.02,159.11,158.63,158.8,149903.0,139.676,139.755,139.3334,139.4827,149903.0
2016-11-30 13:00:00,158.81,159.09,158.66,159.03,116022.0,139.4915,139.7375,139.3598,139.6848,116022.0
2016-11-30 13:30:00,159.05,159.05,158.67,158.86,174586.0,139.7023,139.7023,139.3686,139.5354,174586.0
2016-11-30 14:00:00,158.87,158.92,158.12,158.15,225853.0,139.5442,139.5881,138.8855,138.9118,225853.0
2016-11-30 14:30:00,158.16,158.37,158.02,158.11,324402.0,138.9206,139.105,138.7976,138.8767,324402.0
2016-11-30 15:00:00,158.11,158.73,158.08,158.56,470935.0,138.8767,139.4213,138.8503,139.2719,470935.0
2016-11-30 15:30:00,158.56,159.0,158.49,158.5,1025066.0,139.2719,139.6584,139.2105,139.2192,1025066.0
2016-12-01 09:30:00,159.12,160.51,159.12,160.46,625394.0,139.7638,140.9847,139.7638,140.9408,625394.0
2016-12-01 10:00:00,160.45,160.49,159.26,159.81,294396.0,140.932,140.9672,139.8868,140.3699,294396.0
2016-12-01 10:30:00,159.78,160.48,159.67,160.4,243122.0,140.3435,140.9584,140.2469,140.8881,243122.0
2016-12-01 11:00:00,160.34,160.41,160.0,160.15,255505.0,140.8354,140.8969,140.5368,140.6685,255505.0
2016-12-01 11:30:00,160.19,160.9,160.05,160.59,240462.0,140.7037,141.3273,140.5807,141.055,240462.0
2016-12-01 12:00:00,160.6,160.74,160.49,160.6,155584.0,141.0638,141.1868,140.9672,141.0638,155584.0
2016-12-01 12:30:00,160.59,160.97,160.55,160.94,161912.0,141.055,141.3888,141.0199,141.3624,161912.0
2016-12-01 13:00:00,160.94,160.95,160.42,160.42,297149.0,141.3624,141.3712,140.9057,140.9057,297149.0
2016-12-01 13:30:00,160.42,161.21,160.38,160.75,208358.0,140.9057,141.5996,140.8705,141.1955,208358.0
2016-12-01 14:00:00,160.74,161.05,160.61,160.88,250741.0,141.1868,141.459,141.0726,141.3097,250741.0
2016-12-01 14:30:00,160.88,161.43,160.81,161.24,259428.0,141.3097,141.7928,141.2482,141.6259,259428.0
2016-12-01 15:00:00,161.26,161.72,161.23,161.3,487968.0,141.6435,142.0475,141.6171,141.6786,487968.0
2016-12-01 15:30:00,161.29,161.35,160.65,160.94,724472.0,141.6698,141.7225,141.1077,141.3624,724472.0
2016-12-02 09:30:00,161.0,162.52,160.71,161.48,469984.0,141.4151,142.7502,141.1604,141.8367,469984.0
2016-12-02 10:00:00,161.46,161.57,160.78,160.92,246232.0,141.8192,141.9158,141.2219,141.3449,246232.0
2016-12-02 10:30:00,160.94,161.09,160.65,160.68,156194.0,141.3624,141.4942,141.1077,141.134,156194.0
2016-12-02 11:00:00,160.68,161.2,160.66,160.67,126274.0,141.134,141.5908,141.1165,141.1253,126274.0
2016-12-02 11:30:00,160.67,161.45,160.66,161.35,173912.0,141.1253,141.8104,141.1165,141.7225,173912.0
2016-12-02 12:00:00,161.34,161.54,161.34,161.48,124206.0,141.7138,141.8894,141.7138,141.8367,124206.0
2016-12-02 12:30:00,161.48,161.75,161.47,161.55,218912.0,141.8367,142.0739,141.8279,141.8982,218912.0
2016-12-02 13:00:00,161.54,161.66,161.0,161.09,207663.0,141.8894,141.9948,141.4151,141.4942,207663.0
2016-12-02 13:30:00,161.09,161.11,160.7,161.02,171214.0,141.4942,141.5117,141.1516,141.4327,171214.0
2016-12-02 14:00:00,161.02,161.16,160.96,161.02,112806.0,141.4327,141.5557,141.38,141.4327,112806.0
2016-12-02 14:30:00,161.03,161.15,160.86,160.92,107393.0,141.4415,141.5469,141.2922,141.3449,107393.0
2016-12-02 15:00:00,160.93,160.99,160.75,160.9,121333.0,141.3536,141.4063,141.1955,141.3273,121333.0
2016-12-02 15:30:00,160.89,160.94,160.56,160.73,349141.0,141.3185,141.3624,141.0286,141.178,349141.0
2016-12-05 09:30:00,160.19,160.67,157.06,157.09,686865.0,140.7037,141.1253,137.9544,137.9808,686865.0
2016-12-05 10:00:00,157.11,157.47,156.36,157.06,796237.0,137.9983,138.3145,137.3396,137.9544,796237.0
2016-12-05 10:30:00,157.05,157.2,156.23,157.2,548438.0,137.9456,138.0774,137.2254,138.0774,548438.0
2016-12-05 11:00:00,157.21,157.65,156.88,157.13,373327.0,138.0862,138.4726,137.7963,138.0159,373327.0
2016-12-05 11:30:00,157.12,157.98,157.01,157.98,223384.0,138.0071,138.7625,137.9105,138.7625,223384.0
2016-12-05 12:00:00,158.0,158.0,157.42,157.47,158036.0,138.7801,138.7801,138.2706,138.3145,158036.0
2016-12-05 12:30:00,157.46,157.53,156.98,157.03,142139.0,138.3057,138.3672,137.8841,137.9281,142139.0
2016-12-05 13:00:00,157.05,157.15,156.52,156.69,207922.0,137.9456,138.0335,137.4801,137.6294,207922.0
2016-12-05 13:30:00,156.69,156.82,156.57,156.8,137897.0,137.6294,137.7436,137.524,137.726,137897.0
2016-12-05 14:00:00,156.83,157.13,156.65,156.73,177523.0,137.7524,138.0159,137.5943,137.6645,177523.0
2016-12-05 14:30:00,156.72,156.82,156.54,156.73,187894.0,137.6558,137.7436,137.4977,137.6645,187894.0
2016-12-05 15:00:00,156.73,157.33,156.71,157.06,292933.0,137.6645,138.1916,137.647,137.9544,292933.0
2016-12-05 15:30:00,157.06,157.72,156.99,157.62,635191.0,137.9544,138.5341,137.8929,138.4463,635191.0
2016-12-06 09:30:00,158.17,158.23,157.0,157.04,285209.0,138.9294,138.9821,137.9017,137.9368,285209.0
2016-12-06 10:00:00,157.02,157.3,156.26,156.52,196730.0,137.9193,138.1652,137.2517,137.4801,196730.0
2016-12-06 10:30:00,156.52,157.17,156.51,156.94,110897.0,137.4801,138.051,137.4713,137.849,110897.0
2016-12-06 11:00:00,156.96,157.32,156.84,157.13,137632.0,137.8666,138.1828,137.7612,138.0159,137632.0
2016-12-06 11:30:00,157.13,157.22,156.84,157.2,179164.0,138.0159,138.0949,137.7612,138.0774,179164.0
2016-12-06 12:00:00,157.18,157.95,157.12,157.83,155897.0,138.0598,138.7361,138.0071,138.6307,155897.0
2016-12-06 12:30:00,157.85,157.86,157.63,157.8,188783.0,138.6483,138.6571,138.4551,138.6044,188783.0
2016-12-06 13:00:00,157.8,158.07,157.8,158.05,145837.0,138.6044,138.8415,138.6044,138.824,145837.0
2016-12-06 13:30:00,158.03,158.21,157.87,158.09,112366.0,138.8064,138.9645,138.6659,138.8591,112366.0
2016-12-06 14:00:00,158.09,158.14,157.64,157.66,186884.0,138.8591,138.903,138.4639,138.4814,186884.0
2016-12-06 14:30:00,157.64,157.69,157.21,157.63,181171.0,138.4639,138.5078,138.0862,138.4551,181171.0
2016-12-06 15:00:00,157.62,157.7,157.25,157.33,173597.0,138.4463,138.5166,138.1213,138.1916,173597.0
2016-12-06 15:30:00,157.32,157.43,157.15,157.32,327535.0,138.1828,138.2794,138.0335,138.1828,327535.0
2016-12-07 09:30:00,157.89,158.25,156.35,157.02,333771.0,138.6834,138.9996,137.3308,137.9193,333771.0
2016-12-07 10:00:00,157.03,157.72,156.82,157.64,259362.0,137.9281,138.5341,137.7436,138.4639,259362.0
2016-12-07 10:30:00,157.62,157.94,157.28,157.37,370668.0,138.4463,138.7274,138.1476,138.2267,370668.0
2016-12-07 11:00:00,157.4,157.53,156.9,157.15,257950.0,138.253,138.3672,137.8139,138.0335,257950.0
2016-12-07 11:30:00,157.16,158.86,157.13,158.81,259752.0,138.0422,139.5354,138.0159,139.4915,259752.0
2016-12-07 12:00:00,158.83,159.43,158.5,159.37,296968.0,139.5091,140.0361,139.2192,139.9834,296968.0
2016-12-07 12:30:00,159.37,159.48,158.87,159.35,155811.0,139.9834,140.08,139.5442,139.9658,155811.0
2016-12-07 13:00:00,159.33,159.7,159.29,159.5,198493.0,139.9483,140.2733,139.9131,140.0976,198493.0
2016-12-07 13:30:00,159.54,159.98,159.37,159.89,156199.0,140.1327,140.5192,139.9834,140.4401,156199.0
2016-12-07 14:00:00,159.89,159.95,159.52,159.82,124962.0,140.4401,140.4929,140.1152,140.3787,124962.0
2016-12-07 14:30:00,159.81,159.93,159.53,159.77,125654.0,140.3699,140.4753,140.1239,140.3347,125654.0
2016-12-07 15:00:00,159.78,159.87,159.23,159.47,197715.0,140.3435,140.4226,139.8604,140.0712,197715.0
2016-12-07 15:30:00,159.46,159.54,158.69,159.26,544102.0,140.0625,140.1327,139.3861,139.8868,544102.0
2016-12-08 09:30:00,159.41,159.41,158.0,158.3,198342.0,140.0185,140.0185,138.7801,139.0436,198342.0
2016-12-08 10:00:00,158.33,158.77,158.15,158.71,162028.0,139.0699,139.4564,138.9118,139.4037,162028.0
2016-12-08 10:30:00,158.72,159.59,158.6,159.31,193631.0,139.4125,140.1766,139.3071,139.9307,193631.0
2016-12-08 11:00:00,159.31,159.35,158.9,159.31,138085.0,139.9307,139.9658,139.5706,139.9307,138085.0
2016-12-08 11:30:00,159.28,159.59,159.24,159.59,62304.0,139.9044,140.1766,139.8692,140.1766,62304.0
2016-12-08 12:00:00,159.59,159.87,159.2,159.73,83374.0,140.1766,140.4226,139.8341,140.2996,83374.0
2016-12-08 12:30:00,159.7,160.03,159.6,159.85,92533.0,140.2733,140.5631,140.1854,140.405,92533.0
2016-12-08 13:00:00,159.87,159.88,159.09,159.67,280185.0,140.4226,140.4314,139.7375,140.2469,280185.0
2016-12-08 13:30:00,159.67,160.24,159.61,159.63,452329.0,140.2469,140.7476,140.1942,140.2118,452329.0
2016-12-08 14:00:00,159.68,159.88,159.17,159.44,180693.0,140.2557,140.4314,139.8077,140.0449,180693.0
2016-12-08 14:30:00,159.43,159.54,159.18,159.51,157244.0,140.0361,140.1327,139.8165,140.1064,157244.0
2016-12-08 15:00:00,159.51,159.62,159.23,159.31,196516.0,140.1064,140.203,139.8604,139.9307,196516.0
2016-12-08 15:30:00,159.32,159.43,159.05,159.29,508623.0,139.9395,140.0361,139.7023,139.9131,508623.0
2016-12-09 09:30:00,159.52,159.77,158.96,158.96,144849.0,140.1152,140.3347,139.6233,139.6233,144849.0
2016-12-09 10:00:00,159.02,159.33,158.72,158.78,115892.0,139.676,139.9483,139.4125,139.4652,115892.0
2016-12-09 10:30:00,158.78,158.97,157.71,158.02,124287.0,139.4652,139.6321,138.5253,138.7976,124287.0
2016-12-09 11:00:00,157.99,158.49,157.91,158.39,182502.0,138.7713,139.2105,138.701,139.1226,182502.0
2016-12-09 11:30:00,158.37,158.74,158.12,158.23,245415.0,139.105,139.43,138.8855,138.9821,245415.0
2016-12-09 12:00:00,158.26,159.06,158.26,159.06,205325.0,139.0084,139.7111,139.0084,139.7111,205325.0
2016-12-09 12:30:00,159.1,159.58,159.1,159.21,147548.0,139.7462,140.1679,139.7462,139.8429,147548.0
2016-12-09 13:00:00,159.21,159.44,158.83,158.9,272626.0,139.8429,140.0449,139.5091,139.5706,272626.0
2016-12-09 13:30:00,158.9,159.08,158.83,158.97,124929.0,139.5706,139.7287,139.5091,139.6321,124929.0
2016-12-09 14:00:00,158.98,159.2,158.95,159.03,109028.0,139.6408,139.8341,139.6145,139.6848,109028.0
2016-12-09 14:30:00,159.0,159.3,158.95,159.15,145734.0,139.6584,139.9219,139.6145,139.7902,145734.0
2016-12-09 15:00:00,159.15,159.63,159.13,159.63,189655.0,139.7902,140.2118,139.7726,140.2118,189655.0
2016-12-09 15:30:00,159.63,160.16,159.62,160.12,337922.0,140.2118,140.6773,140.203,140.6422,337922.0
2016-12-12 09:30:00,158.83,159.46,157.75,159.25,495026.0,139.5091,140.0625,138.5605,139.878,495026.0
2016-12-12 10:00:00,159.26,159.66,158.82,158.87,337791.0,139.8868,140.2381,139.5003,139.5442,337791.0
2016-12-12 10:30:00,158.89,159.01,158.54,158.55,191021.0,139.5618,139.6672,139.2544,139.2632,191021.0
2016-12-12 11:00:00,158.6,158.72,158.49,158.64,211806.0,139.3071,139.4125,139.2105,139.3422,211806.0
2016-12-12 11:30:00,158.66,158.87,158.56,158.79,158624.0,139.3598,139.5442,139.2719,139.474,158624.0
2016-12-12 12:00:00,158.78,158.94,158.69,158.82,129661.0,139.4652,139.6057,139.3861,139.5003,129661.0
2016-12-12 12:30:00,158.85,158.91,158.78,158.81,116534.0,139.5267,139.5794,139.4652,139.4915,116534.0
2016-12-12 13:00:00,158.84,158.98,158.78,158.96,104549.0,139.5179,139.6408,139.4652,139.6233,104549.0
2016-12-12 13:30:00,158.97,158.99,158.77,158.82,113957.0,139.6321,139.6496,139.4564,139.5003,113957.0
2016-12-12 14:00:00,158.8,159.12,158.79,158.85,104415.0,139.4827,139.7638,139.474,139.5267,104415.0
2016-12-12 14:30:00,158.89,159.06,158.83,158.94,114816.0,139.5618,139.7111,139.5091,139.6057,114816.0
2016-12-12 15:00:00,158.94,159.18,158.9,159.15,139043.0,139.6057,139.8165,139.5706,139.7902,139043.0
2016-12-12 15:30:00,159.16,159.48,159.13,159.46,408615.0,139.799,140.08,139.7726,140.0625,408615.0
2016-12-13 09:30:00,160.4,161.71,160.06,161.5,499075.0,140.8881,142.0388,140.5895,141.8543,499075.0
2016-12-13 10:00:00,161.53,161.68,161.02,161.3,223110.0,141.8807,142.0124,141.4327,141.6786,223110.0
2016-12-13 10:30:00,161.28,161.45,161.02,161.09,324649.0,141.6611,141.8104,141.4327,141.4942,324649.0
2016-12-13 11:00:00,161.06,161.1,160.7,160.73,194725.0,141.4678,141.503,141.1516,141.178,194725.0
2016-12-13 11:30:00,160.71,160.95,160.57,160.86,116512.0,141.1604,141.3712,141.0374,141.2922,116512.0
2016-12-13 12:00:00,160.84,160.91,160.56,160.66,120045.0,141.2746,141.3361,141.0286,141.1165,120045.0
2016-12-13 12:30:00,160.66,160.81,160.58,160.78,95426.0,141.1165,141.2482,141.0462,141.2219,95426.0
2016-12-13 13:00:00,160.76,161.28,160.75,161.1,127430.0,141.2043,141.6611,141.1955,141.503,127430.0
2016-12-13 13:30:00,161.11,161.16,160.87,161.05,156024.0,141.5117,141.5557,141.3009,141.459,156024.0
2016-12-13 14:00:00,161.06,161.14,160.86,160.97,210464.0,141.4678,141.5381,141.2922,141.3888,210464.0
2016-12-13 14:30:00,160.97,160.98,160.44,160.58,225600.0,141.3888,141.3976,140.9232,141.0462,225600.0
2016-12-13 15:00:00,160.59,161.12,160.57,160.9,241873.0,141.055,141.5205,141.0374,141.3273,241873.0
2016-12-13 15:30:00,160.9,160.9,160.5,160.55,394319.0,141.3273,141.3273,140.9759,141.0199,394319.0
2016-12-14 09:30:00,161.14,161.8,160.26,160.34,302688.0,141.5381,142.1178,140.7651,140.8354,302688.0
2016-12-14 10:00:00,160.34,160.38,159.31,159.57,272262.0,140.8354,140.8705,139.9307,140.1591,272262.0
2016-12-14 10:30:00,159.52,159.52,158.72,159.16,275175.0,140.1152,140.1152,139.4125,139.799,275175.0
2016-12-14 11:00:00,159.16,159.66,159.06,159.62,289528.0,139.799,140.2381,139.7111,140.203,289528.0
2016-12-14 11:30:00,159.68,160.02,159.49,159.91,176459.0,140.2557,140.5543,140.0888,140.4577,176459.0
2016-12-14 12:00:00,159.91,160.13,159.76,160.09,102379.0,140.4577,140.651,140.326,140.6158,102379.0
2016-12-14 12:30:00,160.11,160.58,159.99,160.57,131281.0,140.6334,141.0462,140.528,141.0374,131281.0
2016-12-14 13:00:00,160.55,160.64,160.29,160.63,113480.0,141.0199,141.0989,140.7915,141.0901,113480.0
2016-12-14 13:30:00,160.63,160.81,160.55,160.69,133279.0,141.0901,141.2482,141.0199,141.1428,133279.0
2016-12-14 14:00:00,160.69,160.87,160.02,160.59,252195.0,141.1428,141.3009,140.5543,141.055,252195.0
2016-12-14 14:30:00,160.59,160.82,159.91,159.91,155851.0,141.055,141.257,140.4577,140.4577,155851.0
2016-12-14 15:00:00,160.03,160.26,159.58,159.96,168155.0,140.5631,140.7651,140.1679,140.5016,168155.0
2016-12-14 15:30:00,159.97,160.29,159.66,159.87,487348.0,140.5104,140.7915,140.2381,140.4226,487348.0
2016-12-15 09:30:00,159.87,160.52,159.43,159.98,222670.0,140.4226,140.9935,140.0361,140.5192,222670.0
2016-12-15 10:00:00,159.93,160.46,159.53,159.53,160011.0,140.4753,140.9408,140.1239,140.1239,160011.0
2016-12-15 10:30:00,159.53,160.44,159.52,160.11,153434.0,140.1239,140.9232,140.1152,140.6334,153434.0
2016-12-15 11:00:00,160.14,161.28,160.1,161.24,177320.0,140.6597,141.6611,140.6246,141.6259,177320.0
2016-12-15 11:30:00,161.21,161.29,160.84,160.93,164514.0,141.5996,141.6698,141.2746,141.3536,164514.0
2016-12-15 12:00:00,160.95,160.98,160.66,160.84,149343.0,141.3712,141.3976,141.1165,141.2746,149343.0
2016-12-15 12:30:00,160.82,161.05,160.78,160.9,100918.0,141.257,141.459,141.2219,141.3273,100918.0
2016-12-15 13:00:00,160.9,160.95,160.61,160.74,160087.0,141.3273,141.3712,141.0726,141.1868,160087.0
2016-12-15 13:30:00,160.73,161.03,160.62,160.8,106604.0,141.178,141.4415,141.0813,141.2395,106604.0
2016-12-15 14:00:00,160.8,161.03,160.71,160.92,136033.0,141.2395,141.4415,141.1604,141.3449,136033.0
2016-12-15 14:30:00,160.91,161.12,160.85,160.86,204635.0,141.3361,141.5205,141.2834,141.2922,204635.0
2016-12-15 15:00:00,160.87,160.92,159.98,159.99,239690.0,141.3009,141.3449,140.5192,140.528,239690.0
2016-12-15 15:30:00,160.03,160.68,160.01,160.59,569443.0,140.5631,141.134,140.5456,141.055,569443.0
2016-12-16 09:30:00,161.38,163.48,161.19,162.3,1896473.0,141.7489,143.5934,141.582,142.557,1896473.0
2016-12-16 10:00:00,162.5,163.28,162.12,163.18,230883.0,142.7327,143.4178,142.3989,143.3299,230883.0
2016-12-16 10:30:00,163.22,163.24,162.6,162.96,214606.0,143.3651,143.3826,142.8205,143.1367,214606.0
2016-12-16 11:00:00,162.96,163.0,162.1,162.19,133019.0,143.1367,143.1718,142.3813,142.4604,133019.0
2016-12-16 11:30:00,162.19,162.4,162.08,162.2,134825.0,142.4604,142.6448,142.3637,142.4691,134825.0
2016-12-16 12:00:00,162.23,162.24,161.78,162.1,101761.0,142.4955,142.5043,142.1002,142.3813,101761.0
2016-12-16 12:30:00,162.14,162.77,162.1,162.77,199458.0,142.4164,142.9698,142.3813,142.9698,199458.0
2016-12-16 13:00:00,162.75,162.95,162.55,162.85,138261.0,142.9522,143.1279,142.7766,143.0401,138261.0
2016-12-16 13:30:00,162.83,163.25,162.73,163.08,211429.0,143.0225,143.3914,142.9347,143.2421,211429.0
2016-12-16 14:00:00,163.06,163.49,163.04,163.33,169992.0,143.2245,143.6022,143.207,143.4617,169992.0
2016-12-16 14:30:00,163.33,163.47,163.22,163.45,151229.0,143.4617,143.5847,143.3651,143.5671,151229.0
2016-12-16 15:00:00,163.47,163.94,163.33,163.85,324113.0,143.5847,143.9975,143.4617,143.9184,324113.0
2016-12-16 15:30:00,163.83,164.0,163.57,163.91,891616.0,143.9009,144.0502,143.6725,143.9711,891616.0
2016-12-19 09:30:00,163.09,163.94,162.06,162.46,260831.0,143.2509,143.9975,142.3462,142.6975,260831.0
2016-12-19 10:00:00,162.57,163.08,162.49,162.83,138646.0,142.7941,143.2421,142.7239,143.0225,138646.0
2016-12-19 10:30:00,162.82,163.18,161.78,162.15,273294.0,143.0137,143.3299,142.1002,142.4252,273294.0
2016-12-19 11:00:00,162.15,162.31,161.68,161.91,156197.0,142.4252,142.5658,142.0124,142.2144,156197.0
2016-12-19 11:30:00,161.93,162.12,161.64,161.68,187575.0,142.232,142.3989,141.9773,142.0124,187575.0
2016-12-19 12:00:00,161.66,162.19,161.66,162.19,161008.0,141.9948,142.4604,141.9948,142.4604,161008.0
2016-12-19 12:30:00,162.19,162.23,162.01,162.05,86137.0,142.4604,142.4955,142.3023,142.3374,86137.0
2016-12-19 13:00:00,162.05,162.16,161.94,162.09,149876.0,142.3374,142.434,142.2408,142.3725,149876.0
2016-12-19 13:30:00,162.09,162.13,161.93,162.02,137674.0,142.3725,142.4077,142.232,142.311,137674.0
2016-12-19 14:00:00,162.03,162.09,161.8,161.88,97342.0,142.3198,142.3725,142.1178,142.1881,97342.0
2016-12-19 14:30:00,161.9,162.0,161.62,161.72,195446.0,142.2056,142.2935,141.9597,142.0475,195446.0
2016-12-19 15:00:00,161.69,161.81,161.28,161.36,160665.0,142.0212,142.1266,141.6611,141.7313,160665.0
2016-12-19 15:30:00,161.35,161.7,161.22,161.55,501245.0,141.7225,142.03,141.6084,141.8982,501245.0
2016-12-20 09:30:00,161.71,163.11,161.71,162.79,308941.0,142.0388,143.2685,142.0388,142.9874,308941.0
2016-12-20 10:00:00,162.75,162.77,162.16,162.45,253762.0,142.9522,142.9698,142.434,142.6887,253762.0
2016-12-20 10:30:00,162.42,162.5,162.21,162.46,126711.0,142.6624,142.7327,142.4779,142.6975,126711.0
2016-12-20 11:00:00,162.48,162.9,162.46,162.63,131031.0,142.7151,143.084,142.6975,142.8468,131031.0
2016-12-20 11:30:00,162.64,162.64,162.12,162.31,249947.0,142.8556,142.8556,142.3989,142.5658,249947.0
2016-12-20 12:00:00,162.32,162.53,161.9,161.9,139322.0,142.5746,142.759,142.2056,142.2056,139322.0
2016-12-20 12:30:00,161.92,162.13,161.87,162.03,96403.0,142.2232,142.4077,142.1793,142.3198,96403.0
2016-12-20 13:00:00,162.03,162.27,161.82,162.21,106994.0,142.3198,142.5306,142.1354,142.4779,106994.0
2016-12-20 13:30:00,162.21,162.26,161.92,162.06,98100.0,142.4779,142.5219,142.2232,142.3462,98100.0
2016-12-20 14:00:00,162.05,162.13,161.81,161.92,87187.0,142.3374,142.4077,142.1266,142.2232,87187.0
2016-12-20 14:30:00,161.92,161.94,161.51,161.61,262426.0,142.2232,142.2408,141.8631,141.9509,262426.0
2016-12-20 15:00:00,161.63,161.73,161.44,161.53,271906.0,141.9685,142.0563,141.8016,141.8807,271906.0
2016-12-20 15:30:00,161.52,161.71,161.41,161.58,338995.0,141.8719,142.0388,141.7752,141.9246,338995.0
2016-12-21 09:30:00,161.42,162.29,160.74,160.84,184010.0,141.784,142.5482,141.1868,141.2746,184010.0
2016-12-21 10:00:00,160.75,160.85,160.44,160.45,124649.0,141.1955,141.2834,140.9232,140.932,124649.0
2016-12-21 10:30:00,160.5,160.7,159.68,159.71,242867.0,140.9759,141.1516,140.2557,140.282,242867.0
2016-12-21 11:00:00,159.71,160.29,159.62,160.19,154987.0,140.282,140.7915,140.203,140.7037,154987.0
2016-12-21 11:30:00,160.19,160.22,159.87,160.07,147520.0,140.7037,140.73,140.4226,140.5983,147520.0
2016-12-21 12:00:00,160.08,160.87,160.06,160.72,275982.0,140.607,141.3009,140.5895,141.1692,275982.0
2016-12-21 12:30:00,160.77,161.25,160.72,161.04,72489.0,141.2131,141.6347,141.1692,141.4503,72489.0
2016-12-21 13:00:00,161.02,161.07,160.87,161.0,81328.0,141.4327,141.4766,141.3009,141.4151,81328.0
2016-12-21 13:30:00,161.03,161.2,160.97,161.0,129100.0,141.4415,141.5908,141.3888,141.4151,129100.0
2016-12-21 14:00:00,160.98,161.24,160.95,161.13,57217.0,141.3976,141.6259,141.3712,141.5293,57217.0
2016-12-21 14:30:00,161.12,161.4,161.08,161.4,81812.0,141.5205,141.7665,141.4854,141.7665,81812.0
2016-12-21 15:00:00,161.39,161.54,161.31,161.41,160513.0,141.7577,141.8894,141.6874,141.7752,160513.0
2016-12-21 15:30:00,161.41,161.52,161.22,161.41,317040.0,141.7752,141.8719,141.6084,141.7752,317040.0
2016-12-22 09:30:00,161.39,161.63,160.27,161.44,183121.0,141.7577,141.9685,140.7739,141.8016,183121.0
2016-12-22 10:00:00,161.47,161.88,161.24,161.56,118405.0,141.8279,142.1881,141.6259,141.907,118405.0
2016-12-22 10:30:00,161.56,161.81,161.15,161.22,91198.0,141.907,142.1266,141.5469,141.6084,91198.0
2016-12-22 11:00:00,161.26,161.35,160.6,160.75,148246.0,141.6435,141.7225,141.0638,141.1955,148246.0
2016-12-22 11:30:00,160.79,161.37,160.69,161.37,124053.0,141.2307,141.7401,141.1428,141.7401,124053.0
2016-12-22 12:00:00,161.3,161.39,160.92,161.03,53430.0,141.6786,141.7577,141.3449,141.4415,53430.0
2016-12-22 12:30:00,161.03,161.65,160.99,161.56,51098.0,141.4415,141.9861,141.4063,141.907,51098.0
2016-12-22 13:00:00,161.58,161.67,161.15,161.31,86978.0,141.9246,142.0036,141.5469,141.6874,86978.0
2016-12-22 13:30:00,161.31,161.42,161.17,161.22,401307.0,141.6874,141.784,141.5644,141.6084,401307.0
2016-12-22 14:00:00,161.23,161.3,161.0,161.23,445384.0,141.6171,141.6786,141.4151,141.6171,445384.0
2016-12-22 14:30:00,161.25,161.34,161.15,161.23,119320.0,141.6347,141.7138,141.5469,141.6171,119320.0
2016-12-22 15:00:00,161.2,161.52,161.19,161.48,117015.0,141.5908,141.8719,141.582,141.8367,117015.0
2016-12-22 15:30:00,161.48,161.66,161.3,161.58,291357.0,141.8367,141.9948,141.6786,141.9246,291357.0
2016-12-23 09:30:00,161.56,161.75,160.55,161.44,124875.0,141.907,142.0739,141.0199,141.8016,124875.0
2016-12-23 10:00:00,161.46,162.05,161.38,161.75,68470.0,141.8192,142.3374,141.7489,142.0739,68470.0
2016-12-23 10:30:00,161.78,161.9,161.18,161.45,119867.0,142.1002,142.2056,141.5732,141.8104,119867.0
2016-12-23 11:00:00,161.46,161.71,161.25,161.71,72254.0,141.8192,142.0388,141.6347,142.0388,72254.0
2016-12-23 11:30:00,161.7,161.84,161.33,161.44,155005.0,142.03,142.1529,141.705,141.8016,155005.0
2016-12-23 12:00:00,161.43,161.71,161.42,161.63,137192.0,141.7928,142.0388,141.784,141.9685,137192.0
2016-12-23 12:30:00,161.61,162.02,161.6,162.0,131171.0,141.9509,142.311,141.9421,142.2935,131171.0
2016-12-23 13:00:00,161.99,162.24,161.91,162.2,53123.0,142.2847,142.5043,142.2144,142.4691,53123.0
2016-12-23 13:30:00,162.18,162.54,162.16,162.5,78797.0,142.4516,142.7678,142.434,142.7327,78797.0
2016-12-23 14:00:00,162.49,162.85,162.44,162.73,111674.0,142.7239,143.0401,142.68,142.9347,111674.0
2016-12-23 14:30:00,162.73,162.78,162.5,162.65,75501.0,142.9347,142.9786,142.7327,142.8644,75501.0
2016-12-23 15:00:00,162.65,162.65,162.44,162.48,105346.0,142.8644,142.8644,142.68,142.7151,105346.0
2016-12-23 15:30:00,162.47,163.04,162.38,162.98,372034.0,142.7063,143.207,142.6273,143.1543,372034.0
2016-12-27 09:30:00,163.26,163.96,163.06,163.32,139174.0,143.4002,144.0151,143.2245,143.4529,139174.0
2016-12-27 10:00:00,163.32,163.81,163.22,163.63,66778.0,143.4529,143.8833,143.3651,143.7252,66778.0
2016-12-27 10:30:00,163.65,163.96,163.5,163.69,68476.0,143.7428,144.0151,143.611,143.7779,68476.0
2016-12-27 11:00:00,163.67,163.74,163.09,163.28,56879.0,143.7603,143.8218,143.2509,143.4178,56879.0
2016-12-27 11:30:00,163.28,163.33,163.03,163.09,41311.0,143.4178,143.4617,143.1982,143.2509,41311.0
2016-12-27 12:00:00,163.08,163.17,162.9,163.03,33395.0,143.2421,143.3212,143.084,143.1982,33395.0
2016-12-27 12:30:00,163.05,163.09,162.94,163.02,28830.0,143.2158,143.2509,143.1191,143.1894,28830.0
2016-12-27 13:00:00,163.01,163.08,162.91,162.95,32293.0,143.1806,143.2421,143.0928,143.1279,32293.0
2016-12-27 13:30:00,162.95,163.06,162.8,163.04,58864.0,143.1279,143.2245,142.9962,143.207,58864.0
2016-12-27 14:00:00,163.06,163.06,162.53,162.81,84704.0,143.2245,143.2245,142.759,143.0049,84704.0
2016-12-27 14:30:00,162.84,163.15,162.74,162.99,81360.0,143.0313,143.3036,142.9435,143.163,81360.0
2016-12-27 15:00:00,162.96,162.99,162.59,162.62,62528.0,143.1367,143.163,142.8117,142.8381,62528.0
2016-12-27 15:30:00,162.62,162.7,162.45,162.64,174137.0,142.8381,142.9083,142.6887,142.8556,174137.0
2016-12-28 09:30:00,162.16,163.25,162.16,162.44,141935.0,142.434,143.3914,142.434,142.68,141935.0
2016-12-28 10:00:00,162.45,162.54,162.13,162.2,72978.0,142.6887,142.7678,142.4077,142.4691,72978.0
2016-12-28 10:30:00,162.21,162.32,162.02,162.15,62289.0,142.4779,142.5746,142.311,142.4252,62289.0
2016-12-28 11:00:00,162.15,162.46,162.12,162.26,55657.0,142.4252,142.6975,142.3989,142.5219,55657.0
2016-12-28 11:30:00,162.3,162.33,162.16,162.17,59495.0,142.557,142.5833,142.434,142.4428,59495.0
2016-12-28 12:00:00,162.18,162.18,161.93,162.0,45361.0,142.4516,142.4516,142.232,142.2935,45361.0
2016-12-28 12:30:00,161.99,161.99,161.76,161.78,65537.0,142.2847,142.2847,142.0827,142.1002,65537.0
2016-12-28 13:00:00,161.77,161.85,161.75,161.77,75052.0,142.0915,142.1617,142.0739,142.0915,75052.0
2016-12-28 13:30:00,161.79,161.81,161.61,161.77,92820.0,142.109,142.1266,141.9509,142.0915,92820.0
2016-12-28 14:00:00,161.76,161.81,161.43,161.64,61195.0,142.0827,142.1266,141.7928,141.9773,61195.0
2016-12-28 14:30:00,161.64,161.66,161.32,161.48,72100.0,141.9773,141.9948,141.6962,141.8367,72100.0
2016-12-28 15:00:00,161.48,161.55,161.32,161.42,112438.0,141.8367,141.8982,141.6962,141.784,112438.0
2016-12-28 15:30:00,161.42,161.59,161.39,161.45,240494.0,141.784,141.9334,141.7577,141.8104,240494.0
2016-12-29 09:30:00,161.92,162.36,161.12,161.13,159536.0,142.2232,142.6097,141.5205,141.5293,159536.0
2016-12-29 10:00:00,161.12,161.71,161.03,161.47,185102.0,141.5205,142.0388,141.4415,141.8279,185102.0
2016-12-29 10:30:00,161.48,161.57,160.87,161.0,162330.0,141.8367,141.9158,141.3009,141.4151,162330.0
2016-12-29 11:00:00,161.07,161.28,160.67,160.8,163386.0,141.4766,141.6611,141.1253,141.2395,163386.0
2016-12-29 11:30:00,160.84,160.87,160.52,160.76,145063.0,141.2746,141.3009,140.9935,141.2043,145063.0
2016-12-29 12:00:00,160.75,160.75,160.41,160.45,100336.0,141.1955,141.1955,140.8969,140.932,100336.0
2016-12-29 12:30:00,160.47,160.69,160.39,160.45,115737.0,140.9496,141.1428,140.8793,140.932,115737.0
2016-12-29 13:00:00,160.44,160.6,160.42,160.48,95183.0,140.9232,141.0638,140.9057,140.9584,95183.0
2016-12-29 13:30:00,160.5,160.86,160.44,160.85,92128.0,140.9759,141.2922,140.9232,141.2834,92128.0
2016-12-29 14:00:00,160.86,160.94,160.6,160.67,127174.0,141.2922,141.3624,141.0638,141.1253,127174.0
2016-12-29 14:30:00,160.68,160.82,160.59,160.8,137045.0,141.134,141.257,141.055,141.2395,137045.0
2016-12-29 15:00:00,160.79,160.86,160.66,160.78,130860.0,141.2307,141.2922,141.1165,141.2219,130860.0
2016-12-29 15:30:00,160.78,161.15,160.77,161.02,322289.0,141.2219,141.5469,141.2131,141.4327,322289.0
2016-12-30 09:30:00,161.37,161.48,160.51,160.75,190357.0,141.7401,141.8367,140.9847,141.1955,190357.0
2016-12-30 10:00:00,160.61,160.92,160.44,160.57,159109.0,141.0726,141.3449,140.9232,141.0374,159109.0
2016-12-30 10:30:00,160.54,160.88,160.52,160.88,114763.0,141.0111,141.3097,140.9935,141.3097,114763.0
2016-12-30 11:00:00,160.88,160.9,160.49,160.69,67110.0,141.3097,141.3273,140.9672,141.1428,67110.0
2016-12-30 11:30:00,160.67,160.82,160.65,160.74,49140.0,141.1253,141.257,141.1077,141.1868,49140.0
2016-12-30 12:00:00,160.76,160.8,160.54,160.78,57849.0,141.2043,141.2395,141.0111,141.2219,57849.0
2016-12-30 12:30:00,160.73,160.79,160.56,160.6,31442.0,141.178,141.2307,141.0286,141.0638,31442.0
2016-12-30 13:00:00,160.63,160.66,160.4,160.42,75654.0,141.0901,141.1165,140.8881,140.9057,75654.0
2016-12-30 13:30:00,160.42,160.45,160.21,160.35,63197.0,140.9057,140.932,140.7212,140.8442,63197.0
2016-12-30 14:00:00,160.35,160.35,160.01,160.1,89649.0,140.8442,140.8442,140.5456,140.6246,89649.0
2016-12-30 14:30:00,160.11,160.33,159.9,159.97,85038.0,140.6334,140.8266,140.4489,140.5104,85038.0
2016-12-30 15:00:00,159.97,160.27,159.96,160.11,131854.0,140.5104,140.7739,140.5016,140.6334,131854.0
2016-12-30 15:30:00,160.11,160.26,159.85,160.12,508657.0,140.6334,140.7651,140.405,140.6422,508657.0
2017-01-03 09:30:00,161.13,162.27,159.2,159.64,376573.0,141.5293,142.5306,139.8341,140.2206,376573.0
2017-01-03 10:00:00,159.63,160.57,159.32,159.97,164921.0,140.2118,141.0374,139.9395,140.5104,164921.0
2017-01-03 10:30:00,159.92,160.2,159.68,159.78,156091.0,140.4665,140.7124,140.2557,140.3435,156091.0
2017-01-03 11:00:00,159.79,159.97,159.47,159.73,179486.0,140.3523,140.5104,140.0712,140.2996,179486.0
2017-01-03 11:30:00,159.78,159.89,159.28,159.55,204346.0,140.3435,140.4401,139.9044,140.1415,204346.0
2017-01-03 12:00:00,159.57,160.03,159.15,159.87,293293.0,140.1591,140.5631,139.7902,140.4226,293293.0
2017-01-03 12:30:00,159.89,160.08,159.64,159.7,104365.0,140.4401,140.607,140.2206,140.2733,104365.0
2017-01-03 13:00:00,159.76,160.27,159.68,160.14,84122.0,140.326,140.7739,140.2557,140.6597,84122.0
2017-01-03 13:30:00,160.15,160.47,160.15,160.27,89475.0,140.6685,140.9496,140.6685,140.7739,89475.0
2017-01-03 14:00:00,160.28,160.63,160.28,160.36,152922.0,140.7827,141.0901,140.7827,140.853,152922.0
2017-01-03 14:30:00,160.41,160.99,160.35,160.88,210465.0,140.8969,141.4063,140.8442,141.3097,210465.0
2017-01-03 15:00:00,160.87,161.47,160.87,161.11,228540.0,141.3009,141.8279,141.3009,141.5117,228540.0
2017-01-03 15:30:00,161.09,161.5,161.02,161.36,299151.0,141.4942,141.8543,141.4327,141.7313,299151.0
2017-01-04 09:30:00,162.35,162.58,161.06,161.2,288344.0,142.6009,142.8029,141.4678,141.5908,288344.0
2017-01-04 10:00:00,161.29,161.31,159.87,160.02,166151.0,141.6698,141.6874,140.4226,140.5543,166151.0
2017-01-04 10:30:00,159.9,160.65,159.74,160.33,204051.0,140.4489,141.1077,140.3084,140.8266,204051.0
2017-01-04 11:00:00,160.3,160.9,160.11,160.89,113314.0,140.8003,141.3273,140.6334,141.3185,113314.0
2017-01-04 11:30:00,160.9,161.3,160.7,160.99,92446.0,141.3273,141.6786,141.1516,141.4063,92446.0
2017-01-04 12:00:00,161.01,161.41,160.98,161.28,92222.0,141.4239,141.7752,141.3976,141.6611,92222.0
2017-01-04 12:30:00,161.27,161.37,161.03,161.08,67008.0,141.6523,141.7401,141.4415,141.4854,67008.0
2017-01-04 13:00:00,161.09,161.27,160.96,160.99,57081.0,141.4942,141.6523,141.38,141.4063,57081.0
2017-01-04 13:30:00,161.03,161.23,160.78,160.89,143947.0,141.4415,141.6171,141.2219,141.3185,143947.0
2017-01-04 14:00:00,160.89,161.74,160.83,161.6,155089.0,141.3185,142.0651,141.2658,141.9421,155089.0
2017-01-04 14:30:00,161.57,161.63,161.19,161.45,113482.0,141.9158,141.9685,141.582,141.8104,113482.0
2017-01-04 15:00:00,161.44,161.83,161.4,161.74,126380.0,141.8016,142.1442,141.7665,142.0651,126380.0
2017-01-04 15:30:00,161.73,162.09,161.71,161.87,254909.0,142.0563,142.3725,142.0388,142.1793,254909.0
2017-01-05 09:30:00,161.75,162.33,161.51,162.2,193697.0,142.0739,142.5833,141.8631,142.4691,193697.0
2017-01-05 10:00:00,162.2,162.63,161.91,162.02,274375.0,142.4691,142.8468,142.2144,142.311,274375.0
2017-01-05 10:30:00,162.03,162.34,161.95,162.09,118583.0,142.3198,142.5921,142.2496,142.3725,118583.0
2017-01-05 11:00:00,162.07,162.5,161.87,162.47,125064.0,142.355,142.7327,142.1793,142.7063,125064.0
2017-01-05 11:30:00,162.47,162.56,161.66,161.86,185697.0,142.7063,142.7854,141.9948,142.1705,185697.0
2017-01-05 12:00:00,161.82,161.95,161.62,161.62,145090.0,142.1354,142.2496,141.9597,141.9597,145090.0
2017-01-05 12:30:00,161.62,161.84,161.52,161.77,141483.0,141.9597,142.1529,141.8719,142.0915,141483.0
2017-01-05 13:00:00,161.77,162.14,161.76,162.11,56179.0,142.0915,142.4164,142.0827,142.3901,56179.0
2017-01-05 13:30:00,162.08,162.18,161.92,162.05,49273.0,142.3637,142.4516,142.2232,142.3374,49273.0
2017-01-05 14:00:00,162.03,162.27,161.98,162.12,64165.0,142.3198,142.5306,142.2759,142.3989,64165.0
2017-01-05 14:30:00,162.1,162.15,161.99,162.15,110184.0,142.3813,142.4252,142.2847,142.4252,110184.0
2017-01-05 15:00:00,162.13,162.28,162.03,162.11,75372.0,142.4077,142.5394,142.3198,142.3901,75372.0
2017-01-05 15:30:00,162.11,162.27,161.96,162.17,260820.0,142.3901,142.5306,142.2583,142.4428,260820.0
2017-01-06 09:30:00,161.75,162.5,161.11,161.34,324778.0,142.0739,142.7327,141.5117,141.7138,324778.0
2017-01-06 10:00:00,161.38,162.12,161.3,161.94,180675.0,141.7489,142.3989,141.6786,142.2408,180675.0
2017-01-06 10:30:00,161.92,162.09,161.5,161.72,136177.0,142.2232,142.3725,141.8543,142.0475,136177.0
2017-01-06 11:00:00,161.75,161.97,161.63,161.81,99609.0,142.0739,142.2671,141.9685,142.1266,99609.0
2017-01-06 11:30:00,161.81,161.99,161.65,161.84,119941.0,142.1266,142.2847,141.9861,142.1529,119941.0
2017-01-06 12:00:00,161.86,162.29,161.83,162.06,125766.0,142.1705,142.5482,142.1442,142.3462,125766.0
2017-01-06 12:30:00,162.06,162.71,162.06,162.71,77405.0,142.3462,142.9171,142.3462,142.9171,77405.0
2017-01-06 13:00:00,162.69,162.94,162.45,162.45,70369.0,142.8995,143.1191,142.6887,142.6887,70369.0
2017-01-06 13:30:00,162.48,162.67,162.18,162.44,123172.0,142.7151,142.882,142.4516,142.68,123172.0
2017-01-06 14:00:00,162.45,162.64,162.3,162.57,147035.0,142.6887,142.8556,142.557,142.7941,147035.0
2017-01-06 14:30:00,162.57,162.77,162.48,162.7,131750.0,142.7941,142.9698,142.7151,142.9083,131750.0
2017-01-06 15:00:00,162.7,162.74,162.38,162.38,181453.0,142.9083,142.9435,142.6273,142.6273,181453.0
2017-01-06 15:30:00,162.39,162.61,162.3,162.45,305255.0,142.636,142.8293,142.557,142.6887,305255.0
2017-01-09 09:30:00,162.0,162.43,160.78,161.28,321502.0,142.2935,142.6712,141.2219,141.6611,321502.0
2017-01-09 10:00:00,161.29,161.43,160.89,161.08,184034.0,141.6698,141.7928,141.3185,141.4854,184034.0
2017-01-09 10:30:00,161.12,161.7,161.07,161.57,228076.0,141.5205,142.03,141.4766,141.9158,228076.0
2017-01-09 11:00:00,161.59,161.87,161.54,161.67,127905.0,141.9334,142.1793,141.8894,142.0036,127905.0
2017-01-09 11:30:00,161.67,161.8,161.5,161.64,128331.0,142.0036,142.1178,141.8543,141.9773,128331.0
2017-01-09 12:00:00,161.64,161.82,161.31,161.46,122820.0,141.9773,142.1354,141.6874,141.8192,122820.0
2017-01-09 12:30:00,161.45,161.56,161.13,161.35,147749.0,141.8104,141.907,141.5293,141.7225,147749.0
2017-01-09 13:00:00,161.33,161.87,161.33,161.73,122419.0,141.705,142.1793,141.705,142.0563,122419.0
2017-01-09 13:30:00,161.72,161.79,161.56,161.67,95231.0,142.0475,142.109,141.907,142.0036,95231.0
2017-01-09 14:00:00,161.69,161.81,161.57,161.68,100306.0,142.0212,142.1266,141.9158,142.0124,100306.0
2017-01-09 14:30:00,161.67,161.96,161.65,161.84,124185.0,142.0036,142.2583,141.9861,142.1529,124185.0
2017-01-09 15:00:00,161.84,161.92,161.75,161.9,165269.0,142.1529,142.2232,142.0739,142.2056,165269.0
2017-01-09 15:30:00,161.9,162.16,161.74,161.96,380049.0,142.2056,142.434,142.0651,142.2583,380049.0
2017-01-10 09:30:00,161.27,161.75,160.5,161.52,294484.0,141.6523,142.0739,140.9759,141.8719,294484.0
2017-01-10 10:00:00,161.53,161.81,161.44,161.71,161931.0,141.8807,142.1266,141.8016,142.0388,161931.0
2017-01-10 10:30:00,161.71,162.24,161.65,162.12,150686.0,142.0388,142.5043,141.9861,142.3989,150686.0
2017-01-10 11:00:00,162.1,162.98,162.06,162.84,138823.0,142.3813,143.1543,142.3462,143.0313,138823.0
2017-01-10 11:30:00,162.84,162.9,162.4,162.48,182787.0,143.0313,143.084,142.6448,142.7151,182787.0
2017-01-10 12:00:00,162.49,162.66,162.4,162.4,140240.0,142.7239,142.8732,142.6448,142.6448,140240.0
2017-01-10 12:30:00,162.43,162.44,161.64,161.83,254658.0,142.6712,142.68,141.9773,142.1442,254658.0
2017-01-10 13:00:00,161.85,162.34,161.75,162.06,180241.0,142.1617,142.5921,142.0739,142.3462,180241.0
2017-01-10 13:30:00,162.09,162.1,161.66,161.67,110993.0,142.3725,142.3813,141.9948,142.0036,110993.0
2017-01-10 14:00:00,161.67,161.72,161.4,161.58,200074.0,142.0036,142.0475,141.7665,141.9246,200074.0
2017-01-10 14:30:00,161.55,162.06,161.53,161.99,139684.0,141.8982,142.3462,141.8807,142.2847,139684.0
2017-01-10 15:00:00,162.01,162.14,161.88,161.92,142688.0,142.3023,142.4164,142.1881,142.2232,142688.0
2017-01-10 15:30:00,161.92,162.03,161.53,161.61,390672.0,142.2232,142.3198,141.8807,141.9509,390672.0
2017-01-11 09:30:00,161.3,161.85,160.78,161.83,232211.0,141.6786,142.1617,141.2219,142.1442,232211.0
2017-01-11 10:00:00,161.88,162.63,161.76,162.53,204434.0,142.1881,142.8468,142.0827,142.759,204434.0
2017-01-11 10:30:00,162.53,162.94,161.96,162.06,207898.0,142.759,143.1191,142.2583,142.3462,207898.0
2017-01-11 11:00:00,162.08,162.23,161.07,161.18,210090.0,142.3637,142.4955,141.4766,141.5732,210090.0
2017-01-11 11:30:00,161.2,161.81,160.61,161.81,183611.0,141.5908,142.1266,141.0726,142.1266,183611.0
2017-01-11 12:00:00,161.8,161.98,161.0,161.29,132146.0,142.1178,142.2759,141.4151,141.6698,132146.0
2017-01-11 12:30:00,161.33,161.43,160.7,161.03,111362.0,141.705,141.7928,141.1516,141.4415,111362.0
2017-01-11 13:00:00,161.05,161.39,160.74,161.06,107103.0,141.459,141.7577,141.1868,141.4678,107103.0
2017-01-11 13:30:00,161.05,161.9,160.96,161.72,135912.0,141.459,142.2056,141.38,142.0475,135912.0
2017-01-11 14:00:00,161.72,162.24,161.67,162.07,167760.0,142.0475,142.5043,142.0036,142.355,167760.0
2017-01-11 14:30:00,162.09,162.12,161.79,161.88,101593.0,142.3725,142.3989,142.109,142.1881,101593.0
2017-01-11 15:00:00,161.88,162.0,161.71,161.75,143424.0,142.1881,142.2935,142.0388,142.0739,143424.0
2017-01-11 15:30:00,161.75,161.97,161.69,161.86,318685.0,142.0739,142.2671,142.0212,142.1705,318685.0
2017-01-12 09:30:00,161.69,161.78,160.89,161.65,191769.0,142.0212,142.1002,141.3185,141.9861,191769.0
2017-01-12 10:00:00,161.65,162.25,161.23,162.25,127870.0,141.9861,142.5131,141.6171,142.5131,127870.0
2017-01-12 10:30:00,162.17,162.94,161.81,162.7,183141.0,142.4428,143.1191,142.1266,142.9083,183141.0
2017-01-12 11:00:00,162.66,162.7,161.82,161.96,149260.0,142.8732,142.9083,142.1354,142.2583,149260.0
2017-01-12 11:30:00,161.9,161.97,161.41,161.68,115912.0,142.2056,142.2671,141.7752,142.0124,115912.0
2017-01-12 12:00:00,161.68,162.24,161.66,162.03,101958.0,142.0124,142.5043,141.9948,142.3198,101958.0
2017-01-12 12:30:00,162.03,162.17,161.7,161.96,119264.0,142.3198,142.4428,142.03,142.2583,119264.0
2017-01-12 13:00:00,161.93,162.38,161.9,162.3,90290.0,142.232,142.6273,142.2056,142.557,90290.0
2017-01-12 13:30:00,162.26,162.71,162.2,162.56,94439.0,142.5219,142.9171,142.4691,142.7854,94439.0
2017-01-12 14:00:00,162.54,162.58,162.29,162.32,156334.0,142.7678,142.8029,142.5482,142.5746,156334.0
2017-01-12 14:30:00,162.32,162.46,162.07,162.36,124174.0,142.5746,142.6975,142.355,142.6097,124174.0
2017-01-12 15:00:00,162.34,162.51,162.26,162.3,114660.0,142.5921,142.7414,142.5219,142.557,114660.0
2017-01-12 15:30:00,162.3,162.6,162.27,162.35,278964.0,142.557,142.8205,142.5306,142.6009,278964.0
2017-01-13 09:30:00,162.16,162.74,161.52,161.7,278999.0,142.434,142.9435,141.8719,142.03,278999.0
2017-01-13 10:00:00,161.75,162.36,161.75,161.89,183124.0,142.0739,142.6097,142.0739,142.1969,183124.0
2017-01-13 10:30:00,161.88,162.25,161.66,161.78,208743.0,142.1881,142.5131,141.9948,142.1002,208743.0
2017-01-13 11:00:00,161.87,162.31,161.83,162.23,167214.0,142.1793,142.5658,142.1442,142.4955,167214.0
2017-01-13 11:30:00,162.23,162.31,161.97,162.14,111765.0,142.4955,142.5658,142.2671,142.4164,111765.0
2017-01-13 12:00:00,162.15,162.29,161.67,161.97,174126.0,142.4252,142.5482,142.0036,142.2671,174126.0
2017-01-13 12:30:00,162.0,162.24,161.86,162.02,175879.0,142.2935,142.5043,142.1705,142.311,175879.0
2017-01-13 13:00:00,162.03,162.12,161.72,161.72,86629.0,142.3198,142.3989,142.0475,142.0475,86629.0
2017-01-13 13:30:00,161.74,161.95,161.63,161.65,107101.0,142.0651,142.2496,141.9685,141.9861,107101.0
2017-01-13 14:00:00,161.66,161.8,161.43,161.53,154825.0,141.9948,142.1178,141.7928,141.8807,154825.0
2017-01-13 14:30:00,161.58,161.82,161.41,161.75,141067.0,141.9246,142.1354,141.7752,142.0739,141067.0
2017-01-13 15:00:00,161.78,161.97,161.64,161.91,176591.0,142.1002,142.2671,141.9773,142.2144,176591.0
2017-01-13 15:30:00,161.89,162.25,161.59,161.9,453254.0,142.1969,142.5131,141.9334,142.2056,453254.0
2017-01-17 09:30:00,162.61,162.97,157.51,158.97,956765.0,142.8293,143.1455,138.3497,139.6321,956765.0
2017-01-17 10:00:00,158.91,160.48,158.68,159.65,473684.0,139.5794,140.9584,139.3773,140.2293,473684.0
2017-01-17 10:30:00,159.69,160.05,159.38,159.71,220757.0,140.2645,140.5807,139.9922,140.282,220757.0
2017-01-17 11:00:00,159.69,159.75,159.0,159.25,275113.0,140.2645,140.3172,139.6584,139.878,275113.0
2017-01-17 11:30:00,159.26,159.58,158.91,159.42,141010.0,139.8868,140.1679,139.5794,140.0273,141010.0
2017-01-17 12:00:00,159.5,159.55,159.21,159.4,161381.0,140.0976,140.1415,139.8429,140.0098,161381.0
2017-01-17 12:30:00,159.39,159.57,159.26,159.4,111078.0,140.001,140.1591,139.8868,140.0098,111078.0
2017-01-17 13:00:00,159.4,160.04,159.38,159.84,130905.0,140.0098,140.5719,139.9922,140.3962,130905.0
2017-01-17 13:30:00,159.86,160.0,159.51,159.54,154191.0,140.4138,140.5368,140.1064,140.1327,154191.0
2017-01-17 14:00:00,159.56,159.77,159.41,159.46,202836.0,140.1503,140.3347,140.0185,140.0625,202836.0
2017-01-17 14:30:00,159.46,159.58,158.78,158.81,189487.0,140.0625,140.1679,139.4652,139.4915,189487.0
2017-01-17 15:00:00,158.83,159.25,158.6,159.25,285131.0,139.5091,139.878,139.3071,139.878,285131.0
2017-01-17 15:30:00,159.24,160.83,159.23,160.62,877052.0,139.8692,141.2658,139.8604,141.0813,877052.0
2017-01-18 09:30:00,161.06,161.2,156.51,157.32,1220153.0,141.4678,141.5908,137.4713,138.1828,1220153.0
2017-01-18 10:00:00,157.33,157.77,157.03,157.35,616598.0,138.1916,138.578,137.9281,138.2091,616598.0
2017-01-18 10:30:00,157.35,157.71,157.12,157.4,243711.0,138.2091,138.5253,138.0071,138.253,243711.0
2017-01-18 11:00:00,157.39,157.49,156.34,156.65,318054.0,138.2443,138.3321,137.322,137.5943,318054.0
2017-01-18 11:30:00,156.65,156.88,156.1,156.2,334855.0,137.5943,137.7963,137.1112,137.199,334855.0
2017-01-18 12:00:00,156.16,156.53,156.09,156.49,223287.0,137.1639,137.4889,137.1024,137.4537,223287.0
2017-01-18 12:30:00,156.52,156.73,156.11,156.22,172558.0,137.4801,137.6645,137.12,137.2166,172558.0
2017-01-18 13:00:00,156.21,156.71,156.18,156.43,179658.0,137.2078,137.647,137.1815,137.401,179658.0
2017-01-18 13:30:00,156.43,156.66,156.33,156.51,179415.0,137.401,137.6031,137.3132,137.4713,179415.0
2017-01-18 14:00:00,156.5,157.33,156.49,157.26,503250.0,137.4625,138.1916,137.4537,138.1301,503250.0
2017-01-18 14:30:00,157.28,157.73,157.21,157.47,369355.0,138.1476,138.5429,138.0862,138.3145,369355.0
2017-01-18 15:00:00,157.47,157.59,157.14,157.48,252138.0,138.3145,138.4199,138.0247,138.3233,252138.0
2017-01-18 15:30:00,157.47,157.75,157.31,157.74,569279.0,138.3145,138.5605,138.174,138.5517,569279.0
2017-01-19 09:30:00,157.74,158.86,157.24,158.52,466225.0,138.5517,139.5354,138.1125,139.2368,466225.0
2017-01-19 10:00:00,158.4,158.92,158.3,158.85,264366.0,139.1314,139.5881,139.0436,139.5267,264366.0
2017-01-19 10:30:00,158.82,160.55,158.74,160.08,619203.0,139.5003,141.0199,139.43,140.607,619203.0
2017-01-19 11:00:00,160.06,160.1,159.21,159.98,273695.0,140.5895,140.6246,139.8429,140.5192,273695.0
2017-01-19 11:30:00,160.02,160.37,159.58,159.91,194453.0,140.5543,140.8618,140.1679,140.4577,194453.0
2017-01-19 12:00:00,159.9,159.9,159.42,159.5,151851.0,140.4489,140.4489,140.0273,140.0976,151851.0
2017-01-19 12:30:00,159.5,159.55,159.13,159.32,156859.0,140.0976,140.1415,139.7726,139.9395,156859.0
2017-01-19 13:00:00,159.34,159.53,159.14,159.32,144794.0,139.9571,140.1239,139.7814,139.9395,144794.0
2017-01-19 13:30:00,159.31,159.59,159.01,159.01,134701.0,139.9307,140.1766,139.6672,139.6672,134701.0
2017-01-19 14:00:00,159.07,159.15,158.49,158.86,233929.0,139.7199,139.7902,139.2105,139.5354,233929.0
2017-01-19 14:30:00,158.84,158.84,158.49,158.63,245432.0,139.5179,139.5179,139.2105,139.3334,245432.0
2017-01-19 15:00:00,158.64,158.75,158.33,158.57,222376.0,139.3422,139.4388,139.0699,139.2807,222376.0
2017-01-19 15:30:00,158.56,158.76,158.34,158.67,339497.0,139.2719,139.4476,139.0787,139.3686,339497.0
2017-01-20 09:30:00,159.09,159.8,158.61,159.26,712338.0,139.7375,140.3611,139.3159,139.8868,712338.0
2017-01-20 10:00:00,159.26,159.4,158.92,159.07,152674.0,139.8868,140.0098,139.5881,139.7199,152674.0
2017-01-20 10:30:00,159.08,159.09,157.81,158.27,329712.0,139.7287,139.7375,138.6132,139.0172,329712.0
2017-01-20 11:00:00,158.28,158.77,158.28,158.52,156589.0,139.026,139.4564,139.026,139.2368,156589.0
2017-01-20 11:30:00,158.55,158.57,158.33,158.35,94716.0,139.2632,139.2807,139.0699,139.0875,94716.0
2017-01-20 12:00:00,158.34,158.54,157.86,158.08,93168.0,139.0787,139.2544,138.6571,138.8503,93168.0
2017-01-20 12:30:00,158.06,158.29,157.87,158.29,78518.0,138.8328,139.0348,138.6659,139.0348,78518.0
2017-01-20 13:00:00,158.26,158.47,158.17,158.32,78052.0,139.0084,139.1929,138.9294,139.0611,78052.0
2017-01-20 13:30:00,158.34,158.43,158.25,158.43,54740.0,139.0787,139.1578,138.9996,139.1578,54740.0
2017-01-20 14:00:00,158.42,158.58,158.17,158.27,105663.0,139.149,139.2895,138.9294,139.0172,105663.0
2017-01-20 14:30:00,158.26,158.57,158.24,158.44,170896.0,139.0084,139.2807,138.9909,139.1665,170896.0
2017-01-20 15:00:00,158.43,158.55,158.42,158.44,143661.0,139.1578,139.2632,139.149,139.1665,143661.0
2017-01-20 15:30:00,158.43,158.67,158.39,158.58,309432.0,139.1578,139.3686,139.1226,139.2895,309432.0
2017-01-23 09:30:00,158.62,159.14,158.34,158.84,274583.0,139.3246,139.7814,139.0787,139.5179,274583.0
2017-01-23 10:00:00,158.94,159.09,158.82,158.87,184180.0,139.6057,139.7375,139.5003,139.5442,184180.0
2017-01-23 10:30:00,158.87,158.98,158.06,158.22,162054.0,139.5442,139.6408,138.8328,138.9733,162054.0
2017-01-23 11:00:00,158.23,158.24,157.86,157.95,147861.0,138.9821,138.9909,138.6571,138.7361,147861.0
2017-01-23 11:30:00,157.93,158.25,156.56,158.11,560791.0,138.7186,138.9996,137.5152,138.8767,560791.0
2017-01-23 12:00:00,158.11,158.85,158.08,158.77,225385.0,138.8767,139.5267,138.8503,139.4564,225385.0
2017-01-23 12:30:00,158.76,158.82,158.45,158.57,93848.0,139.4476,139.5003,139.1753,139.2807,93848.0
2017-01-23 13:00:00,158.59,158.71,158.47,158.55,196469.0,139.2983,139.4037,139.1929,139.2632,196469.0
2017-01-23 13:30:00,158.55,158.64,158.3,158.43,154127.0,139.2632,139.3422,139.0436,139.1578,154127.0
2017-01-23 14:00:00,158.39,158.59,158.32,158.55,133589.0,139.1226,139.2983,139.0611,139.2632,133589.0
2017-01-23 14:30:00,158.56,158.96,158.54,158.81,183928.0,139.2719,139.6233,139.2544,139.4915,183928.0
2017-01-23 15:00:00,158.79,159.52,158.71,159.29,260706.0,139.474,140.1152,139.4037,139.9131,260706.0
2017-01-23 15:30:00,159.31,159.48,159.02,159.08,484018.0,139.9307,140.08,139.676,139.7287,484018.0
2017-01-24 09:30:00,159.36,161.31,159.1,161.26,481214.0,139.9746,141.6874,139.7462,141.6435,481214.0
2017-01-24 10:00:00,161.22,161.29,160.04,160.04,202390.0,141.6084,141.6698,140.5719,140.5719,202390.0
2017-01-24 10:30:00,160.06,160.25,159.7,159.81,200673.0,140.5895,140.7564,140.2733,140.3699,200673.0
2017-01-24 11:00:00,159.8,160.03,159.32,160.02,165432.0,140.3611,140.5631,139.9395,140.5543,165432.0
2017-01-24 11:30:00,160.02,160.55,159.97,160.44,184302.0,140.5543,141.0199,140.5104,140.9232,184302.0
2017-01-24 12:00:00,160.42,160.81,160.25,160.72,151421.0,140.9057,141.2482,140.7564,141.1692,151421.0
2017-01-24 12:30:00,160.76,160.9,160.65,160.81,126403.0,141.2043,141.3273,141.1077,141.2482,126403.0
2017-01-24 13:00:00,160.81,161.08,160.75,160.95,142827.0,141.2482,141.4854,141.1955,141.3712,142827.0
2017-01-24 13:30:00,160.92,161.21,160.7,160.7,151474.0,141.3449,141.5996,141.1516,141.1516,151474.0
2017-01-24 14:00:00,160.72,160.75,160.48,160.56,190221.0,141.1692,141.1955,140.9584,141.0286,190221.0
2017-01-24 14:30:00,160.57,160.69,160.5,160.61,163536.0,141.0374,141.1428,140.9759,141.0726,163536.0
2017-01-24 15:00:00,160.61,160.67,160.37,160.5,173381.0,141.0726,141.1253,140.8618,140.9759,173381.0
2017-01-24 15:30:00,160.51,160.59,160.29,160.47,370832.0,140.9847,141.055,140.7915,140.9496,370832.0
2017-01-25 09:30:00,160.91,161.59,160.35,161.52,208903.0,141.3361,141.9334,140.8442,141.8719,208903.0
2017-01-25 10:00:00,161.55,161.72,161.21,161.48,118701.0,141.8982,142.0475,141.5996,141.8367,118701.0
2017-01-25 10:30:00,161.49,161.78,161.29,161.69,146066.0,141.8455,142.1002,141.6698,142.0212,146066.0
2017-01-25 11:00:00,161.68,161.98,161.68,161.91,162340.0,142.0124,142.2759,142.0124,142.2144,162340.0
2017-01-25 11:30:00,161.9,161.91,161.37,161.73,169091.0,142.2056,142.2144,141.7401,142.0563,169091.0
2017-01-25 12:00:00,161.73,161.8,161.52,161.65,143315.0,142.0563,142.1178,141.8719,141.9861,143315.0
2017-01-25 12:30:00,161.65,161.68,161.26,161.45,154957.0,141.9861,142.0124,141.6435,141.8104,154957.0
2017-01-25 13:00:00,161.41,161.43,161.13,161.24,153061.0,141.7752,141.7928,141.5293,141.6259,153061.0
2017-01-25 13:30:00,161.25,161.27,160.95,161.04,167205.0,141.6347,141.6523,141.3712,141.4503,167205.0
2017-01-25 14:00:00,161.04,161.3,161.03,161.14,218699.0,141.4503,141.6786,141.4415,141.5381,218699.0
2017-01-25 14:30:00,161.12,161.14,160.82,160.82,131075.0,141.5205,141.5381,141.257,141.257,131075.0
2017-01-25 15:00:00,160.82,160.92,160.5,160.82,179646.0,141.257,141.3449,140.9759,141.257,179646.0
2017-01-25 15:30:00,160.82,161.33,160.8,161.26,445350.0,141.257,141.705,141.2395,141.6435,445350.0
2017-01-26 09:30:00,161.86,162.29,161.25,162.2,328112.0,142.1705,142.5482,141.6347,142.4691,328112.0
2017-01-26 10:00:00,162.21,162.41,161.58,162.22,209553.0,142.4779,142.6536,141.9246,142.4867,209553.0
2017-01-26 10:30:00,162.2,162.64,162.08,162.47,166017.0,142.4691,142.8556,142.3637,142.7063,166017.0
2017-01-26 11:00:00,162.42,162.88,162.16,162.8,212252.0,142.6624,143.0664,142.434,142.9962,212252.0
2017-01-26 11:30:00,162.81,163.35,162.73,163.09,247365.0,143.0049,143.4793,142.9347,143.2509,247365.0
2017-01-26 12:00:00,163.1,163.31,162.95,163.03,245355.0,143.2597,143.4441,143.1279,143.1982,245355.0
2017-01-26 12:30:00,163.04,163.58,163.02,163.55,140306.0,143.207,143.6813,143.1894,143.6549,140306.0
2017-01-26 13:00:00,163.51,163.58,163.23,163.46,129933.0,143.6198,143.6813,143.3739,143.5759,129933.0
2017-01-26 13:30:00,163.46,163.56,163.34,163.48,109259.0,143.5759,143.6637,143.4705,143.5934,109259.0
2017-01-26 14:00:00,163.47,163.55,163.2,163.39,237257.0,143.5847,143.6549,143.3475,143.5144,237257.0
2017-01-26 14:30:00,163.39,163.4,163.02,163.03,175976.0,143.5144,143.5232,143.1894,143.1982,175976.0
2017-01-26 15:00:00,163.03,163.03,162.62,162.75,259050.0,143.1982,143.1982,142.8381,142.9522,259050.0
2017-01-26 15:30:00,162.74,162.92,162.6,162.77,413933.0,142.9435,143.1016,142.8205,142.9698,413933.0
2017-01-27 09:30:00,163.33,163.8,162.84,163.49,244480.0,143.4617,143.8745,143.0313,143.6022,244480.0
2017-01-27 10:00:00,163.42,163.59,162.66,163.07,226290.0,143.5407,143.6901,142.8732,143.2333,226290.0
2017-01-27 10:30:00,163.11,163.49,162.87,163.05,169033.0,143.2685,143.6022,143.0576,143.2158,169033.0
2017-01-27 11:00:00,163.04,163.5,163.01,163.12,207368.0,143.207,143.611,143.1806,143.2772,207368.0
2017-01-27 11:30:00,163.1,163.15,162.62,162.9,285979.0,143.2597,143.3036,142.8381,143.084,285979.0
2017-01-27 12:00:00,162.87,163.32,162.8,163.19,101847.0,143.0576,143.4529,142.9962,143.3387,101847.0
2017-01-27 12:30:00,163.2,163.21,162.85,162.87,65218.0,143.3475,143.3563,143.0401,143.0576,65218.0
2017-01-27 13:00:00,162.87,162.99,162.83,162.91,113387.0,143.0576,143.163,143.0225,143.0928,113387.0
2017-01-27 13:30:00,162.91,163.12,162.86,163.0,80146.0,143.0928,143.2772,143.0489,143.1718,80146.0
2017-01-27 14:00:00,162.98,163.03,162.83,163.02,130035.0,143.1543,143.1982,143.0225,143.1894,130035.0
2017-01-27 14:30:00,163.02,163.08,162.81,162.87,114626.0,143.1894,143.2421,143.0049,143.0576,114626.0
2017-01-27 15:00:00,162.86,162.98,162.74,162.79,187886.0,143.0489,143.1543,142.9435,142.9874,187886.0
2017-01-27 15:30:00,162.8,163.0,162.79,162.93,473435.0,142.9962,143.1718,142.9874,143.1103,473435.0
2017-01-30 09:30:00,162.94,163.46,161.97,162.17,284803.0,143.1191,143.5759,142.2671,142.4428,284803.0
2017-01-30 10:00:00,162.15,162.3,162.05,162.27,150534.0,142.4252,142.557,142.3374,142.5306,150534.0
2017-01-30 10:30:00,162.26,162.31,161.68,161.82,154397.0,142.5219,142.5658,142.0124,142.1354,154397.0
2017-01-30 11:00:00,161.8,161.81,161.31,161.47,205100.0,142.1178,142.1266,141.6874,141.8279,205100.0
2017-01-30 11:30:00,161.5,161.93,161.44,161.89,130941.0,141.8543,142.232,141.8016,142.1969,130941.0
2017-01-30 12:00:00,161.89,161.96,161.74,161.8,83919.0,142.1969,142.2583,142.0651,142.1178,83919.0
2017-01-30 12:30:00,161.8,161.86,161.63,161.8,60853.0,142.1178,142.1705,141.9685,142.1178,60853.0
2017-01-30 13:00:00,161.8,161.88,161.69,161.69,54524.0,142.1178,142.1881,142.0212,142.0212,54524.0
2017-01-30 13:30:00,161.69,161.78,161.4,161.73,184002.0,142.0212,142.1002,141.7665,142.0563,184002.0
2017-01-30 14:00:00,161.74,161.85,161.59,161.83,77462.0,142.0651,142.1617,141.9334,142.1442,77462.0
2017-01-30 14:30:00,161.84,161.94,161.7,161.89,104021.0,142.1529,142.2408,142.03,142.1969,104021.0
2017-01-30 15:00:00,161.9,161.9,161.54,161.73,131273.0,142.2056,142.2056,141.8894,142.0563,131273.0
2017-01-30 15:30:00,161.75,162.12,161.74,162.03,289785.0,142.0739,142.3989,142.0651,142.3198,289785.0
2017-01-31 09:30:00,161.62,162.0,160.8,160.88,253663.0,141.9597,142.2935,141.2395,141.3097,253663.0
2017-01-31 10:00:00,160.82,161.23,160.01,160.31,257526.0,141.257,141.6171,140.5456,140.8091,257526.0
2017-01-31 10:30:00,160.37,160.88,160.17,160.17,163878.0,140.8618,141.3097,140.6861,140.6861,163878.0
2017-01-31 11:00:00,160.17,160.67,160.13,160.47,124023.0,140.6861,141.1253,140.651,140.9496,124023.0
2017-01-31 11:30:00,160.46,160.76,160.3,160.72,120432.0,140.9408,141.2043,140.8003,141.1692,120432.0
2017-01-31 12:00:00,160.72,161.58,160.71,161.38,120856.0,141.1692,141.9246,141.1604,141.7489,120856.0
2017-01-31 12:30:00,161.38,161.84,161.35,161.84,101062.0,141.7489,142.1529,141.7225,142.1529,101062.0
2017-01-31 13:00:00,161.83,161.9,161.52,161.72,118829.0,142.1442,142.2056,141.8719,142.0475,118829.0
2017-01-31 13:30:00,161.72,161.89,161.57,161.65,129841.0,142.0475,142.1969,141.9158,141.9861,129841.0
2017-01-31 14:00:00,161.68,161.85,161.52,161.8,139769.0,142.0124,142.1617,141.8719,142.1178,139769.0
2017-01-31 14:30:00,161.83,162.19,161.71,162.07,110485.0,142.1442,142.4604,142.0388,142.355,110485.0
2017-01-31 15:00:00,162.08,162.17,161.74,161.88,179760.0,142.3637,142.4428,142.0651,142.1881,179760.0
2017-01-31 15:30:00,161.88,162.14,161.86,162.14,275113.0,142.1881,142.4164,142.1705,142.4164,275113.0
2017-02-01 09:30:00,162.75,163.9,162.35,163.25,248677.0,142.9522,143.9624,142.6009,143.3914,248677.0
2017-02-01 10:00:00,163.28,163.34,162.3,162.5,236585.0,143.4178,143.4705,142.557,142.7327,236585.0
2017-02-01 10:30:00,162.49,162.55,162.11,162.21,163952.0,142.7239,142.7766,142.3901,142.4779,163952.0
2017-02-01 11:00:00,162.24,162.47,162.03,162.16,178194.0,142.5043,142.7063,142.3198,142.434,178194.0
2017-02-01 11:30:00,162.17,162.42,162.12,162.29,193642.0,142.4428,142.6624,142.3989,142.5482,193642.0
2017-02-01 12:00:00,162.3,162.42,162.13,162.38,159771.0,142.557,142.6624,142.4077,142.6273,159771.0
2017-02-01 12:30:00,162.35,162.49,162.3,162.34,141155.0,142.6009,142.7239,142.557,142.5921,141155.0
2017-02-01 13:00:00,162.32,162.8,162.32,162.66,158065.0,142.5746,142.9962,142.5746,142.8732,158065.0
2017-02-01 13:30:00,162.66,163.08,162.52,163.01,129433.0,142.8732,143.2421,142.7502,143.1806,129433.0
2017-02-01 14:00:00,162.95,163.23,162.7,163.09,226458.0,143.1279,143.3739,142.9083,143.2509,226458.0
2017-02-01 14:30:00,163.08,163.14,162.54,162.65,149837.0,143.2421,143.2948,142.7678,142.8644,149837.0
2017-02-01 15:00:00,162.65,162.73,162.44,162.62,318215.0,142.8644,142.9347,142.68,142.8381,318215.0
2017-02-01 15:30:00,162.6,162.81,162.35,162.68,581308.0,142.8205,143.0049,142.6009,142.8908,581308.0
2017-02-02 09:30:00,162.52,163.25,161.57,161.87,343509.0,142.7502,143.3914,141.9158,142.1793,343509.0
2017-02-02 10:00:00,161.96,162.21,161.32,161.46,328425.0,142.2583,142.4779,141.6962,141.8192,328425.0
2017-02-02 10:30:00,161.44,161.6,160.54,161.27,486475.0,141.8016,141.9421,141.0111,141.6523,486475.0
2017-02-02 11:00:00,161.31,161.61,161.13,161.21,223674.0,141.6874,141.9509,141.5293,141.5996,223674.0
2017-02-02 11:30:00,161.24,161.31,160.6,160.63,231962.0,141.6259,141.6874,141.0638,141.0901,231962.0
2017-02-02 12:00:00,160.59,160.73,160.26,160.35,196072.0,141.055,141.178,140.7651,140.8442,196072.0
2017-02-02 12:30:00,160.38,160.86,160.31,160.82,281928.0,140.8705,141.2922,140.8091,141.257,281928.0
2017-02-02 13:00:00,160.81,160.88,160.65,160.73,148435.0,141.2482,141.3097,141.1077,141.178,148435.0
2017-02-02 13:30:00,160.72,161.03,160.61,160.96,198311.0,141.1692,141.4415,141.0726,141.38,198311.0
2017-02-02 14:00:00,160.96,160.99,160.63,160.69,134151.0,141.38,141.4063,141.0901,141.1428,134151.0
2017-02-02 14:30:00,160.72,160.73,160.5,160.64,181305.0,141.1692,141.178,140.9759,141.0989,181305.0
2017-02-02 15:00:00,160.63,160.75,160.5,160.6,307515.0,141.0901,141.1955,140.9759,141.0638,307515.0
2017-02-02 15:30:00,160.6,160.98,160.56,160.75,627655.0,141.0638,141.3976,141.0286,141.1955,627655.0
2017-02-03 09:30:00,161.13,161.44,160.21,160.81,347384.0,141.5293,141.8016,140.7212,141.2482,347384.0
2017-02-03 10:00:00,160.85,161.29,160.63,160.77,211053.0,141.2834,141.6698,141.0901,141.2131,211053.0
2017-02-03 10:30:00,160.76,161.52,160.59,161.39,241375.0,141.2043,141.8719,141.055,141.7577,241375.0
2017-02-03 11:00:00,161.35,161.85,161.33,161.84,135354.0,141.7225,142.1617,141.705,142.1529,135354.0
2017-02-03 11:30:00,161.82,161.84,161.61,161.7,71355.0,142.1354,142.1529,141.9509,142.03,71355.0
2017-02-03 12:00:00,161.7,161.93,161.64,161.89,77969.0,142.03,142.232,141.9773,142.1969,77969.0
2017-02-03 12:30:00,161.89,162.0,161.83,161.86,69115.0,142.1969,142.2935,142.1442,142.1705,69115.0
2017-02-03 13:00:00,161.85,161.99,161.73,161.87,94857.0,142.1617,142.2847,142.0563,142.1793,94857.0
2017-02-03 13:30:00,161.87,161.98,161.78,161.87,80171.0,142.1793,142.2759,142.1002,142.1793,80171.0
2017-02-03 14:00:00,161.89,161.93,161.76,161.77,85197.0,142.1969,142.232,142.0827,142.0915,85197.0
2017-02-03 14:30:00,161.79,161.85,161.62,161.69,95855.0,142.109,142.1617,141.9597,142.0212,95855.0
2017-02-03 15:00:00,161.69,161.82,161.64,161.69,118675.0,142.0212,142.1354,141.9773,142.0212,118675.0
2017-02-03 15:30:00,161.69,161.98,161.61,161.77,352678.0,142.0212,142.2759,141.9509,142.0915,352678.0
2017-02-06 09:30:00,161.51,162.53,161.5,162.09,209039.0,141.8631,142.759,141.8543,142.3725,209039.0
2017-02-06 10:00:00,162.14,162.15,161.02,161.27,127534.0,142.4164,142.4252,141.4327,141.6523,127534.0
2017-02-06 10:30:00,161.26,161.36,160.88,160.89,98936.0,141.6435,141.7313,141.3097,141.3185,98936.0
2017-02-06 11:00:00,160.93,161.3,160.82,161.21,108006.0,141.3536,141.6786,141.257,141.5996,108006.0
2017-02-06 11:30:00,161.24,161.34,160.91,160.91,71718.0,141.6259,141.7138,141.3361,141.3361,71718.0
2017-02-06 12:00:00,160.94,161.02,160.67,160.71,88073.0,141.3624,141.4327,141.1253,141.1604,88073.0
2017-02-06 12:30:00,160.72,160.83,160.51,160.51,80016.0,141.1692,141.2658,140.9847,140.9847,80016.0
2017-02-06 13:00:00,160.52,160.58,160.25,160.28,109587.0,140.9935,141.0462,140.7564,140.7827,109587.0
2017-02-06 13:30:00,160.28,160.56,160.23,160.44,76380.0,140.7827,141.0286,140.7388,140.9232,76380.0
2017-02-06 14:00:00,160.45,160.53,160.25,160.36,110890.0,140.932,141.0023,140.7564,140.853,110890.0
2017-02-06 14:30:00,160.34,160.49,160.23,160.3,155270.0,140.8354,140.9672,140.7388,140.8003,155270.0
2017-02-06 15:00:00,160.3,160.36,160.22,160.31,211021.0,140.8003,140.853,140.73,140.8091,211021.0
2017-02-06 15:30:00,160.31,160.85,160.27,160.64,805872.0,140.8091,141.2834,140.7739,141.0989,805872.0
2017-02-07 09:30:00,161.05,161.59,160.66,160.95,227225.0,141.459,141.9334,141.1165,141.3712,227225.0
2017-02-07 10:00:00,160.95,161.68,160.95,161.33,120366.0,141.3712,142.0124,141.3712,141.705,120366.0
2017-02-07 10:30:00,161.36,161.38,160.5,160.55,231495.0,141.7313,141.7489,140.9759,141.0199,231495.0
2017-02-07 11:00:00,160.53,160.7,160.15,160.31,177059.0,141.0023,141.1516,140.6685,140.8091,177059.0
2017-02-07 11:30:00,160.33,160.42,160.08,160.18,163397.0,140.8266,140.9057,140.607,140.6949,163397.0
2017-02-07 12:00:00,160.18,160.33,159.7,159.7,148678.0,140.6949,140.8266,140.2733,140.2733,148678.0
2017-02-07 12:30:00,159.72,159.93,159.54,159.91,128876.0,140.2908,140.4753,140.1327,140.4577,128876.0
2017-02-07 13:00:00,159.92,160.04,159.7,159.94,90031.0,140.4665,140.5719,140.2733,140.4841,90031.0
2017-02-07 13:30:00,159.94,160.1,159.88,159.99,117265.0,140.4841,140.6246,140.4314,140.528,117265.0
2017-02-07 14:00:00,159.98,160.06,159.79,159.98,105085.0,140.5192,140.5895,140.3523,140.5192,105085.0
2017-02-07 14:30:00,159.98,160.37,159.92,160.32,131154.0,140.5192,140.8618,140.4665,140.8178,131154.0
2017-02-07 15:00:00,160.31,160.62,160.18,160.3,178137.0,140.8091,141.0813,140.6949,140.8003,178137.0
2017-02-07 15:30:00,160.3,160.56,160.2,160.48,347613.0,140.8003,141.0286,140.7124,140.9584,347613.0
2017-02-08 09:30:00,160.0,160.39,159.41,160.18,186933.0,140.5368,140.8793,140.0185,140.6949,186933.0
2017-02-08 10:00:00,160.19,160.39,159.66,160.09,206329.0,140.7037,140.8793,140.2381,140.6158,206329.0
2017-02-08 10:30:00,160.09,160.63,159.97,160.21,122615.0,140.6158,141.0901,140.5104,140.7212,122615.0
2017-02-08 11:00:00,160.24,160.57,159.98,160.08,118826.0,140.7476,141.0374,140.5192,140.607,118826.0
2017-02-08 11:30:00,160.06,160.16,159.52,159.66,120680.0,140.5895,140.6773,140.1152,140.2381,120680.0
2017-02-08 12:00:00,159.66,159.8,159.5,159.5,106193.0,140.2381,140.3611,140.0976,140.0976,106193.0
2017-02-08 12:30:00,159.53,159.69,159.43,159.68,109125.0,140.1239,140.2645,140.0361,140.2557,109125.0
2017-02-08 13:00:00,159.68,160.05,159.66,159.95,76384.0,140.2557,140.5807,140.2381,140.4929,76384.0
2017-02-08 13:30:00,159.92,160.32,159.88,160.22,76331.0,140.4665,140.8178,140.4314,140.73,76331.0
2017-02-08 14:00:00,160.23,160.44,160.17,160.34,79086.0,140.7388,140.9232,140.6861,140.8354,79086.0
2017-02-08 14:30:00,160.34,160.34,160.13,160.13,117795.0,140.8354,140.8354,140.651,140.651,117795.0
2017-02-08 15:00:00,160.13,160.42,160.08,160.42,103609.0,140.651,140.9057,140.607,140.9057,103609.0
2017-02-08 15:30:00,160.43,160.56,160.27,160.31,284887.0,140.9145,141.0286,140.7739,140.8091,284887.0
2017-02-09 09:30:00,160.34,160.8,159.56,159.76,201174.0,140.8354,141.2395,140.1503,140.326,201174.0
2017-02-09 10:00:00,159.76,160.45,159.62,160.39,148798.0,140.326,140.932,140.203,140.8793,148798.0
2017-02-09 10:30:00,160.39,160.87,160.3,160.75,111679.0,140.8793,141.3009,140.8003,141.1955,111679.0
2017-02-09 11:00:00,160.75,160.94,160.62,160.86,162199.0,141.1955,141.3624,141.0813,141.2922,162199.0
2017-02-09 11:30:00,160.86,161.1,160.75,160.87,127128.0,141.2922,141.503,141.1955,141.3009,127128.0
2017-02-09 12:00:00,160.86,160.9,160.57,160.57,254976.0,141.2922,141.3273,141.0374,141.0374,254976.0
2017-02-09 12:30:00,160.57,160.83,160.44,160.83,234440.0,141.0374,141.2658,140.9232,141.2658,234440.0
2017-02-09 13:00:00,160.8,161.05,160.66,161.05,116533.0,141.2395,141.459,141.1165,141.459,116533.0
2017-02-09 13:30:00,161.02,161.3,160.99,161.15,106356.0,141.4327,141.6786,141.4063,141.5469,106356.0
2017-02-09 14:00:00,161.13,161.14,160.72,160.86,96295.0,141.5293,141.5381,141.1692,141.2922,96295.0
2017-02-09 14:30:00,160.85,161.09,160.7,160.87,162622.0,141.2834,141.4942,141.1516,141.3009,162622.0
2017-02-09 15:00:00,160.87,160.92,160.67,160.69,154837.0,141.3009,141.3449,141.1253,141.1428,154837.0
2017-02-09 15:30:00,160.68,160.74,160.44,160.45,386668.0,141.134,141.1868,140.9232,140.932,386668.0
2017-02-10 09:30:00,160.12,161.59,160.12,161.06,246003.0,140.6422,141.9334,140.6422,141.4678,246003.0
2017-02-10 10:00:00,161.1,161.23,160.75,160.99,116268.0,141.503,141.6171,141.1955,141.4063,116268.0
2017-02-10 10:30:00,160.99,161.19,160.91,161.0,114757.0,141.4063,141.582,141.3361,141.4151,114757.0
2017-02-10 11:00:00,160.99,161.11,160.91,160.98,101193.0,141.4063,141.5117,141.3361,141.3976,101193.0
2017-02-10 11:30:00,160.98,161.1,160.89,161.07,69522.0,141.3976,141.503,141.3185,141.4766,69522.0
2017-02-10 12:00:00,161.07,161.07,160.85,160.85,102058.0,141.4766,141.4766,141.2834,141.2834,102058.0
2017-02-10 12:30:00,160.85,161.03,160.85,160.92,55957.0,141.2834,141.4415,141.2834,141.3449,55957.0
2017-02-10 13:00:00,160.91,161.11,160.82,160.94,89993.0,141.3361,141.5117,141.257,141.3624,89993.0
2017-02-10 13:30:00,160.96,161.01,160.79,160.97,51817.0,141.38,141.4239,141.2307,141.3888,51817.0
2017-02-10 14:00:00,160.97,161.07,160.9,161.01,82834.0,141.3888,141.4766,141.3273,141.4239,82834.0
2017-02-10 14:30:00,161.01,161.03,160.64,160.68,92379.0,141.4239,141.4415,141.0989,141.134,92379.0
2017-02-10 15:00:00,160.7,160.9,160.69,160.78,77613.0,141.1516,141.3273,141.1428,141.2219,77613.0
2017-02-10 15:30:00,160.79,160.95,160.7,160.78,210600.0,141.2307,141.3712,141.1516,141.2219,210600.0
2017-02-13 09:30:00,160.59,162.0,160.59,161.87,308370.0,141.055,142.2935,141.055,142.1793,308370.0
2017-02-13 10:00:00,161.88,161.94,161.64,161.87,108501.0,142.1881,142.2408,141.9773,142.1793,108501.0
2017-02-13 10:30:00,161.86,161.92,161.53,161.74,165803.0,142.1705,142.2232,141.8807,142.0651,165803.0
2017-02-13 11:00:00,161.74,161.82,161.23,161.64,268036.0,142.0651,142.1354,141.6171,141.9773,268036.0
2017-02-13 11:30:00,161.62,161.73,161.28,161.47,167789.0,141.9597,142.0563,141.6611,141.8279,167789.0
2017-02-13 12:00:00,161.47,161.71,161.45,161.53,96654.0,141.8279,142.0388,141.8104,141.8807,96654.0
2017-02-13 12:30:00,161.54,161.64,161.35,161.44,115040.0,141.8894,141.9773,141.7225,141.8016,115040.0
2017-02-13 13:00:00,161.48,161.57,161.42,161.53,134326.0,141.8367,141.9158,141.784,141.8807,134326.0
2017-02-13 13:30:00,161.53,161.62,161.47,161.54,132263.0,141.8807,141.9597,141.8279,141.8894,132263.0
2017-02-13 14:00:00,161.56,161.84,161.53,161.8,101407.0,141.907,142.1529,141.8807,142.1178,101407.0
2017-02-13 14:30:00,161.81,161.97,161.73,161.91,178993.0,142.1266,142.2671,142.0563,142.2144,178993.0
2017-02-13 15:00:00,161.91,162.01,161.87,161.91,221572.0,142.2144,142.3023,142.1793,142.2144,221572.0
2017-02-13 15:30:00,161.9,162.02,161.82,161.95,423801.0,142.2056,142.311,142.1354,142.2496,423801.0
2017-02-14 09:30:00,161.45,162.42,161.25,162.35,228311.0,141.8104,142.6624,141.6347,142.6009,228311.0
2017-02-14 10:00:00,162.32,162.86,162.14,162.69,156330.0,142.5746,143.0489,142.4164,142.8995,156330.0
2017-02-14 10:30:00,162.73,162.78,162.36,162.58,129411.0,142.9347,142.9786,142.6097,142.8029,129411.0
2017-02-14 11:00:00,162.57,162.83,162.34,162.34,164922.0,142.7941,143.0225,142.5921,142.5921,164922.0
2017-02-14 11:30:00,162.36,162.45,162.21,162.32,178319.0,142.6097,142.6887,142.4779,142.5746,178319.0
2017-02-14 12:00:00,162.32,162.62,162.23,162.59,139446.0,142.5746,142.8381,142.4955,142.8117,139446.0
2017-02-14 12:30:00,162.59,162.78,162.56,162.6,125690.0,142.8117,142.9786,142.7854,142.8205,125690.0
2017-02-14 13:00:00,162.6,162.63,162.45,162.6,113685.0,142.8205,142.8468,142.6887,142.8205,113685.0
2017-02-14 13:30:00,162.6,162.81,162.49,162.71,83584.0,142.8205,143.0049,142.7239,142.9171,83584.0
2017-02-14 14:00:00,162.72,163.06,162.63,162.94,123662.0,142.9259,143.2245,142.8468,143.1191,123662.0
2017-02-14 14:30:00,162.93,162.95,162.48,162.59,161415.0,143.1103,143.1279,142.7151,142.8117,161415.0
2017-02-14 15:00:00,162.59,162.93,162.13,162.71,244278.0,142.8117,143.1103,142.4077,142.9171,244278.0
2017-02-14 15:30:00,162.71,163.5,162.61,163.12,467569.0,142.9171,143.611,142.8293,143.2772,467569.0
2017-02-15 09:30:00,162.58,164.42,162.58,164.22,472659.0,142.8029,144.4191,142.8029,144.2434,472659.0
2017-02-15 10:00:00,164.13,164.35,163.75,164.05,358369.0,144.1644,144.3576,143.8306,144.0941,358369.0
2017-02-15 10:30:00,164.07,164.29,163.72,164.15,332287.0,144.1117,144.3049,143.8042,144.1819,332287.0
2017-02-15 11:00:00,164.15,164.23,163.81,164.16,188780.0,144.1819,144.2522,143.8833,144.1907,188780.0
2017-02-15 11:30:00,164.18,164.24,163.76,163.97,140404.0,144.2083,144.261,143.8394,144.0238,140404.0
2017-02-15 12:00:00,163.97,164.22,163.84,164.13,160372.0,144.0238,144.2434,143.9097,144.1644,160372.0
2017-02-15 12:30:00,164.16,164.56,164.06,164.5,197036.0,144.1907,144.5421,144.1029,144.4894,197036.0
2017-02-15 13:00:00,164.52,164.69,164.14,164.43,197343.0,144.5069,144.6563,144.1732,144.4279,197343.0
2017-02-15 13:30:00,164.45,164.89,164.33,164.82,157670.0,144.4454,144.8319,144.34,144.7704,157670.0
2017-02-15 14:00:00,164.82,164.87,164.28,164.48,327602.0,144.7704,144.8144,144.2961,144.4718,327602.0
2017-02-15 14:30:00,164.47,164.85,164.45,164.59,232010.0,144.463,144.7968,144.4454,144.5684,232010.0
2017-02-15 15:00:00,164.61,164.62,164.4,164.49,279014.0,144.586,144.5948,144.4015,144.4806,279014.0
2017-02-15 15:30:00,164.48,164.52,164.14,164.25,544231.0,144.4718,144.5069,144.1732,144.2698,544231.0
2017-02-16 09:30:00,164.78,164.97,162.76,163.04,378618.0,144.7353,144.9022,142.961,143.207,378618.0
2017-02-16 10:00:00,163.04,163.17,162.53,162.76,337611.0,143.207,143.3212,142.759,142.961,337611.0
2017-02-16 10:30:00,162.78,163.14,162.33,162.58,233426.0,142.9786,143.2948,142.5833,142.8029,233426.0
2017-02-16 11:00:00,162.58,163.15,162.39,163.03,212809.0,142.8029,143.3036,142.636,143.1982,212809.0
2017-02-16 11:30:00,163.04,163.33,163.01,163.33,86436.0,143.207,143.4617,143.1806,143.4617,86436.0
2017-02-16 12:00:00,163.32,163.4,163.16,163.27,95828.0,143.4529,143.5232,143.3124,143.409,95828.0
2017-02-16 12:30:00,163.29,163.71,163.29,163.44,123795.0,143.4266,143.7955,143.4266,143.5583,123795.0
2017-02-16 13:00:00,163.41,163.65,163.34,163.45,104265.0,143.532,143.7428,143.4705,143.5671,104265.0
2017-02-16 13:30:00,163.43,163.55,163.31,163.49,79114.0,143.5495,143.6549,143.4441,143.6022,79114.0
2017-02-16 14:00:00,163.51,163.66,163.46,163.66,153073.0,143.6198,143.7515,143.5759,143.7515,153073.0
2017-02-16 14:30:00,163.63,163.67,163.24,163.47,225303.0,143.7252,143.7603,143.3826,143.5847,225303.0
2017-02-16 15:00:00,163.46,163.65,163.45,163.56,186830.0,143.5759,143.7428,143.5671,143.6637,186830.0
2017-02-16 15:30:00,163.58,163.8,163.57,163.65,319875.0,143.6813,143.8745,143.6725,143.7428,319875.0
2017-02-17 09:30:00,158.97,160.16,157.19,157.98,2184019.0,139.6321,140.6773,138.0686,138.7625,2184019.0
2017-02-17 10:00:00,157.97,158.42,157.1,157.17,905396.0,138.7537,139.149,137.9895,138.051,905396.0
2017-02-17 10:30:00,157.17,157.37,156.5,157.2,983233.0,138.051,138.2267,137.4625,138.0774,983233.0
2017-02-17 11:00:00,157.19,158.1,157.12,157.65,844537.0,138.0686,138.8679,138.0071,138.4726,844537.0
2017-02-17 11:30:00,157.65,157.85,157.29,157.82,414212.0,138.4726,138.6483,138.1564,138.622,414212.0
2017-02-17 12:00:00,157.8,157.8,157.53,157.62,296941.0,138.6044,138.6044,138.3672,138.4463,296941.0
2017-02-17 12:30:00,157.62,157.64,156.7,156.9,375536.0,138.4463,138.4639,137.6382,137.8139,375536.0
2017-02-17 13:00:00,156.9,157.4,156.89,157.12,254574.0,137.8139,138.253,137.8051,138.0071,254574.0
2017-02-17 13:30:00,157.12,157.12,156.82,156.92,289075.0,138.0071,138.0071,137.7436,137.8314,289075.0
2017-02-17 14:00:00,156.91,157.57,156.5,157.39,434147.0,137.8227,138.4024,137.4625,138.2443,434147.0
2017-02-17 14:30:00,157.39,157.57,156.99,157.02,281478.0,138.2443,138.4024,137.8929,137.9193,281478.0
2017-02-17 15:00:00,157.01,157.17,156.63,156.98,522232.0,137.9105,138.051,137.5767,137.8841,522232.0
2017-02-17 15:30:00,157.0,157.65,156.49,157.55,1536612.0,137.9017,138.4726,137.4537,138.3848,1536612.0
2017-02-21 09:30:00,157.62,159.44,157.52,158.79,663075.0,138.4463,140.0449,138.3584,139.474,663075.0
2017-02-21 10:00:00,158.81,159.27,158.78,159.18,443722.0,139.4915,139.8956,139.4652,139.8165,443722.0
2017-02-21 10:30:00,159.18,159.4,158.84,159.25,347544.0,139.8165,140.0098,139.5179,139.878,347544.0
2017-02-21 11:00:00,159.25,159.62,158.96,158.99,310685.0,139.878,140.203,139.6233,139.6496,310685.0
2017-02-21 11:30:00,159.01,159.04,158.76,159.04,170236.0,139.6672,139.6935,139.4476,139.6935,170236.0
2017-02-21 12:00:00,159.04,159.31,158.99,159.11,183185.0,139.6935,139.9307,139.6496,139.755,183185.0
2017-02-21 12:30:00,159.1,159.61,159.09,159.52,142876.0,139.7462,140.1942,139.7375,140.1152,142876.0
2017-02-21 13:00:00,159.51,159.96,159.39,159.92,112445.0,140.1064,140.5016,140.001,140.4665,112445.0
2017-02-21 13:30:00,159.91,159.94,159.66,159.91,100603.0,140.4577,140.4841,140.2381,140.4577,100603.0
2017-02-21 14:00:00,159.89,160.09,159.8,160.05,166435.0,140.4401,140.6158,140.3611,140.5807,166435.0
2017-02-21 14:30:00,160.04,160.44,159.93,160.28,237726.0,140.5719,140.9232,140.4753,140.7827,237726.0
2017-02-21 15:00:00,160.27,160.76,160.18,160.71,293129.0,140.7739,141.2043,140.6949,141.1604,293129.0
2017-02-21 15:30:00,160.7,160.82,160.46,160.49,761663.0,141.1516,141.257,140.9408,140.9672,761663.0
2017-02-22 09:30:00,160.91,161.78,159.64,160.22,435099.0,141.3361,142.1002,140.2206,140.73,435099.0
2017-02-22 10:00:00,160.22,160.5,160.03,160.17,193103.0,140.73,140.9759,140.5631,140.6861,193103.0
2017-02-22 10:30:00,160.17,160.31,159.93,159.95,343080.0,140.6861,140.8091,140.4753,140.4929,343080.0
2017-02-22 11:00:00,159.94,160.38,159.76,160.32,156016.0,140.4841,140.8705,140.326,140.8178,156016.0
2017-02-22 11:30:00,160.29,160.61,160.29,160.37,165935.0,140.7915,141.0726,140.7915,140.8618,165935.0
2017-02-22 12:00:00,160.37,160.6,160.34,160.37,106465.0,140.8618,141.0638,140.8354,140.8618,106465.0
2017-02-22 12:30:00,160.37,160.6,160.3,160.55,59678.0,140.8618,141.0638,140.8003,141.0199,59678.0
2017-02-22 13:00:00,160.55,160.76,160.53,160.74,80689.0,141.0199,141.2043,141.0023,141.1868,80689.0
2017-02-22 13:30:00,160.74,160.82,160.64,160.76,52306.0,141.1868,141.257,141.0989,141.2043,52306.0
2017-02-22 14:00:00,160.72,160.88,160.5,160.61,102420.0,141.1692,141.3097,140.9759,141.0726,102420.0
2017-02-22 14:30:00,160.6,160.75,160.51,160.59,80136.0,141.0638,141.1955,140.9847,141.055,80136.0
2017-02-22 15:00:00,160.6,160.85,160.55,160.85,76968.0,141.0638,141.2834,141.0199,141.2834,76968.0
2017-02-22 15:30:00,160.86,160.86,160.41,160.51,238331.0,141.2922,141.2922,140.8969,140.9847,238331.0
2017-02-23 09:30:00,161.33,161.52,160.69,161.17,169006.0,141.705,141.8719,141.1428,141.5644,169006.0
2017-02-23 10:00:00,161.12,161.35,160.84,161.21,112417.0,141.5205,141.7225,141.2746,141.5996,112417.0
2017-02-23 10:30:00,161.23,161.73,161.21,161.4,138756.0,141.6171,142.0563,141.5996,141.7665,138756.0
2017-02-23 11:00:00,161.41,161.54,161.04,161.34,152419.0,141.7752,141.8894,141.4503,141.7138,152419.0
2017-02-23 11:30:00,161.26,161.89,161.22,161.72,116345.0,141.6435,142.1969,141.6084,142.0475,116345.0
2017-02-23 12:00:00,161.68,161.99,161.65,161.87,99241.0,142.0124,142.2847,141.9861,142.1793,99241.0
2017-02-23 12:30:00,161.88,162.07,161.85,161.95,107638.0,142.1881,142.355,142.1617,142.2496,107638.0
2017-02-23 13:00:00,161.94,162.04,161.84,161.95,102498.0,142.2408,142.3286,142.1529,142.2496,102498.0
2017-02-23 13:30:00,161.95,162.31,161.9,162.31,97844.0,142.2496,142.5658,142.2056,142.5658,97844.0
2017-02-23 14:00:00,162.32,162.36,161.97,161.99,105747.0,142.5746,142.6097,142.2671,142.2847,105747.0
2017-02-23 14:30:00,161.99,162.21,161.93,162.17,84477.0,142.2847,142.4779,142.232,142.4428,84477.0
2017-02-23 15:00:00,162.18,162.3,162.1,162.19,118016.0,142.4516,142.557,142.3813,142.4604,118016.0
2017-02-23 15:30:00,162.19,162.58,162.15,162.54,374422.0,142.4604,142.8029,142.4252,142.7678,374422.0
2017-02-24 09:30:00,162.67,162.95,161.74,162.05,365877.0,142.882,143.1279,142.0651,142.3374,365877.0
2017-02-24 10:00:00,162.19,162.23,161.83,161.98,188598.0,142.4604,142.4955,142.1442,142.2759,188598.0
2017-02-24 10:30:00,161.98,162.26,161.93,162.21,129185.0,142.2759,142.5219,142.232,142.4779,129185.0
2017-02-24 11:00:00,162.2,162.25,162.03,162.16,185065.0,142.4691,142.5131,142.3198,142.434,185065.0
2017-02-24 11:30:00,162.17,162.17,161.81,161.81,118936.0,142.4428,142.4428,142.1266,142.1266,118936.0
2017-02-24 12:00:00,161.82,162.0,161.77,161.94,74053.0,142.1354,142.2935,142.0915,142.2408,74053.0
2017-02-24 12:30:00,161.95,162.39,161.92,162.34,83707.0,142.2496,142.636,142.2232,142.5921,83707.0
2017-02-24 13:00:00,162.34,162.53,162.33,162.35,95902.0,142.5921,142.759,142.5833,142.6009,95902.0
2017-02-24 13:30:00,162.36,162.53,162.24,162.5,66184.0,142.6097,142.759,142.5043,142.7327,66184.0
2017-02-24 14:00:00,162.51,162.51,162.34,162.43,66583.0,142.7414,142.7414,142.5921,142.6712,66583.0
2017-02-24 14:30:00,162.42,162.5,162.0,162.13,156283.0,142.6624,142.7327,142.2935,142.4077,156283.0
2017-02-24 15:00:00,162.13,162.49,162.05,162.46,112118.0,142.4077,142.7239,142.3374,142.6975,112118.0
2017-02-24 15:30:00,162.48,163.09,162.42,163.03,385899.0,142.7151,143.2509,142.6624,143.1982,385899.0
2017-02-27 09:30:00,163.16,163.82,162.81,163.82,295404.0,143.3124,143.8921,143.0049,143.8921,295404.0
2017-02-27 10:00:00,163.85,164.0,163.21,163.77,172945.0,143.9184,144.0502,143.3563,143.8482,172945.0
2017-02-27 10:30:00,163.82,164.13,163.67,163.67,210088.0,143.8921,144.1644,143.7603,143.7603,210088.0
2017-02-27 11:00:00,163.64,164.45,163.64,164.19,199903.0,143.734,144.4454,143.734,144.2171,199903.0
2017-02-27 11:30:00,164.16,164.45,164.04,164.1,159202.0,144.1907,144.4454,144.0853,144.138,159202.0
2017-02-27 12:00:00,164.13,164.2,163.95,164.1,226740.0,144.1644,144.2259,144.0063,144.138,226740.0
2017-02-27 12:30:00,164.12,164.44,163.95,164.32,192841.0,144.1556,144.4367,144.0063,144.3313,192841.0
2017-02-27 13:00:00,164.34,164.67,164.28,164.57,150473.0,144.3488,144.6387,144.2961,144.5508,150473.0
2017-02-27 13:30:00,164.57,164.94,164.56,164.89,293342.0,144.5508,144.8758,144.5421,144.8319,293342.0
2017-02-27 14:00:00,164.9,164.95,164.46,164.58,279599.0,144.8407,144.8846,144.4542,144.5596,279599.0
2017-02-27 14:30:00,164.59,165.11,164.56,165.09,197230.0,144.5684,145.0252,144.5421,145.0076,197230.0
2017-02-27 15:00:00,165.11,165.33,164.94,165.04,277746.0,145.0252,145.2184,144.8758,144.9637,277746.0
2017-02-27 15:30:00,165.05,165.46,164.97,165.37,536613.0,144.9725,145.3326,144.9022,145.2535,536613.0
2017-02-28 09:30:00,165.47,166.5,164.9,166.2,384844.0,145.3414,146.2461,144.8407,145.9826,384844.0
2017-02-28 10:00:00,166.25,166.43,165.7,166.1,297262.0,146.0265,146.1846,145.5434,145.8947,297262.0
2017-02-28 10:30:00,166.08,166.76,165.89,166.56,419714.0,145.8772,146.4744,145.7103,146.2988,419714.0
2017-02-28 11:00:00,166.6,166.62,165.99,166.15,151819.0,146.3339,146.3515,145.7981,145.9387,151819.0
2017-02-28 11:30:00,166.17,166.23,165.79,165.95,183831.0,145.9562,146.0089,145.6224,145.763,183831.0
2017-02-28 12:00:00,165.96,166.02,165.55,165.7,207931.0,145.7718,145.8245,145.4116,145.5434,207931.0
2017-02-28 12:30:00,165.68,165.74,165.34,165.62,120917.0,145.5258,145.5785,145.2272,145.4731,120917.0
2017-02-28 13:00:00,165.62,165.96,165.52,165.95,97852.0,145.4731,145.7718,145.3853,145.763,97852.0
2017-02-28 13:30:00,165.98,166.13,165.9,165.9,94544.0,145.7893,145.9211,145.7191,145.7191,94544.0
2017-02-28 14:00:00,165.93,166.02,165.7,165.96,131382.0,145.7454,145.8245,145.5434,145.7718,131382.0
2017-02-28 14:30:00,165.97,166.16,165.92,166.0,117137.0,145.7805,145.9474,145.7366,145.8069,117137.0
2017-02-28 15:00:00,166.0,166.1,165.63,165.73,210737.0,145.8069,145.8947,145.4819,145.5697,210737.0
2017-02-28 15:30:00,165.71,165.72,165.36,165.42,481146.0,145.5522,145.561,145.2447,145.2975,481146.0
2017-03-01 09:30:00,166.72,168.31,166.35,168.01,378985.0,146.4393,147.8359,146.1143,147.5724,378985.0
2017-03-01 10:00:00,168.03,168.6,167.97,168.23,258015.0,147.59,148.0906,147.5373,147.7656,258015.0
2017-03-01 10:30:00,168.26,168.34,167.52,167.55,191122.0,147.792,147.8622,147.142,147.1683,191122.0
2017-03-01 11:00:00,167.58,167.75,167.38,167.66,143830.0,147.1947,147.344,147.019,147.265,143830.0
2017-03-01 11:30:00,167.68,167.9,167.51,167.76,136457.0,147.2825,147.4758,147.1332,147.3528,136457.0
2017-03-01 12:00:00,167.76,168.46,167.62,168.31,214006.0,147.3528,147.9676,147.2298,147.8359,214006.0
2017-03-01 12:30:00,168.36,168.36,168.09,168.15,161187.0,147.8798,147.8798,147.6427,147.6954,161187.0
2017-03-01 13:00:00,168.15,168.37,168.13,168.29,104802.0,147.6954,147.8886,147.6778,147.8183,104802.0
2017-03-01 13:30:00,168.29,168.4,168.17,168.28,107195.0,147.8183,147.9149,147.7129,147.8095,107195.0
2017-03-01 14:00:00,168.28,168.42,168.1,168.42,197914.0,147.8095,147.9325,147.6514,147.9325,197914.0
2017-03-01 14:30:00,168.41,168.6,168.39,168.54,129177.0,147.9237,148.0906,147.9062,148.0379,129177.0
2017-03-01 15:00:00,168.53,168.54,168.03,168.05,182472.0,148.0291,148.0379,147.59,147.6075,182472.0
2017-03-01 15:30:00,168.06,168.25,167.84,167.93,344997.0,147.6163,147.7832,147.4231,147.5021,344997.0
2017-03-02 09:30:00,168.32,168.43,167.4,168.07,114374.0,147.8447,147.9413,147.0366,147.6251,114374.0
2017-03-02 10:00:00,168.07,168.07,167.56,167.56,64151.0,147.6251,147.6251,147.1771,147.1771,64151.0
2017-03-02 10:30:00,167.6,167.65,167.42,167.59,69641.0,147.2123,147.2562,147.0542,147.2035,69641.0
2017-03-02 11:00:00,167.62,167.63,167.31,167.56,84479.0,147.2298,147.2386,146.9575,147.1771,84479.0
2017-03-02 11:30:00,167.57,167.57,167.22,167.5,90096.0,147.1859,147.1859,146.8785,147.1244,90096.0
2017-03-02 12:00:00,167.51,167.52,166.96,167.19,84958.0,147.1332,147.142,146.6501,146.8521,84958.0
2017-03-02 12:30:00,167.15,167.67,167.14,167.66,80926.0,146.817,147.2737,146.8082,147.265,80926.0
2017-03-02 13:00:00,167.66,167.75,167.43,167.71,85128.0,147.265,147.344,147.0629,147.3089,85128.0
2017-03-02 13:30:00,167.74,167.84,167.54,167.71,91843.0,147.3352,147.4231,147.1596,147.3089,91843.0
2017-03-02 14:00:00,167.74,167.92,167.64,167.84,72474.0,147.3352,147.4933,147.2474,147.4231,72474.0
2017-03-02 14:30:00,167.81,168.02,167.75,167.94,78139.0,147.3967,147.5812,147.344,147.5109,78139.0
2017-03-02 15:00:00,167.9,167.95,167.51,167.69,84224.0,147.4758,147.5197,147.1332,147.2913,84224.0
2017-03-02 15:30:00,167.69,167.74,167.15,167.25,268996.0,147.2913,147.3352,146.817,146.9048,268996.0
2017-03-03 09:30:00,167.37,168.43,166.62,168.42,198684.0,147.0102,147.9413,146.3515,147.9325,198684.0
2017-03-03 10:00:00,168.42,168.45,167.6,167.68,153780.0,147.9325,147.9589,147.2123,147.2825,153780.0
2017-03-03 10:30:00,167.68,167.69,167.01,167.58,113402.0,147.2825,147.2913,146.694,147.1947,113402.0
2017-03-03 11:00:00,167.56,167.65,167.32,167.34,136057.0,147.1771,147.2562,146.9663,146.9839,136057.0
2017-03-03 11:30:00,167.33,167.47,167.27,167.44,82625.0,146.9751,147.0981,146.9224,147.0717,82625.0
2017-03-03 12:00:00,167.44,167.55,167.27,167.53,94333.0,147.0717,147.1683,146.9224,147.1508,94333.0
2017-03-03 12:30:00,167.53,168.0,167.53,167.86,105702.0,147.1508,147.5636,147.1508,147.4406,105702.0
2017-03-03 13:00:00,167.86,168.17,167.66,167.86,64063.0,147.4406,147.7129,147.265,147.4406,64063.0
2017-03-03 13:30:00,167.89,168.05,167.79,168.02,42740.0,147.467,147.6075,147.3792,147.5812,42740.0
2017-03-03 14:00:00,168.01,168.02,167.66,167.79,100654.0,147.5724,147.5812,147.265,147.3792,100654.0
2017-03-03 14:30:00,167.72,168.1,167.72,168.06,150259.0,147.3177,147.6514,147.3177,147.6163,150259.0
2017-03-03 15:00:00,168.05,168.07,167.83,168.01,101477.0,147.6075,147.6251,147.4143,147.5724,101477.0
2017-03-03 15:30:00,168.01,168.27,167.89,168.18,291561.0,147.5724,147.8008,147.467,147.7217,291561.0
2017-03-06 09:30:00,167.43,168.27,167.13,168.2,191422.0,147.0629,147.8008,146.7994,147.7393,191422.0
2017-03-06 10:00:00,168.21,168.61,168.01,168.4,111727.0,147.7481,148.0994,147.5724,147.9149,111727.0
2017-03-06 10:30:00,168.39,168.58,168.3,168.57,119771.0,147.9062,148.0731,147.8271,148.0643,119771.0
2017-03-06 11:00:00,168.56,168.57,168.4,168.48,65719.0,148.0555,148.0643,147.9149,147.9852,65719.0
2017-03-06 11:30:00,168.5,168.62,168.36,168.57,101992.0,148.0028,148.1082,147.8798,148.0643,101992.0
2017-03-06 12:00:00,168.53,168.68,168.34,168.67,71688.0,148.0291,148.1609,147.8622,148.1521,71688.0
2017-03-06 12:30:00,168.68,168.87,168.6,168.86,98916.0,148.1609,148.3278,148.0906,148.319,98916.0
2017-03-06 13:00:00,168.89,169.16,168.75,169.13,106000.0,148.3453,148.5825,148.2224,148.5561,106000.0
2017-03-06 13:30:00,169.14,169.35,169.09,169.25,69830.0,148.5649,148.7494,148.521,148.6616,69830.0
2017-03-06 14:00:00,169.25,169.25,168.97,169.13,116261.0,148.6616,148.6616,148.4156,148.5561,116261.0
2017-03-06 14:30:00,169.14,169.14,168.95,169.04,156204.0,148.5649,148.5649,148.398,148.4771,156204.0
2017-03-06 15:00:00,169.05,169.16,168.97,169.0,143651.0,148.4859,148.5825,148.4156,148.442,143651.0
2017-03-06 15:30:00,169.0,169.1,168.66,168.71,379737.0,148.442,148.5298,148.1433,148.1872,379737.0
2017-03-07 09:30:00,168.45,169.03,167.93,168.89,243264.0,147.9589,148.4683,147.5021,148.3453,243264.0
2017-03-07 10:00:00,168.89,168.89,168.3,168.74,189700.0,148.3453,148.3453,147.8271,148.2136,189700.0
2017-03-07 10:30:00,168.74,169.12,168.6,168.62,89748.0,148.2136,148.5474,148.0906,148.1082,89748.0
2017-03-07 11:00:00,168.65,168.91,168.59,168.82,96226.0,148.1345,148.3629,148.0818,148.2839,96226.0
2017-03-07 11:30:00,168.81,169.25,168.71,169.22,126255.0,148.2751,148.6616,148.1872,148.6352,126255.0
2017-03-07 12:00:00,169.21,169.23,168.84,169.15,139733.0,148.6264,148.644,148.3014,148.5737,139733.0
2017-03-07 12:30:00,169.15,169.29,168.95,169.21,133731.0,148.5737,148.6967,148.398,148.6264,133731.0
2017-03-07 13:00:00,169.23,169.36,169.09,169.11,71411.0,148.644,148.7582,148.521,148.5386,71411.0
2017-03-07 13:30:00,169.11,169.23,168.99,169.07,111239.0,148.5386,148.644,148.4332,148.5034,111239.0
2017-03-07 14:00:00,169.07,169.12,168.7,168.7,82837.0,148.5034,148.5474,148.1785,148.1785,82837.0
2017-03-07 14:30:00,168.72,168.73,168.3,168.34,121317.0,148.196,148.2048,147.8271,147.8622,121317.0
2017-03-07 15:00:00,168.32,168.43,168.13,168.19,158185.0,147.8447,147.9413,147.6778,147.7305,158185.0
2017-03-07 15:30:00,168.2,168.45,168.01,168.25,309225.0,147.7393,147.9589,147.5724,147.7832,309225.0
2017-03-08 09:30:00,167.61,168.46,166.8,167.5,224784.0,147.769,148.5184,147.0549,147.6721,224784.0
2017-03-08 10:00:00,167.44,167.98,167.44,167.89,120966.0,147.6192,148.0952,147.6192,148.0159,120966.0
2017-03-08 10:30:00,167.93,168.13,167.78,168.02,84273.0,148.0512,148.2275,147.9189,148.1305,84273.0
2017-03-08 11:00:00,168.04,168.25,167.9,168.07,72246.0,148.1481,148.3333,148.0247,148.1746,72246.0
2017-03-08 11:30:00,168.05,168.17,167.8,167.95,60799.0,148.157,148.2627,147.9365,148.0688,60799.0
2017-03-08 12:00:00,167.94,168.01,167.74,168.0,65581.0,148.06,148.1217,147.8837,148.1129,65581.0
2017-03-08 12:30:00,168.02,168.14,167.9,168.01,58991.0,148.1305,148.2363,148.0247,148.1217,58991.0
2017-03-08 13:00:00,167.98,168.21,167.93,168.1,55162.0,148.0952,148.298,148.0512,148.201,55162.0
2017-03-08 13:30:00,168.12,168.23,167.99,168.22,88450.0,148.2187,148.3156,148.1041,148.3068,88450.0
2017-03-08 14:00:00,168.19,168.3,168.01,168.1,97248.0,148.2804,148.3774,148.1217,148.201,97248.0
2017-03-08 14:30:00,168.07,168.29,168.0,168.21,52713.0,148.1746,148.3685,148.1129,148.298,52713.0
2017-03-08 15:00:00,168.21,168.31,167.97,168.0,99525.0,148.298,148.3862,148.0864,148.1129,99525.0
2017-03-08 15:30:00,168.0,168.01,167.5,167.89,278870.0,148.1129,148.1217,147.6721,148.0159,278870.0
2017-03-09 09:30:00,168.15,168.5,167.74,168.14,184327.0,148.2451,148.5537,147.8837,148.2363,184327.0
2017-03-09 10:00:00,168.14,168.69,168.05,168.69,101493.0,148.2363,148.7212,148.157,148.7212,101493.0
2017-03-09 10:30:00,168.68,168.7,168.41,168.5,80353.0,148.7124,148.73,148.4743,148.5537,80353.0
2017-03-09 11:00:00,168.51,168.8,168.47,168.77,74150.0,148.5625,148.8182,148.5272,148.7917,74150.0
2017-03-09 11:30:00,168.8,168.87,168.58,168.7,64820.0,148.8182,148.8799,148.6242,148.73,64820.0
2017-03-09 12:00:00,168.72,168.81,168.55,168.66,73900.0,148.7476,148.827,148.5978,148.6947,73900.0
2017-03-09 12:30:00,168.66,168.9,168.57,168.85,54117.0,148.6947,148.9063,148.6154,148.8623,54117.0
2017-03-09 13:00:00,168.88,169.07,168.83,168.94,121923.0,148.8887,149.0562,148.8446,148.9416,121923.0
2017-03-09 13:30:00,168.95,168.95,168.62,168.63,103315.0,148.9504,148.9504,148.6595,148.6683,103315.0
2017-03-09 14:00:00,168.64,168.7,168.26,168.42,128522.0,148.6771,148.73,148.3421,148.4832,128522.0
2017-03-09 14:30:00,168.39,168.39,168.14,168.21,139557.0,148.4567,148.4567,148.2363,148.298,139557.0
2017-03-09 15:00:00,168.21,168.42,168.14,168.3,207375.0,148.298,148.4832,148.2363,148.3774,207375.0
2017-03-09 15:30:00,168.3,168.35,168.01,168.09,443622.0,148.3774,148.4214,148.1217,148.1922,443622.0
2017-03-10 09:30:00,168.42,169.04,168.06,169.04,249920.0,148.4832,149.0298,148.1658,149.0298,249920.0
2017-03-10 10:00:00,169.04,169.25,168.5,168.56,217718.0,149.0298,149.2149,148.5537,148.6066,217718.0
2017-03-10 10:30:00,168.54,168.72,168.18,168.44,140438.0,148.5889,148.7476,148.2716,148.5008,140438.0
2017-03-10 11:00:00,168.43,168.96,168.33,168.95,144154.0,148.492,148.9592,148.4038,148.9504,144154.0
2017-03-10 11:30:00,168.97,169.11,168.84,168.97,102406.0,148.968,149.0915,148.8534,148.968,102406.0
2017-03-10 12:00:00,168.98,169.45,168.95,169.43,105202.0,148.9769,149.3912,148.9504,149.3736,105202.0
2017-03-10 12:30:00,169.43,169.61,169.28,169.47,142727.0,149.3736,149.5323,149.2414,149.4089,142727.0
2017-03-10 13:00:00,169.46,169.68,169.28,169.66,145680.0,149.4,149.594,149.2414,149.5764,145680.0
2017-03-10 13:30:00,169.67,169.98,169.64,169.83,247729.0,149.5852,149.8585,149.5587,149.7262,247729.0
2017-03-10 14:00:00,169.83,169.92,169.53,169.63,221001.0,149.7262,149.8056,149.4618,149.5499,221001.0
2017-03-10 14:30:00,169.62,169.7,169.47,169.61,160676.0,149.5411,149.6116,149.4089,149.5323,160676.0
2017-03-10 15:00:00,169.62,170.0,169.57,169.99,255141.0,149.5411,149.8761,149.497,149.8673,255141.0
2017-03-10 15:30:00,169.98,170.0,169.72,170.0,489530.0,149.8585,149.8761,149.6293,149.8761,489530.0
2017-03-13 09:30:00,169.99,170.44,169.55,169.72,375219.0,149.8673,150.264,149.4794,149.6293,375219.0
2017-03-13 10:00:00,169.72,170.17,169.63,170.01,191914.0,149.6293,150.026,149.5499,149.8849,191914.0
2017-03-13 10:30:00,170.02,170.41,170.01,170.26,129740.0,149.8938,150.2376,149.8849,150.1053,129740.0
2017-03-13 11:00:00,170.26,170.36,170.09,170.2,90058.0,150.1053,150.1935,149.9555,150.0524,90058.0
2017-03-13 11:30:00,170.21,170.93,170.21,170.9,120250.0,150.0613,150.696,150.0613,150.6696,120250.0
2017-03-13 12:00:00,170.89,170.92,170.21,170.32,150230.0,150.6608,150.6872,150.0613,150.1582,150230.0
2017-03-13 12:30:00,170.31,170.38,170.12,170.32,94552.0,150.1494,150.2111,149.9819,150.1582,94552.0
2017-03-13 13:00:00,170.32,170.38,170.19,170.29,67238.0,150.1582,150.2111,150.0436,150.1318,67238.0
2017-03-13 13:30:00,170.27,170.68,170.15,170.56,203138.0,150.1142,150.4756,150.0084,150.3698,203138.0
2017-03-13 14:00:00,170.56,170.89,170.51,170.78,113590.0,150.3698,150.6608,150.3257,150.5638,113590.0
2017-03-13 14:30:00,170.74,170.76,170.4,170.48,150773.0,150.5285,150.5462,150.2288,150.2993,150773.0
2017-03-13 15:00:00,170.49,170.58,170.35,170.41,120443.0,150.3081,150.3875,150.1847,150.2376,120443.0
2017-03-13 15:30:00,170.42,170.51,170.04,170.23,286968.0,150.2464,150.3257,149.9114,150.0789,286968.0
2017-03-14 09:30:00,169.66,170.18,169.53,170.06,155121.0,149.5764,150.0348,149.4618,149.929,155121.0
2017-03-14 10:00:00,170.09,170.14,169.04,169.04,192356.0,149.9555,149.9995,149.0298,149.0298,192356.0
2017-03-14 10:30:00,169.03,169.03,168.5,168.71,204155.0,149.0209,149.0209,148.5537,148.7388,204155.0
2017-03-14 11:00:00,168.71,169.07,168.5,168.98,93058.0,148.7388,149.0562,148.5537,148.9769,93058.0
2017-03-14 11:30:00,168.98,169.45,168.93,169.29,74729.0,148.9769,149.3912,148.9328,149.2502,74729.0
2017-03-14 12:00:00,169.29,169.31,168.78,168.96,61098.0,149.2502,149.2678,148.8005,148.9592,61098.0
2017-03-14 12:30:00,168.93,169.04,168.7,168.77,71717.0,148.9328,149.0298,148.73,148.7917,71717.0
2017-03-14 13:00:00,168.77,168.92,168.63,168.9,93057.0,148.7917,148.924,148.6683,148.9063,93057.0
2017-03-14 13:30:00,168.89,169.06,168.86,168.98,56170.0,148.8975,149.0474,148.8711,148.9769,56170.0
2017-03-14 14:00:00,168.97,169.14,168.95,169.1,75759.0,148.968,149.1179,148.9504,149.0827,75759.0
2017-03-14 14:30:00,169.11,169.24,169.04,169.23,59994.0,149.0915,149.2061,149.0298,149.1973,59994.0
2017-03-14 15:00:00,169.23,169.37,169.17,169.24,107117.0,149.1973,149.3207,149.1444,149.2061,107117.0
2017-03-14 15:30:00,169.24,169.25,169.03,169.06,306218.0,149.2061,149.2149,149.0209,149.0474,306218.0
2017-03-15 09:30:00,169.36,170.75,169.29,170.36,189858.0,149.3119,150.5373,149.2502,150.1935,189858.0
2017-03-15 10:00:00,170.35,170.7,170.23,170.65,141325.0,150.1847,150.4933,150.0789,150.4492,141325.0
2017-03-15 10:30:00,170.6,171.67,170.52,171.3,246819.0,150.4051,151.3484,150.3346,151.0222,246819.0
2017-03-15 11:00:00,171.27,171.73,170.93,171.24,152133.0,150.9958,151.4013,150.696,150.9693,152133.0
2017-03-15 11:30:00,171.22,171.39,171.02,171.22,117726.0,150.9517,151.1016,150.7754,150.9517,117726.0
2017-03-15 12:00:00,171.19,171.23,170.89,171.04,92199.0,150.9253,150.9605,150.6608,150.793,92199.0
2017-03-15 12:30:00,171.03,171.39,170.99,171.3,130155.0,150.7842,151.1016,150.7489,151.0222,130155.0
2017-03-15 13:00:00,171.32,171.34,171.11,171.2,77963.0,151.0399,151.0575,150.8547,150.9341,77963.0
2017-03-15 13:30:00,171.17,171.4,171.12,171.3,102797.0,150.9076,151.1104,150.8635,151.0222,102797.0
2017-03-15 14:00:00,171.31,171.67,171.24,171.53,221313.0,151.031,151.3484,150.9693,151.225,221313.0
2017-03-15 14:30:00,171.54,171.88,171.44,171.74,125153.0,151.2338,151.5336,151.1457,151.4101,125153.0
2017-03-15 15:00:00,171.74,171.97,171.71,171.84,122754.0,151.4101,151.6129,151.3837,151.4983,122754.0
2017-03-15 15:30:00,171.82,171.96,171.65,171.75,336931.0,151.4807,151.6041,151.3308,151.419,336931.0
2017-03-16 09:30:00,171.32,172.14,171.0,171.05,295214.0,151.0399,151.7628,150.7577,150.8018,295214.0
2017-03-16 10:00:00,171.09,171.27,170.7,170.9,155189.0,150.8371,150.9958,150.4933,150.6696,155189.0
2017-03-16 10:30:00,170.91,171.04,170.41,170.63,120081.0,150.6784,150.793,150.2376,150.4315,120081.0
2017-03-16 11:00:00,170.6,170.68,170.22,170.44,145581.0,150.4051,150.4756,150.0701,150.264,145581.0
2017-03-16 11:30:00,170.44,170.49,170.25,170.45,68721.0,150.264,150.3081,150.0965,150.2729,68721.0
2017-03-16 12:00:00,170.42,171.47,170.36,171.2,172713.0,150.2464,151.1721,150.1935,150.9341,172713.0
2017-03-16 12:30:00,171.25,171.25,170.8,171.09,96074.0,150.9782,150.9782,150.5814,150.8371,96074.0
2017-03-16 13:00:00,171.11,171.21,170.96,171.07,78534.0,150.8547,150.9429,150.7225,150.8195,78534.0
2017-03-16 13:30:00,171.08,171.27,171.02,171.24,90299.0,150.8283,150.9958,150.7754,150.9693,90299.0
2017-03-16 14:00:00,171.23,171.34,170.96,171.15,161350.0,150.9605,151.0575,150.7225,150.89,161350.0
2017-03-16 14:30:00,171.17,171.17,170.66,170.78,195059.0,150.9076,150.9076,150.458,150.5638,195059.0
2017-03-16 15:00:00,170.8,171.11,170.72,170.93,159474.0,150.5814,150.8547,150.5109,150.696,159474.0
2017-03-16 15:30:00,170.93,171.38,170.78,171.29,462325.0,150.696,151.0928,150.5638,151.0134,462325.0
2017-03-17 09:30:00,171.09,171.54,170.69,171.19,1776013.0,150.8371,151.2338,150.4844,150.9253,1776013.0
2017-03-17 10:00:00,171.27,171.31,170.74,170.98,166170.0,150.9958,151.031,150.5285,150.7401,166170.0
2017-03-17 10:30:00,171.03,171.03,170.47,170.51,211710.0,150.7842,150.7842,150.2905,150.3257,211710.0
2017-03-17 11:00:00,170.53,171.23,170.46,171.17,135975.0,150.3434,150.9605,150.2817,150.9076,135975.0
2017-03-17 11:30:00,171.17,171.2,170.66,170.8,90532.0,150.9076,150.9341,150.458,150.5814,90532.0
2017-03-17 12:00:00,170.78,170.89,170.5,170.5,280830.0,150.5638,150.6608,150.3169,150.3169,280830.0
2017-03-17 12:30:00,170.5,170.58,170.32,170.32,71782.0,150.3169,150.3875,150.1582,150.1582,71782.0
2017-03-17 13:00:00,170.33,170.6,170.23,170.24,385810.0,150.1671,150.4051,150.0789,150.0877,385810.0
2017-03-17 13:30:00,170.23,170.27,169.93,170.0,114973.0,150.0789,150.1142,149.8144,149.8761,114973.0
2017-03-17 14:00:00,169.98,170.25,169.83,169.94,150970.0,149.8585,150.0965,149.7262,149.8232,150970.0
2017-03-17 14:30:00,169.95,170.04,169.76,169.78,123672.0,149.832,149.9114,149.6645,149.6822,123672.0
2017-03-17 15:00:00,169.79,170.01,169.65,169.85,277734.0,149.691,149.8849,149.5676,149.7439,277734.0
2017-03-17 15:30:00,169.83,169.99,169.59,169.7,510424.0,149.7262,149.8673,149.5147,149.6116,510424.0
2017-03-20 09:30:00,169.93,170.24,168.65,168.79,241516.0,149.8144,150.0877,148.6859,148.8094,241516.0
2017-03-20 10:00:00,168.79,169.03,168.19,168.98,179932.0,148.8094,149.0209,148.2804,148.9769,179932.0
2017-03-20 10:30:00,169.03,169.03,168.69,168.84,164108.0,149.0209,149.0209,148.7212,148.8534,164108.0
2017-03-20 11:00:00,168.78,168.88,168.5,168.69,140174.0,148.8005,148.8887,148.5537,148.7212,140174.0
2017-03-20 11:30:00,168.68,169.07,168.62,169.01,142723.0,148.7124,149.0562,148.6595,149.0033,142723.0
2017-03-20 12:00:00,169.01,169.22,168.93,169.1,152774.0,149.0033,149.1885,148.9328,149.0827,152774.0
2017-03-20 12:30:00,169.09,169.32,169.0,169.05,113873.0,149.0738,149.2766,148.9945,149.0386,113873.0
2017-03-20 13:00:00,169.03,169.03,168.72,168.75,84359.0,149.0209,149.0209,148.7476,148.7741,84359.0
2017-03-20 13:30:00,168.77,168.78,168.36,168.46,134857.0,148.7917,148.8005,148.4303,148.5184,134857.0
2017-03-20 14:00:00,168.47,168.86,168.47,168.71,106113.0,148.5272,148.8711,148.5272,148.7388,106113.0
2017-03-20 14:30:00,168.71,168.75,168.05,168.1,196825.0,148.7388,148.7741,148.157,148.201,196825.0
2017-03-20 15:00:00,168.13,168.49,168.04,168.31,212580.0,148.2275,148.5449,148.1481,148.3862,212580.0
2017-03-20 15:30:00,168.32,168.33,167.92,168.02,622959.0,148.395,148.4038,148.0423,148.1305,622959.0
2017-03-21 09:30:00,168.67,168.82,167.54,167.96,361695.0,148.7036,148.8358,147.7073,148.0776,361695.0
2017-03-21 10:00:00,167.96,168.23,167.39,167.48,335700.0,148.0776,148.3156,147.5751,147.6544,335700.0
2017-03-21 10:30:00,167.49,168.09,167.39,167.6,485067.0,147.6632,148.1922,147.5751,147.7602,485067.0
2017-03-21 11:00:00,167.6,167.79,167.27,167.57,275408.0,147.7602,147.9277,147.4693,147.7338,275408.0
2017-03-21 11:30:00,167.57,168.09,167.06,168.03,241242.0,147.7338,148.1922,147.2841,148.1393,241242.0
2017-03-21 12:00:00,168.03,168.08,167.24,167.82,220973.0,148.1393,148.1834,147.4428,147.9542,220973.0
2017-03-21 12:30:00,167.81,168.05,167.47,167.69,144508.0,147.9454,148.157,147.6456,147.8396,144508.0
2017-03-21 13:00:00,167.69,167.73,167.21,167.35,139918.0,147.8396,147.8748,147.4164,147.5398,139918.0
2017-03-21 13:30:00,167.33,167.64,167.26,167.49,191842.0,147.5222,147.7955,147.4605,147.6632,191842.0
2017-03-21 14:00:00,167.48,167.63,167.34,167.51,167572.0,147.6544,147.7867,147.531,147.6809,167572.0
2017-03-21 14:30:00,167.5,167.86,167.46,167.74,159809.0,147.6721,147.9894,147.6368,147.8837,159809.0
2017-03-21 15:00:00,167.73,167.98,167.55,167.67,235429.0,147.8748,148.0952,147.7161,147.8219,235429.0
2017-03-21 15:30:00,167.64,168.04,167.53,167.7,967784.0,147.7955,148.1481,147.6985,147.8484,967784.0
2017-03-22 09:30:00,168.13,168.38,165.63,166.08,503745.0,148.2275,148.4479,146.0234,146.4202,503745.0
2017-03-22 10:00:00,166.04,166.43,165.65,165.95,321276.0,146.3849,146.7287,146.0411,146.3055,321276.0
2017-03-22 10:30:00,165.97,166.55,165.89,166.52,199839.0,146.3232,146.8345,146.2526,146.8081,199839.0
2017-03-22 11:00:00,166.51,167.3,166.4,167.3,185699.0,146.7993,147.4957,146.7023,147.4957,185699.0
2017-03-22 11:30:00,167.32,167.42,167.08,167.34,196454.0,147.5134,147.6015,147.3018,147.531,196454.0
2017-03-22 12:00:00,167.34,167.49,167.16,167.29,87930.0,147.531,147.6632,147.3723,147.4869,87930.0
2017-03-22 12:30:00,167.26,167.54,167.18,167.41,88116.0,147.4605,147.7073,147.3899,147.5927,88116.0
2017-03-22 13:00:00,167.4,167.4,166.92,167.13,119172.0,147.5839,147.5839,147.1607,147.3459,119172.0
2017-03-22 13:30:00,167.13,167.38,166.89,166.95,61298.0,147.3459,147.5663,147.1343,147.1872,61298.0
2017-03-22 14:00:00,166.93,167.21,166.87,166.99,109465.0,147.1695,147.4164,147.1166,147.2224,109465.0
2017-03-22 14:30:00,166.99,167.44,166.98,167.29,82409.0,147.2224,147.6192,147.2136,147.4869,82409.0
2017-03-22 15:00:00,167.28,167.32,166.98,167.13,101568.0,147.4781,147.5134,147.2136,147.3459,101568.0
2017-03-22 15:30:00,167.17,167.17,166.92,167.03,248494.0,147.3811,147.3811,147.1607,147.2577,248494.0
2017-03-23 09:30:00,166.23,166.51,165.46,165.93,269384.0,146.5524,146.7993,145.8735,146.2879,269384.0
2017-03-23 10:00:00,165.94,166.5,165.89,165.98,160988.0,146.2967,146.7904,146.2526,146.332,160988.0
2017-03-23 10:30:00,165.92,166.61,165.92,166.46,133711.0,146.2791,146.8874,146.2791,146.7552,133711.0
2017-03-23 11:00:00,166.45,166.93,166.3,166.92,143372.0,146.7464,147.1695,146.6141,147.1607,143372.0
2017-03-23 11:30:00,166.93,166.93,166.52,166.71,122510.0,147.1695,147.1695,146.8081,146.9756,122510.0
2017-03-23 12:00:00,166.68,166.77,166.31,166.47,147733.0,146.9491,147.0285,146.6229,146.764,147733.0
2017-03-23 12:30:00,166.44,166.55,166.19,166.55,209463.0,146.7375,146.8345,146.5171,146.8345,209463.0
2017-03-23 13:00:00,166.52,166.56,165.92,165.98,297493.0,146.8081,146.8433,146.2791,146.332,297493.0
2017-03-23 13:30:00,166.0,166.41,166.0,166.37,111119.0,146.3496,146.7111,146.3496,146.6758,111119.0
2017-03-23 14:00:00,166.34,166.34,165.98,166.04,118378.0,146.6494,146.6494,146.332,146.3849,118378.0
2017-03-23 14:30:00,166.01,166.2,165.9,165.91,140559.0,146.3584,146.5259,146.2615,146.2703,140559.0
2017-03-23 15:00:00,165.91,166.04,165.07,165.07,266697.0,146.2703,146.3849,145.5297,145.5297,266697.0
2017-03-23 15:30:00,165.09,165.51,164.77,165.34,692926.0,145.5473,145.9176,145.2652,145.7678,692926.0
2017-03-24 09:30:00,166.2,167.4,166.05,166.55,459044.0,146.5259,147.5839,146.3937,146.8345,459044.0
2017-03-24 10:00:00,166.53,166.7,166.35,166.57,350420.0,146.8169,146.9668,146.6582,146.8521,350420.0
2017-03-24 10:30:00,166.56,166.64,166.09,166.22,230512.0,146.8433,146.9139,146.429,146.5436,230512.0
2017-03-24 11:00:00,166.23,166.31,165.78,165.86,178662.0,146.5524,146.6229,146.1557,146.2262,178662.0
2017-03-24 11:30:00,165.89,166.07,165.71,165.97,172439.0,146.2526,146.4113,146.094,146.3232,172439.0
2017-03-24 12:00:00,165.97,166.67,165.77,166.47,247016.0,146.3232,146.9403,146.1469,146.764,247016.0
2017-03-24 12:30:00,166.5,166.52,166.11,166.33,126912.0,146.7904,146.8081,146.4466,146.6406,126912.0
2017-03-24 13:00:00,166.32,166.4,165.95,166.04,111686.0,146.6317,146.7023,146.3055,146.3849,111686.0
2017-03-24 13:30:00,166.03,166.2,165.35,165.35,185535.0,146.3761,146.5259,145.7766,145.7766,185535.0
2017-03-24 14:00:00,165.37,165.47,165.1,165.14,192916.0,145.7942,145.8824,145.5562,145.5914,192916.0
2017-03-24 14:30:00,165.16,165.19,164.93,164.97,211343.0,145.6091,145.6355,145.4063,145.4416,211343.0
2017-03-24 15:00:00,164.98,165.05,164.45,164.75,226658.0,145.4504,145.5121,144.9831,145.2476,226658.0
2017-03-24 15:30:00,164.74,165.79,164.35,165.12,839618.0,145.2388,146.1645,144.8949,145.5738,839618.0
2017-03-27 09:30:00,163.92,165.11,163.31,164.25,608486.0,144.5158,145.565,143.9781,144.8068,608486.0
2017-03-27 10:00:00,164.27,164.44,163.96,164.25,225915.0,144.8244,144.9743,144.5511,144.8068,225915.0
2017-03-27 10:30:00,164.28,164.55,164.04,164.36,284412.0,144.8332,145.0713,144.6216,144.9038,284412.0
2017-03-27 11:00:00,164.43,164.53,163.9,164.3,261587.0,144.9655,145.0536,144.4982,144.8509,261587.0
2017-03-27 11:30:00,164.29,164.42,163.93,164.38,214237.0,144.842,144.9567,144.5247,144.9214,214237.0
2017-03-27 12:00:00,164.39,164.68,164.0,164.2,176863.0,144.9302,145.1859,144.5864,144.7627,176863.0
2017-03-27 12:30:00,164.19,164.5,164.08,164.35,109849.0,144.7539,145.0272,144.6569,144.8949,109849.0
2017-03-27 13:00:00,164.36,164.59,164.21,164.36,151501.0,144.9038,145.1065,144.7715,144.9038,151501.0
2017-03-27 13:30:00,164.37,164.37,163.97,164.1,98714.0,144.9126,144.9126,144.5599,144.6745,98714.0
2017-03-27 14:00:00,164.1,164.46,164.1,164.46,101269.0,144.6745,144.9919,144.6745,144.9919,101269.0
2017-03-27 14:30:00,164.45,164.7,164.38,164.57,191468.0,144.9831,145.2035,144.9214,145.0889,191468.0
2017-03-27 15:00:00,164.55,164.87,164.36,164.7,220028.0,145.0713,145.3534,144.9038,145.2035,220028.0
2017-03-27 15:30:00,164.7,164.77,164.4,164.6,486762.0,145.2035,145.2652,144.939,145.1154,486762.0
2017-03-28 09:30:00,164.58,165.45,164.01,164.75,586731.0,145.0977,145.8647,144.5952,145.2476,586731.0
2017-03-28 10:00:00,164.78,165.07,163.96,163.97,469538.0,145.274,145.5297,144.5511,144.5599,469538.0
2017-03-28 10:30:00,163.97,164.35,163.84,164.08,279314.0,144.5599,144.8949,144.4453,144.6569,279314.0
2017-03-28 11:00:00,164.08,164.3,164.01,164.29,434652.0,144.6569,144.8509,144.5952,144.842,434652.0
2017-03-28 11:30:00,164.29,164.62,164.16,164.57,275240.0,144.842,145.133,144.7274,145.0889,275240.0
2017-03-28 12:00:00,164.56,164.6,164.09,164.21,285405.0,145.0801,145.1154,144.6657,144.7715,285405.0
2017-03-28 12:30:00,164.21,164.53,164.19,164.5,149046.0,144.7715,145.0536,144.7539,145.0272,149046.0
2017-03-28 13:00:00,164.5,164.9,164.49,164.69,161007.0,145.0272,145.3798,145.0184,145.1947,161007.0
2017-03-28 13:30:00,164.69,165.13,164.6,165.13,145037.0,145.1947,145.5826,145.1154,145.5826,145037.0
2017-03-28 14:00:00,165.14,165.49,165.07,165.43,182502.0,145.5914,145.9,145.5297,145.8471,182502.0
2017-03-28 14:30:00,165.43,165.71,165.31,165.51,251255.0,145.8471,146.094,145.7413,145.9176,251255.0
2017-03-28 15:00:00,165.5,165.93,165.44,165.92,267699.0,145.9088,146.2879,145.8559,146.2791,267699.0
2017-03-28 15:30:00,165.91,166.07,165.35,165.49,943030.0,146.2703,146.4113,145.7766,145.9,943030.0
2017-03-29 09:30:00,164.66,164.88,163.11,164.73,639195.0,145.1682,145.3622,143.8017,145.23,639195.0
2017-03-29 10:00:00,164.79,164.97,163.93,163.96,287633.0,145.2829,145.4416,144.5247,144.5511,287633.0
2017-03-29 10:30:00,163.98,164.18,163.31,163.49,328878.0,144.5687,144.7451,143.9781,144.1367,328878.0
2017-03-29 11:00:00,163.47,163.76,163.19,163.26,327138.0,144.1191,144.3748,143.8723,143.934,327138.0
2017-03-29 11:30:00,163.24,163.34,162.74,162.99,348442.0,143.9163,144.0045,143.4755,143.6959,348442.0
2017-03-29 12:00:00,163.0,163.23,162.91,163.05,337332.0,143.7048,143.9075,143.6254,143.7488,337332.0
2017-03-29 12:30:00,163.05,163.26,162.87,163.24,346757.0,143.7488,143.934,143.5901,143.9163,346757.0
2017-03-29 13:00:00,163.26,163.58,163.18,163.47,172427.0,143.934,144.2161,143.8634,144.1191,172427.0
2017-03-29 13:30:00,163.46,163.51,163.2,163.35,186087.0,144.1103,144.1544,143.8811,144.0133,186087.0
2017-03-29 14:00:00,163.36,163.63,163.23,163.58,198244.0,144.0221,144.2602,143.9075,144.2161,198244.0
2017-03-29 14:30:00,163.58,163.67,163.49,163.57,198325.0,144.2161,144.2954,144.1367,144.2073,198325.0
2017-03-29 15:00:00,163.57,163.7,163.39,163.57,432444.0,144.2073,144.3219,144.0486,144.2073,432444.0
2017-03-29 15:30:00,163.56,163.65,163.4,163.49,830952.0,144.1985,144.2778,144.0574,144.1367,830952.0
2017-03-30 09:30:00,163.65,165.14,163.46,165.1,316795.0,144.2778,145.5914,144.1103,145.5562,316795.0
2017-03-30 10:00:00,165.06,165.78,165.04,165.75,253666.0,145.5209,146.1557,145.5033,146.1292,253666.0
2017-03-30 10:30:00,165.74,165.93,165.34,165.58,251624.0,146.1204,146.2879,145.7678,145.9793,251624.0
2017-03-30 11:00:00,165.58,165.65,165.22,165.38,144787.0,145.9793,146.0411,145.662,145.803,144787.0
2017-03-30 11:30:00,165.38,165.48,165.02,165.04,142843.0,145.803,145.8912,145.4856,145.5033,142843.0
2017-03-30 12:00:00,165.06,165.24,164.97,165.18,114186.0,145.5209,145.6796,145.4416,145.6267,114186.0
2017-03-30 12:30:00,165.19,165.25,164.88,165.1,124532.0,145.6355,145.6884,145.3622,145.5562,124532.0
2017-03-30 13:00:00,165.1,165.36,165.07,165.25,79684.0,145.5562,145.7854,145.5297,145.6884,79684.0
2017-03-30 13:30:00,165.24,165.59,165.24,165.27,87841.0,145.6796,145.9882,145.6796,145.706,87841.0
2017-03-30 14:00:00,165.28,165.34,165.03,165.28,124664.0,145.7149,145.7678,145.4944,145.7149,124664.0
2017-03-30 14:30:00,165.29,165.43,165.07,165.16,124596.0,145.7237,145.8471,145.5297,145.6091,124596.0
2017-03-30 15:00:00,165.15,165.38,165.15,165.27,153191.0,145.6002,145.803,145.6002,145.706,153191.0
2017-03-30 15:30:00,165.27,165.35,164.91,164.96,471778.0,145.706,145.7766,145.3887,145.4327,471778.0
2017-03-31 09:30:00,164.64,165.1,164.22,164.26,212324.0,145.1506,145.5562,144.7803,144.8156,212324.0
2017-03-31 10:00:00,164.25,164.58,163.84,163.88,156882.0,144.8068,145.0977,144.4453,144.4806,156882.0
2017-03-31 10:30:00,163.92,164.66,163.9,164.54,164045.0,144.5158,145.1682,144.4982,145.0625,164045.0
2017-03-31 11:00:00,164.53,165.03,164.45,164.65,165562.0,145.0536,145.4944,144.9831,145.1594,165562.0
2017-03-31 11:30:00,164.68,164.72,164.21,164.53,134158.0,145.1859,145.2211,144.7715,145.0536,134158.0
2017-03-31 12:00:00,164.52,164.52,164.05,164.41,101610.0,145.0448,145.0448,144.6305,144.9478,101610.0
2017-03-31 12:30:00,164.38,164.53,164.3,164.53,61714.0,144.9214,145.0536,144.8509,145.0536,61714.0
2017-03-31 13:00:00,164.54,164.71,164.39,164.43,113189.0,145.0625,145.2123,144.9302,144.9655,113189.0
2017-03-31 13:30:00,164.44,164.54,164.17,164.27,205512.0,144.9743,145.0625,144.7363,144.8244,205512.0
2017-03-31 14:00:00,164.29,164.41,163.75,163.91,149017.0,144.842,144.9478,144.366,144.507,149017.0
2017-03-31 14:30:00,163.92,164.14,163.77,163.9,155343.0,144.5158,144.7098,144.3836,144.4982,155343.0
2017-03-31 15:00:00,163.92,164.28,163.91,164.17,155826.0,144.5158,144.8332,144.507,144.7363,155826.0
2017-03-31 15:30:00,164.16,164.56,163.91,164.02,420114.0,144.7274,145.0801,144.507,144.604,420114.0
2017-04-03 09:30:00,164.62,166.14,164.25,165.89,311947.0,145.133,146.4731,144.8068,146.2526,311947.0
2017-04-03 10:00:00,165.89,166.12,165.38,166.09,232785.0,146.2526,146.4554,145.803,146.429,232785.0
2017-04-03 10:30:00,166.09,166.09,165.34,165.37,191922.0,146.429,146.429,145.7678,145.7942,191922.0
2017-04-03 11:00:00,165.41,165.63,164.36,165.02,246062.0,145.8295,146.0234,144.9038,145.4856,246062.0
2017-04-03 11:30:00,165.02,165.26,164.88,164.96,149696.0,145.4856,145.6972,145.3622,145.4327,149696.0
2017-04-03 12:00:00,164.94,165.15,164.67,164.99,154737.0,145.4151,145.6002,145.1771,145.4592,154737.0
2017-04-03 12:30:00,165.02,165.13,164.92,165.12,93295.0,145.4856,145.5826,145.3975,145.5738,93295.0
2017-04-03 13:00:00,165.09,165.35,165.07,165.24,95129.0,145.5473,145.7766,145.5297,145.6796,95129.0
2017-04-03 13:30:00,165.22,165.25,165.01,165.07,122334.0,145.662,145.6884,145.4768,145.5297,122334.0
2017-04-03 14:00:00,165.09,165.28,164.98,165.23,109957.0,145.5473,145.7149,145.4504,145.6708,109957.0
2017-04-03 14:30:00,165.23,165.5,165.04,165.33,146490.0,145.6708,145.9088,145.5033,145.7589,146490.0
2017-04-03 15:00:00,165.36,165.73,165.27,165.64,235661.0,145.7854,146.1116,145.706,146.0322,235661.0
2017-04-03 15:30:00,165.66,165.82,165.52,165.6,522979.0,146.0499,146.1909,145.9264,145.997,522979.0
2017-04-04 09:30:00,165.87,166.45,165.46,165.7,250387.0,146.235,146.7464,145.8735,146.0851,250387.0
2017-04-04 10:00:00,165.72,165.77,165.3,165.64,187880.0,146.1028,146.1469,145.7325,146.0322,187880.0
2017-04-04 10:30:00,165.64,165.99,165.59,165.59,197768.0,146.0322,146.3408,145.9882,145.9882,197768.0
2017-04-04 11:00:00,165.61,165.92,165.59,165.61,167907.0,146.0058,146.2791,145.9882,146.0058,167907.0
2017-04-04 11:30:00,165.65,165.85,165.46,165.47,107507.0,146.0411,146.2174,145.8735,145.8824,107507.0
2017-04-04 12:00:00,165.5,165.53,165.35,165.42,98132.0,145.9088,145.9353,145.7766,145.8383,98132.0
2017-04-04 12:30:00,165.44,165.45,164.81,164.91,78599.0,145.8559,145.8647,145.3005,145.3887,78599.0
2017-04-04 13:00:00,164.92,165.1,164.84,165.02,90646.0,145.3975,145.5562,145.3269,145.4856,90646.0
2017-04-04 13:30:00,165.04,165.08,164.92,165.06,142724.0,145.5033,145.5385,145.3975,145.5209,142724.0
2017-04-04 14:00:00,165.06,165.08,164.9,164.93,188158.0,145.5209,145.5385,145.3798,145.4063,188158.0
2017-04-04 14:30:00,164.93,164.99,164.79,164.89,136232.0,145.4063,145.4592,145.2829,145.371,136232.0
2017-04-04 15:00:00,164.87,165.04,164.83,164.98,158935.0,145.3534,145.5033,145.3181,145.4504,158935.0
2017-04-04 15:30:00,164.99,165.17,164.95,164.99,334721.0,145.4592,145.6179,145.4239,145.4592,334721.0
2017-04-05 09:30:00,165.76,167.05,165.6,166.02,394043.0,146.138,147.2753,145.997,146.3673,394043.0
2017-04-05 10:00:00,165.98,167.03,165.93,167.0,293042.0,146.332,147.2577,146.2879,147.2312,293042.0
2017-04-05 10:30:00,166.95,167.26,166.91,167.07,227522.0,147.1872,147.4605,147.1519,147.293,227522.0
2017-04-05 11:00:00,167.09,167.22,166.83,166.84,207644.0,147.3106,147.4252,147.0814,147.0902,207644.0
2017-04-05 11:30:00,166.85,167.03,166.67,166.68,141724.0,147.099,147.2577,146.9403,146.9491,141724.0
2017-04-05 12:00:00,166.67,166.89,166.6,166.8,103329.0,146.9403,147.1343,146.8786,147.0549,103329.0
2017-04-05 12:30:00,166.79,166.96,166.56,166.57,130097.0,147.0461,147.196,146.8433,146.8521,130097.0
2017-04-05 13:00:00,166.57,166.92,166.47,166.91,131418.0,146.8521,147.1607,146.764,147.1519,131418.0
2017-04-05 13:30:00,166.9,166.92,166.62,166.68,153608.0,147.1431,147.1607,146.8962,146.9491,153608.0
2017-04-05 14:00:00,166.66,166.79,166.43,166.6,153256.0,146.9315,147.0461,146.7287,146.8786,153256.0
2017-04-05 14:30:00,166.6,166.66,165.93,166.1,162683.0,146.8786,146.9315,146.2879,146.4378,162683.0
2017-04-05 15:00:00,166.1,166.31,165.31,165.61,197748.0,146.4378,146.6229,145.7413,146.0058,197748.0
2017-04-05 15:30:00,165.59,165.62,165.22,165.37,432112.0,145.9882,146.0146,145.662,145.7942,432112.0
2017-04-06 09:30:00,165.45,165.69,164.84,165.2,156322.0,145.8647,146.0763,145.3269,145.6443,156322.0
2017-04-06 10:00:00,165.24,165.38,164.9,165.32,82505.0,145.6796,145.803,145.3798,145.7501,82505.0
2017-04-06 10:30:00,165.3,165.56,165.18,165.25,107399.0,145.7325,145.9617,145.6267,145.6884,107399.0
2017-04-06 11:00:00,165.25,165.6,165.18,165.43,123744.0,145.6884,145.997,145.6267,145.8471,123744.0
2017-04-06 11:30:00,165.43,165.65,165.32,165.43,133788.0,145.8471,146.0411,145.7501,145.8471,133788.0
2017-04-06 12:00:00,165.42,165.64,165.28,165.59,101861.0,145.8383,146.0322,145.7149,145.9882,101861.0
2017-04-06 12:30:00,165.62,165.7,165.27,165.45,82288.0,146.0146,146.0851,145.706,145.8647,82288.0
2017-04-06 13:00:00,165.46,166.02,165.45,165.93,102461.0,145.8735,146.3673,145.8647,146.2879,102461.0
2017-04-06 13:30:00,165.92,165.92,165.64,165.75,112823.0,146.2791,146.2791,146.0322,146.1292,112823.0
2017-04-06 14:00:00,165.77,165.83,165.56,165.7,88667.0,146.1469,146.1997,145.9617,146.0851,88667.0
2017-04-06 14:30:00,165.68,165.86,165.32,165.45,124346.0,146.0675,146.2262,145.7501,145.8647,124346.0
2017-04-06 15:00:00,165.46,165.53,165.21,165.25,235668.0,145.8735,145.9353,145.6531,145.6884,235668.0
2017-04-06 15:30:00,165.27,165.54,165.25,165.42,492206.0,145.706,145.9441,145.6884,145.8383,492206.0
2017-04-07 09:30:00,164.96,165.68,164.62,164.67,181664.0,145.4327,146.0675,145.133,145.1771,181664.0
2017-04-07 10:00:00,164.65,165.3,164.62,165.23,128387.0,145.1594,145.7325,145.133,145.6708,128387.0
2017-04-07 10:30:00,165.23,165.34,165.0,165.12,104395.0,145.6708,145.7678,145.468,145.5738,104395.0
2017-04-07 11:00:00,165.12,165.36,164.67,165.26,290416.0,145.5738,145.7854,145.1771,145.6972,290416.0
2017-04-07 11:30:00,165.3,165.65,165.21,165.62,144622.0,145.7325,146.0411,145.6531,146.0146,144622.0
2017-04-07 12:00:00,165.61,165.81,165.58,165.63,109019.0,146.0058,146.1821,145.9793,146.0234,109019.0
2017-04-07 12:30:00,165.64,165.92,165.59,165.89,102645.0,146.0322,146.2791,145.9882,146.2526,102645.0
2017-04-07 13:00:00,165.9,166.26,165.82,166.26,136182.0,146.2615,146.5788,146.1909,146.5788,136182.0
2017-04-07 13:30:00,166.25,166.41,166.08,166.25,126154.0,146.57,146.7111,146.4202,146.57,126154.0
2017-04-07 14:00:00,166.24,166.5,166.23,166.38,128942.0,146.5612,146.7904,146.5524,146.6846,128942.0
2017-04-07 14:30:00,166.38,166.49,166.13,166.17,126267.0,146.6846,146.7816,146.4642,146.4995,126267.0
2017-04-07 15:00:00,166.15,166.4,166.15,166.27,150497.0,146.4819,146.7023,146.4819,146.5877,150497.0
2017-04-07 15:30:00,166.26,166.29,166.02,166.03,545283.0,146.5788,146.6053,146.3673,146.3761,545283.0
2017-04-10 09:30:00,166.19,167.0,165.34,166.7,214586.0,146.5171,147.2312,145.7678,146.9668,214586.0
2017-04-10 10:00:00,166.81,166.81,166.22,166.62,121744.0,147.0637,147.0637,146.5436,146.8962,121744.0
2017-04-10 10:30:00,166.62,166.85,166.53,166.61,83250.0,146.8962,147.099,146.8169,146.8874,83250.0
2017-04-10 11:00:00,166.58,166.86,166.53,166.71,96918.0,146.861,147.1078,146.8169,146.9756,96918.0
2017-04-10 11:30:00,166.73,166.77,166.17,166.25,110961.0,146.9932,147.0285,146.4995,146.57,110961.0
2017-04-10 12:00:00,166.24,166.24,165.79,165.88,184784.0,146.5612,146.5612,146.1645,146.2438,184784.0
2017-04-10 12:30:00,165.87,166.43,165.86,166.3,87060.0,146.235,146.7287,146.2262,146.6141,87060.0
2017-04-10 13:00:00,166.28,166.34,166.11,166.13,78552.0,146.5965,146.6494,146.4466,146.4642,78552.0
2017-04-10 13:30:00,166.14,166.31,166.03,166.12,80504.0,146.4731,146.6229,146.3761,146.4554,80504.0
2017-04-10 14:00:00,166.13,166.14,165.28,165.33,213928.0,146.4642,146.4731,145.7149,145.7589,213928.0
2017-04-10 14:30:00,165.35,165.72,165.32,165.38,243256.0,145.7766,146.1028,145.7501,145.803,243256.0
2017-04-10 15:00:00,165.4,165.84,165.38,165.42,224170.0,145.8206,146.2086,145.803,145.8383,224170.0
2017-04-10 15:30:00,165.43,165.64,165.35,165.46,523329.0,145.8471,146.0322,145.7766,145.8735,523329.0
2017-04-11 09:30:00,164.89,165.64,164.62,165.64,282260.0,145.371,146.0322,145.133,146.0322,282260.0
2017-04-11 10:00:00,165.69,165.79,165.38,165.74,280606.0,146.0763,146.1645,145.803,146.1204,280606.0
2017-04-11 10:30:00,165.75,165.75,164.79,164.93,186282.0,146.1292,146.1292,145.2829,145.4063,186282.0
2017-04-11 11:00:00,164.95,165.07,164.6,164.87,164085.0,145.4239,145.5297,145.1154,145.3534,164085.0
2017-04-11 11:30:00,164.85,165.31,164.7,165.26,175356.0,145.3358,145.7413,145.2035,145.6972,175356.0
2017-04-11 12:00:00,165.26,165.77,165.2,165.68,154281.0,145.6972,146.1469,145.6443,146.0675,154281.0
2017-04-11 12:30:00,165.68,165.74,165.51,165.65,83312.0,146.0675,146.1204,145.9176,146.0411,83312.0
2017-04-11 13:00:00,165.66,165.84,165.41,165.55,149475.0,146.0499,146.2086,145.8295,145.9529,149475.0
2017-04-11 13:30:00,165.53,165.71,165.47,165.53,98143.0,145.9353,146.094,145.8824,145.9353,98143.0
2017-04-11 14:00:00,165.52,165.65,165.33,165.54,114682.0,145.9264,146.0411,145.7589,145.9441,114682.0
2017-04-11 14:30:00,165.54,165.83,165.47,165.7,135353.0,145.9441,146.1997,145.8824,146.0851,135353.0
2017-04-11 15:00:00,165.69,165.72,165.34,165.51,250871.0,146.0763,146.1028,145.7678,145.9176,250871.0
2017-04-11 15:30:00,165.52,165.84,165.5,165.82,400866.0,145.9264,146.2086,145.9088,146.1909,400866.0
2017-04-12 09:30:00,166.32,166.42,165.23,165.6,223559.0,146.6317,146.7199,145.6708,145.997,223559.0
2017-04-12 10:00:00,165.61,165.61,164.85,164.88,147299.0,146.0058,146.0058,145.3358,145.3622,147299.0
2017-04-12 10:30:00,164.91,164.98,164.6,164.9,179714.0,145.3887,145.4504,145.1154,145.3798,179714.0
2017-04-12 11:00:00,164.91,165.15,164.8,165.1,159195.0,145.3887,145.6002,145.2917,145.5562,159195.0
2017-04-12 11:30:00,165.08,165.11,164.87,165.06,127712.0,145.5385,145.565,145.3534,145.5209,127712.0
2017-04-12 12:00:00,165.07,165.2,164.97,165.02,135409.0,145.5297,145.6443,145.4416,145.4856,135409.0
2017-04-12 12:30:00,165.02,165.41,164.94,165.18,150997.0,145.4856,145.8295,145.4151,145.6267,150997.0
2017-04-12 13:00:00,165.16,165.24,164.9,164.94,146246.0,145.6091,145.6796,145.3798,145.4151,146246.0
2017-04-12 13:30:00,164.96,165.37,164.94,165.32,188280.0,145.4327,145.7942,145.4151,145.7501,188280.0
2017-04-12 14:00:00,165.36,165.4,165.14,165.2,151645.0,145.7854,145.8206,145.5914,145.6443,151645.0
2017-04-12 14:30:00,165.21,165.54,165.17,165.53,173142.0,145.6531,145.9441,145.6179,145.9353,173142.0
2017-04-12 15:00:00,165.52,165.67,165.36,165.46,139552.0,145.9264,146.0587,145.7854,145.8735,139552.0
2017-04-12 15:30:00,165.49,165.69,165.29,165.5,354434.0,145.9,146.0763,145.7237,145.9088,354434.0
2017-04-13 09:30:00,164.95,165.48,164.67,165.35,186077.0,145.4239,145.8912,145.1771,145.7766,186077.0
2017-04-13 10:00:00,165.34,165.6,165.01,165.05,117323.0,145.7678,145.997,145.4768,145.5121,117323.0
2017-04-13 10:30:00,165.1,165.46,164.89,165.46,131133.0,145.5562,145.8735,145.371,145.8735,131133.0
2017-04-13 11:00:00,165.47,165.61,165.23,165.53,70787.0,145.8824,146.0058,145.6708,145.9353,70787.0
2017-04-13 11:30:00,165.53,165.65,165.43,165.56,55825.0,145.9353,146.0411,145.8471,145.9617,55825.0
2017-04-13 12:00:00,165.55,165.55,165.26,165.41,75386.0,145.9529,145.9529,145.6972,145.8295,75386.0
2017-04-13 12:30:00,165.43,165.53,165.29,165.46,63379.0,145.8471,145.9353,145.7237,145.8735,63379.0
2017-04-13 13:00:00,165.48,165.5,165.04,165.16,97610.0,145.8912,145.9088,145.5033,145.6091,97610.0
2017-04-13 13:30:00,165.12,165.19,164.84,164.91,102036.0,145.5738,145.6355,145.3269,145.3887,102036.0
2017-04-13 14:00:00,164.93,165.22,164.93,165.18,89504.0,145.4063,145.662,145.4063,145.6267,89504.0
2017-04-13 14:30:00,165.17,165.29,165.12,165.25,70528.0,145.6179,145.7237,145.5738,145.6884,70528.0
2017-04-13 15:00:00,165.24,165.31,164.85,164.99,92977.0,145.6796,145.7413,145.3358,145.4592,92977.0
2017-04-13 15:30:00,164.99,165.29,164.9,164.96,341989.0,145.4592,145.7237,145.3798,145.4327,341989.0
2017-04-17 09:30:00,164.99,165.99,164.96,165.65,264790.0,145.4592,146.3408,145.4327,146.0411,264790.0
2017-04-17 10:00:00,165.65,166.03,165.51,165.84,183383.0,146.0411,146.3761,145.9176,146.2086,183383.0
2017-04-17 10:30:00,165.85,165.92,165.43,165.85,162306.0,146.2174,146.2791,145.8471,146.2174,162306.0
2017-04-17 11:00:00,165.86,165.99,165.75,165.98,114327.0,146.2262,146.3408,146.1292,146.332,114327.0
2017-04-17 11:30:00,165.98,166.27,165.9,165.92,144463.0,146.332,146.5877,146.2615,146.2791,144463.0
2017-04-17 12:00:00,165.91,166.42,165.91,166.26,107542.0,146.2703,146.7199,146.2703,146.5788,107542.0
2017-04-17 12:30:00,166.24,166.51,166.14,166.51,166074.0,146.5612,146.7993,146.4731,146.7993,166074.0
2017-04-17 13:00:00,166.49,166.76,166.46,166.69,228814.0,146.7816,147.0197,146.7552,146.9579,228814.0
2017-04-17 13:30:00,166.69,166.87,166.65,166.77,143199.0,146.9579,147.1166,146.9227,147.0285,143199.0
2017-04-17 14:00:00,166.75,167.22,166.74,166.99,382715.0,147.0108,147.4252,147.002,147.2224,382715.0
2017-04-17 14:30:00,167.0,167.07,166.81,166.84,216945.0,147.2312,147.293,147.0637,147.0902,216945.0
2017-04-17 15:00:00,166.84,167.26,166.66,167.21,452907.0,147.0902,147.4605,146.9315,147.4164,452907.0
2017-04-17 15:30:00,167.22,167.42,166.98,167.2,821323.0,147.4252,147.6015,147.2136,147.4076,821323.0
2017-04-18 09:30:00,170.25,170.25,168.26,169.82,1009482.0,150.0965,150.0965,148.3421,149.7174,1009482.0
2017-04-18 10:00:00,169.73,169.78,168.1,168.28,374820.0,149.6381,149.6822,148.201,148.3597,374820.0
2017-04-18 10:30:00,168.28,169.2,168.18,168.91,393896.0,148.3597,149.1708,148.2716,148.9152,393896.0
2017-04-18 11:00:00,168.92,168.93,168.39,168.75,291628.0,148.924,148.9328,148.4567,148.7741,291628.0
2017-04-18 11:30:00,168.74,168.74,167.7,168.0,303225.0,148.7653,148.7653,147.8484,148.1129,303225.0
2017-04-18 12:00:00,167.98,168.96,167.94,168.91,227749.0,148.0952,148.9592,148.06,148.9152,227749.0
2017-04-18 12:30:00,168.89,169.0,168.42,168.85,238229.0,148.8975,148.9945,148.4832,148.8623,238229.0
2017-04-18 13:00:00,168.85,169.14,168.59,168.82,279914.0,148.8623,149.1179,148.633,148.8358,279914.0
2017-04-18 13:30:00,168.8,169.05,168.68,168.91,187174.0,148.8182,149.0386,148.7124,148.9152,187174.0
2017-04-18 14:00:00,168.91,169.26,168.88,169.18,265817.0,148.9152,149.2237,148.8887,149.1532,265817.0
2017-04-18 14:30:00,169.18,169.22,168.63,168.96,243718.0,149.1532,149.1885,148.6683,148.9592,243718.0
2017-04-18 15:00:00,168.98,169.09,168.73,168.84,243689.0,148.9769,149.0738,148.7565,148.8534,243689.0
2017-04-18 15:30:00,168.82,169.01,168.49,168.52,557783.0,148.8358,149.0033,148.5449,148.5713,557783.0
2017-04-19 09:30:00,169.59,171.05,169.51,171.04,903997.0,149.5147,150.8018,149.4441,150.793,903997.0
2017-04-19 10:00:00,171.05,171.19,170.15,170.57,476169.0,150.8018,150.9253,150.0084,150.3786,476169.0
2017-04-19 10:30:00,170.56,170.64,169.86,169.93,395985.0,150.3698,150.4404,149.7527,149.8144,395985.0
2017-04-19 11:00:00,169.91,170.45,169.85,169.97,287043.0,149.7968,150.2729,149.7439,149.8497,287043.0
2017-04-19 11:30:00,170.0,170.22,169.52,169.6,184182.0,149.8761,150.0701,149.4529,149.5235,184182.0
2017-04-19 12:00:00,169.62,169.63,168.7,168.85,207413.0,149.5411,149.5499,148.73,148.8623,207413.0
2017-04-19 12:30:00,168.84,169.36,168.69,169.17,150027.0,148.8534,149.3119,148.7212,149.1444,150027.0
2017-04-19 13:00:00,169.16,169.27,168.83,168.83,148697.0,149.1356,149.2325,148.8446,148.8446,148697.0
2017-04-19 13:30:00,168.84,169.33,168.83,169.24,199580.0,148.8534,149.2854,148.8446,149.2061,199580.0
2017-04-19 14:00:00,169.27,169.5,169.21,169.46,139160.0,149.2325,149.4353,149.1796,149.4,139160.0
2017-04-19 14:30:00,169.45,169.56,169.18,169.38,128239.0,149.3912,149.4882,149.1532,149.3295,128239.0
2017-04-19 15:00:00,169.39,169.53,169.25,169.38,158605.0,149.3383,149.4618,149.2149,149.3295,158605.0
2017-04-19 15:30:00,169.38,169.42,169.15,169.25,470831.0,149.3295,149.3648,149.1267,149.2149,470831.0
2017-04-20 09:30:00,169.52,169.53,168.37,169.38,251121.0,149.4529,149.4618,148.4391,149.3295,251121.0
2017-04-20 10:00:00,169.32,170.14,169.29,169.83,224743.0,149.2766,149.9995,149.2502,149.7262,224743.0
2017-04-20 10:30:00,169.83,170.52,169.73,170.42,284177.0,149.7262,150.3346,149.6381,150.2464,284177.0
2017-04-20 11:00:00,170.42,170.61,170.23,170.38,132706.0,150.2464,150.4139,150.0789,150.2111,132706.0
2017-04-20 11:30:00,170.41,170.84,170.38,170.78,154412.0,150.2376,150.6167,150.2111,150.5638,154412.0
2017-04-20 12:00:00,170.79,171.46,170.76,171.43,260655.0,150.5726,151.1633,150.5462,151.1368,260655.0
2017-04-20 12:30:00,171.43,172.0,171.42,171.47,214445.0,151.1368,151.6394,151.128,151.1721,214445.0
2017-04-20 13:00:00,171.47,171.73,171.47,171.58,104861.0,151.1721,151.4013,151.1721,151.2691,104861.0
2017-04-20 13:30:00,171.59,172.19,171.59,171.99,244327.0,151.2779,151.8069,151.2779,151.6306,244327.0
2017-04-20 14:00:00,172.0,172.0,171.65,171.83,128279.0,151.6394,151.6394,151.3308,151.4895,128279.0
2017-04-20 14:30:00,171.84,171.86,171.15,171.19,209752.0,151.4983,151.5159,150.89,150.9253,209752.0
2017-04-20 15:00:00,171.19,171.54,170.91,171.53,222548.0,150.9253,151.2338,150.6784,151.225,222548.0
2017-04-20 15:30:00,171.56,171.85,171.42,171.51,533187.0,151.2515,151.5071,151.128,151.2074,533187.0
2017-04-21 09:30:00,172.13,172.62,171.5,171.8,490130.0,151.754,152.186,151.1986,151.463,490130.0
2017-04-21 10:00:00,171.8,171.8,171.35,171.49,180933.0,151.463,151.463,151.0663,151.1897,180933.0
2017-04-21 10:30:00,171.49,171.52,171.28,171.42,148545.0,151.1897,151.2162,151.0046,151.128,148545.0
2017-04-21 11:00:00,171.42,171.72,171.27,171.7,208074.0,151.128,151.3925,150.9958,151.3749,208074.0
2017-04-21 11:30:00,171.7,171.77,171.26,171.27,119763.0,151.3749,151.4366,150.987,150.9958,119763.0
2017-04-21 12:00:00,171.26,171.39,170.91,170.95,77018.0,150.987,151.1016,150.6784,150.7137,77018.0
2017-04-21 12:30:00,170.96,171.06,170.91,170.96,76170.0,150.7225,150.8106,150.6784,150.7225,76170.0
2017-04-21 13:00:00,170.98,171.07,170.47,171.04,108683.0,150.7401,150.8195,150.2905,150.793,108683.0
2017-04-21 13:30:00,171.05,171.5,170.97,171.44,79471.0,150.8018,151.1986,150.7313,151.1457,79471.0
2017-04-21 14:00:00,171.42,171.64,171.36,171.46,81515.0,151.128,151.322,151.0751,151.1633,81515.0
2017-04-21 14:30:00,171.48,171.58,171.39,171.44,134933.0,151.1809,151.2691,151.1016,151.1457,134933.0
2017-04-21 15:00:00,171.45,171.48,171.17,171.38,145894.0,151.1545,151.1809,150.9076,151.0928,145894.0
2017-04-21 15:30:00,171.36,171.46,171.12,171.21,415855.0,151.0751,151.1633,150.8635,150.9429,415855.0
2017-04-24 09:30:00,172.66,173.16,171.71,172.09,298576.0,152.2212,152.6621,151.3837,151.7187,298576.0
2017-04-24 10:00:00,172.13,172.55,171.7,171.96,236920.0,151.754,152.1243,151.3749,151.6041,236920.0
2017-04-24 10:30:00,171.96,172.54,171.95,172.49,167443.0,151.6041,152.1154,151.5953,152.0714,167443.0
2017-04-24 11:00:00,172.49,172.68,172.12,172.18,116278.0,152.0714,152.2389,151.7452,151.7981,116278.0
2017-04-24 11:30:00,172.18,172.18,171.87,171.93,86075.0,151.7981,151.7981,151.5248,151.5777,86075.0
2017-04-24 12:00:00,171.93,172.1,171.9,172.09,135461.0,151.5777,151.7275,151.5512,151.7187,135461.0
2017-04-24 12:30:00,172.11,172.25,172.06,172.11,74756.0,151.7363,151.8598,151.6923,151.7363,74756.0
2017-04-24 13:00:00,172.12,172.37,172.05,172.05,62737.0,151.7452,151.9656,151.6835,151.6835,62737.0
2017-04-24 13:30:00,172.06,172.07,171.91,171.98,89988.0,151.6923,151.7011,151.56,151.6217,89988.0
2017-04-24 14:00:00,171.98,172.14,171.88,171.99,81471.0,151.6217,151.7628,151.5336,151.6306,81471.0
2017-04-24 14:30:00,172.0,172.21,171.95,172.21,130250.0,151.6394,151.8245,151.5953,151.8245,130250.0
2017-04-24 15:00:00,172.21,172.43,172.16,172.3,155491.0,151.8245,152.0185,151.7804,151.9039,155491.0
2017-04-24 15:30:00,172.3,172.39,172.05,172.32,364233.0,151.9039,151.9832,151.6835,151.9215,364233.0
2017-04-25 09:30:00,173.5,174.32,173.19,173.61,285226.0,152.9618,153.6847,152.6885,153.0588,285226.0
2017-04-25 10:00:00,173.57,174.17,173.57,173.74,231698.0,153.0235,153.5525,153.0235,153.1734,231698.0
2017-04-25 10:30:00,173.75,173.95,173.34,173.55,214298.0,153.1822,153.3585,152.8207,153.0059,214298.0
2017-04-25 11:00:00,173.54,174.5,173.54,174.45,166074.0,152.9971,153.8434,152.9971,153.7993,166074.0
2017-04-25 11:30:00,174.44,174.6,174.26,174.43,130953.0,153.7905,153.9316,153.6318,153.7817,130953.0
2017-04-25 12:00:00,174.43,174.6,174.29,174.42,105839.0,153.7817,153.9316,153.6583,153.7729,105839.0
2017-04-25 12:30:00,174.41,174.54,174.24,174.26,84853.0,153.7641,153.8787,153.6142,153.6318,84853.0
2017-04-25 13:00:00,174.25,174.74,174.25,174.46,146168.0,153.623,154.055,153.623,153.8082,146168.0
2017-04-25 13:30:00,174.43,174.46,174.15,174.25,95153.0,153.7817,153.8082,153.5349,153.623,95153.0
2017-04-25 14:00:00,174.22,174.43,174.04,174.25,106417.0,153.5966,153.7817,153.4379,153.623,106417.0
2017-04-25 14:30:00,174.27,174.36,174.14,174.21,110426.0,153.6407,153.72,153.526,153.5878,110426.0
2017-04-25 15:00:00,174.21,174.47,174.1,174.11,132295.0,153.5878,153.817,153.4908,153.4996,132295.0
2017-04-25 15:30:00,174.1,174.2,173.93,174.05,336127.0,153.4908,153.5789,153.3409,153.4467,336127.0
2017-04-26 09:30:00,174.51,175.5,174.09,175.5,343478.0,153.8522,154.7251,153.482,154.7251,343478.0
2017-04-26 10:00:00,175.44,175.65,175.05,175.12,166890.0,154.6722,154.8573,154.3283,154.39,166890.0
2017-04-26 10:30:00,175.12,175.55,175.06,175.48,162427.0,154.39,154.7691,154.3371,154.7074,162427.0
2017-04-26 11:00:00,175.48,175.61,175.03,175.16,257232.0,154.7074,154.822,154.3107,154.4253,257232.0
2017-04-26 11:30:00,175.18,175.26,174.71,175.14,208040.0,154.4429,154.5135,154.0286,154.4077,208040.0
2017-04-26 12:00:00,175.13,175.31,175.02,175.11,85839.0,154.3989,154.5575,154.3019,154.3812,85839.0
2017-04-26 12:30:00,175.1,175.27,174.62,174.69,74015.0,154.3724,154.5223,153.9492,154.0109,74015.0
2017-04-26 13:00:00,174.67,174.8,174.49,174.56,63530.0,153.9933,154.1079,153.8346,153.8963,63530.0
2017-04-26 13:30:00,174.57,174.57,174.18,174.31,81966.0,153.9051,153.9051,153.5613,153.6759,81966.0
2017-04-26 14:00:00,174.36,174.39,173.98,174.09,99045.0,153.72,153.7465,153.385,153.482,99045.0
2017-04-26 14:30:00,174.09,174.48,174.09,174.29,135386.0,153.482,153.8258,153.482,153.6583,135386.0
2017-04-26 15:00:00,174.26,174.53,174.25,174.3,103119.0,153.6318,153.8699,153.623,153.6671,103119.0
2017-04-26 15:30:00,174.32,174.5,174.1,174.38,334655.0,153.6847,153.8434,153.4908,153.7376,334655.0
2017-04-27 09:30:00,174.07,176.04,174.03,175.36,350848.0,153.4643,155.2011,153.4291,154.6016,350848.0
2017-04-27 10:00:00,175.37,176.07,175.15,175.63,178345.0,154.6104,155.2276,154.4165,154.8397,178345.0
2017-04-27 10:30:00,175.62,175.65,175.22,175.58,139576.0,154.8308,154.8573,154.4782,154.7956,139576.0
2017-04-27 11:00:00,175.57,175.57,175.02,175.25,135903.0,154.7868,154.7868,154.3019,154.5046,135903.0
2017-04-27 11:30:00,175.23,175.55,175.22,175.44,125826.0,154.487,154.7691,154.4782,154.6722,125826.0
2017-04-27 12:00:00,175.44,175.52,175.32,175.5,103589.0,154.6722,154.7427,154.5664,154.7251,103589.0
2017-04-27 12:30:00,175.48,175.81,175.39,175.79,79319.0,154.7074,154.9984,154.6281,154.9807,79319.0
2017-04-27 13:00:00,175.8,175.81,175.6,175.69,78992.0,154.9895,154.9984,154.8132,154.8926,78992.0
2017-04-27 13:30:00,175.69,175.73,175.36,175.37,80862.0,154.8926,154.9278,154.6016,154.6104,80862.0
2017-04-27 14:00:00,175.35,175.55,175.25,175.32,93784.0,154.5928,154.7691,154.5046,154.5664,93784.0
2017-04-27 14:30:00,175.33,175.48,175.02,175.04,107207.0,154.5752,154.7074,154.3019,154.3195,107207.0
2017-04-27 15:00:00,175.04,175.08,174.75,174.84,136300.0,154.3195,154.3548,154.0638,154.1432,136300.0
2017-04-27 15:30:00,174.84,174.9,174.55,174.64,272824.0,154.1432,154.1961,153.8875,153.9669,272824.0
2017-04-28 09:30:00,174.61,174.93,174.0,174.26,206242.0,153.9404,154.2225,153.4026,153.6318,206242.0
2017-04-28 10:00:00,174.2,174.57,173.91,174.28,141224.0,153.5789,153.9051,153.3233,153.6495,141224.0
2017-04-28 10:30:00,174.31,174.5,174.13,174.5,122607.0,153.6759,153.8434,153.5172,153.8434,122607.0
2017-04-28 11:00:00,174.5,174.55,174.03,174.55,80487.0,153.8434,153.8875,153.4291,153.8875,80487.0
2017-04-28 11:30:00,174.51,174.8,174.45,174.72,76901.0,153.8522,154.1079,153.7993,154.0374,76901.0
2017-04-28 12:00:00,174.75,174.81,174.52,174.57,52271.0,154.0638,154.1167,153.8611,153.9051,52271.0
2017-04-28 12:30:00,174.6,174.76,174.47,174.58,53398.0,153.9316,154.0727,153.817,153.914,53398.0
2017-04-28 13:00:00,174.58,174.6,174.3,174.43,48283.0,153.914,153.9316,153.6671,153.7817,48283.0
2017-04-28 13:30:00,174.41,174.6,174.39,174.51,30699.0,153.7641,153.9316,153.7465,153.8522,30699.0
2017-04-28 14:00:00,174.51,174.67,174.4,174.64,63487.0,153.8522,153.9933,153.7553,153.9669,63487.0
2017-04-28 14:30:00,174.65,174.77,174.54,174.58,75389.0,153.9757,154.0815,153.8787,153.914,75389.0
2017-04-28 15:00:00,174.59,174.76,174.39,174.42,58583.0,153.9228,154.0727,153.7465,153.7729,58583.0
2017-04-28 15:30:00,174.42,175.0,174.42,174.87,205941.0,153.7729,154.2842,153.7729,154.1696,205941.0
2017-05-01 09:30:00,175.0,175.54,174.09,175.36,120395.0,154.2842,154.7603,153.482,154.6016,120395.0
2017-05-01 10:00:00,175.31,176.14,175.2,175.63,127625.0,154.5575,155.2893,154.4606,154.8397,127625.0
2017-05-01 10:30:00,175.6,175.85,175.38,175.52,91141.0,154.8132,155.0336,154.6193,154.7427,91141.0
2017-05-01 11:00:00,175.54,176.0,175.51,175.74,121322.0,154.7603,155.1659,154.7339,154.9366,121322.0
2017-05-01 11:30:00,175.74,175.83,175.31,175.36,72446.0,154.9366,155.016,154.5575,154.6016,72446.0
2017-05-01 12:00:00,175.4,175.58,175.3,175.42,48752.0,154.6369,154.7956,154.5487,154.6545,48752.0
2017-05-01 12:30:00,175.42,175.61,175.15,175.38,56266.0,154.6545,154.822,154.4165,154.6193,56266.0
2017-05-01 13:00:00,175.44,175.61,175.23,175.57,55202.0,154.6722,154.822,154.487,154.7868,55202.0
2017-05-01 13:30:00,175.57,175.61,175.1,175.33,59180.0,154.7868,154.822,154.3724,154.5752,59180.0
2017-05-01 14:00:00,175.38,175.51,175.21,175.24,96590.0,154.6193,154.7339,154.4694,154.4958,96590.0
2017-05-01 14:30:00,175.23,175.37,175.1,175.16,152540.0,154.487,154.6104,154.3724,154.4253,152540.0
2017-05-01 15:00:00,175.17,175.3,174.9,175.14,253364.0,154.4341,154.5487,154.1961,154.4077,253364.0
2017-05-01 15:30:00,175.13,175.26,174.57,174.69,642439.0,154.3989,154.5135,153.9051,154.0109,642439.0
2017-05-02 09:30:00,174.91,175.37,174.51,174.53,196566.0,154.2049,154.6104,153.8522,153.8699,196566.0
2017-05-02 10:00:00,174.52,174.65,174.08,174.14,164478.0,153.8611,153.9757,153.4731,153.526,164478.0
2017-05-02 10:30:00,174.15,174.71,174.07,174.56,114612.0,153.5349,154.0286,153.4643,153.8963,114612.0
2017-05-02 11:00:00,174.55,174.69,170.27,171.38,1369167.0,153.8875,154.0109,150.1142,151.0928,1369167.0
2017-05-02 11:30:00,171.32,173.92,171.32,173.33,362552.0,151.0399,153.3321,151.0399,152.8119,362552.0
2017-05-02 12:00:00,173.38,173.59,173.2,173.49,147598.0,152.856,153.0412,152.6973,152.953,147598.0
2017-05-02 12:30:00,173.52,173.77,172.88,172.89,126823.0,152.9794,153.1998,152.4152,152.424,126823.0
2017-05-02 13:00:00,172.89,173.55,172.72,173.46,119969.0,152.424,153.0059,152.2741,152.9265,119969.0
2017-05-02 13:30:00,173.44,174.35,173.4,174.33,149115.0,152.9089,153.7112,152.8736,153.6936,149115.0
2017-05-02 14:00:00,174.29,174.88,174.21,174.79,194475.0,153.6583,154.1784,153.5878,154.0991,194475.0
2017-05-02 14:30:00,174.77,174.77,174.34,174.42,158441.0,154.0815,154.0815,153.7024,153.7729,158441.0
2017-05-02 15:00:00,174.41,174.42,173.86,173.9,243117.0,153.7641,153.7729,153.2792,153.3145,243117.0
2017-05-02 15:30:00,173.9,174.25,173.88,174.12,668944.0,153.3145,153.623,153.2968,153.5084,668944.0
2017-05-03 09:30:00,173.75,174.3,172.8,173.0,304585.0,153.1822,153.6671,152.3447,152.521,304585.0
2017-05-03 10:00:00,173.04,173.58,172.76,173.12,278949.0,152.5563,153.0323,152.3094,152.6268,278949.0
2017-05-03 10:30:00,173.08,173.4,172.74,172.97,223927.0,152.5915,152.8736,152.2918,152.4945,223927.0
2017-05-03 11:00:00,172.99,173.16,172.44,172.65,192495.0,152.5122,152.6621,152.0273,152.2124,192495.0
2017-05-03 11:30:00,172.65,172.87,172.38,172.39,167933.0,152.2124,152.4064,151.9744,151.9832,167933.0
2017-05-03 12:00:00,172.4,172.71,172.28,172.58,130351.0,151.992,152.2653,151.8862,152.1507,130351.0
2017-05-03 12:30:00,172.58,172.65,172.42,172.54,79208.0,152.1507,152.2124,152.0097,152.1154,79208.0
2017-05-03 13:00:00,172.55,172.64,172.08,172.18,96480.0,152.1243,152.2036,151.7099,151.7981,96480.0
2017-05-03 13:30:00,172.17,172.3,171.86,172.27,123169.0,151.7892,151.9039,151.5159,151.8774,123169.0
2017-05-03 14:00:00,172.28,172.43,171.99,172.11,175936.0,151.8862,152.0185,151.6306,151.7363,175936.0
2017-05-03 14:30:00,172.1,172.32,171.9,172.01,153910.0,151.7275,151.9215,151.5512,151.6482,153910.0
2017-05-03 15:00:00,172.0,172.44,171.99,172.44,204135.0,151.6394,152.0273,151.6306,152.0273,204135.0
2017-05-03 15:30:00,172.44,172.67,172.32,172.49,488353.0,152.0273,152.2301,151.9215,152.0714,488353.0
2017-05-04 09:30:00,172.95,173.76,172.75,173.76,201867.0,152.4769,153.191,152.3006,153.191,201867.0
2017-05-04 10:00:00,173.68,173.71,173.01,173.16,213748.0,153.1205,153.1469,152.5298,152.6621,213748.0
2017-05-04 10:30:00,173.16,173.24,172.78,173.07,132342.0,152.6621,152.7326,152.327,152.5827,132342.0
2017-05-04 11:00:00,173.06,173.18,172.88,173.13,95909.0,152.5739,152.6797,152.4152,152.6356,95909.0
2017-05-04 11:30:00,173.16,173.3,172.89,173.14,116592.0,152.6621,152.7855,152.424,152.6444,116592.0
2017-05-04 12:00:00,173.13,173.15,172.38,172.77,104886.0,152.6356,152.6532,151.9744,152.3182,104886.0
2017-05-04 12:30:00,172.81,173.3,172.64,173.18,69318.0,152.3535,152.7855,152.2036,152.6797,69318.0
2017-05-04 13:00:00,173.23,173.39,173.09,173.24,91346.0,152.7238,152.8648,152.6003,152.7326,91346.0
2017-05-04 13:30:00,173.25,173.49,173.17,173.34,99057.0,152.7414,152.953,152.6709,152.8207,99057.0
2017-05-04 14:00:00,173.33,173.53,173.02,173.41,106267.0,152.8119,152.9883,152.5386,152.8825,106267.0
2017-05-04 14:30:00,173.41,173.99,173.37,173.87,155294.0,152.8825,153.3938,152.8472,153.288,155294.0
2017-05-04 15:00:00,173.84,174.08,173.78,174.07,149785.0,153.2616,153.4731,153.2087,153.4643,149785.0
2017-05-04 15:30:00,174.07,174.21,174.0,174.05,311652.0,153.4643,153.5878,153.4026,153.4467,311652.0
2017-05-05 09:30:00,174.54,174.88,173.31,174.14,272522.0,153.8787,154.1784,152.7943,153.526,272522.0
2017-05-05 10:00:00,174.06,174.74,174.03,174.44,152354.0,153.4555,154.055,153.4291,153.7905,152354.0
2017-05-05 10:30:00,174.39,174.42,173.86,174.02,116348.0,153.7465,153.7729,153.2792,153.4203,116348.0
2017-05-05 11:00:00,174.01,174.12,173.69,173.72,152649.0,153.4114,153.5084,153.1293,153.1558,152649.0
2017-05-05 11:30:00,173.77,173.93,173.56,173.87,75753.0,153.1998,153.3409,153.0147,153.288,75753.0
2017-05-05 12:00:00,173.88,173.89,173.57,173.65,55746.0,153.2968,153.3056,153.0235,153.094,55746.0
2017-05-05 12:30:00,173.65,174.02,173.5,174.01,63610.0,153.094,153.4203,152.9618,153.4114,63610.0
2017-05-05 13:00:00,173.98,174.0,173.79,173.84,53246.0,153.385,153.4026,153.2175,153.2616,53246.0
2017-05-05 13:30:00,173.84,174.05,173.82,173.98,84145.0,153.2616,153.4467,153.2439,153.385,84145.0
2017-05-05 14:00:00,173.96,174.22,173.93,174.11,88041.0,153.3674,153.5966,153.3409,153.4996,88041.0
2017-05-05 14:30:00,174.1,174.15,173.91,173.96,99770.0,153.4908,153.5349,153.3233,153.3674,99770.0
2017-05-05 15:00:00,173.97,174.08,173.93,173.99,102687.0,153.3762,153.4731,153.3409,153.3938,102687.0
2017-05-05 15:30:00,173.99,174.15,173.97,174.14,232121.0,153.3938,153.5349,153.3762,153.526,232121.0
2017-05-08 09:30:00,173.93,174.56,173.56,173.65,180519.0,153.3409,153.8963,153.0147,153.094,180519.0
2017-05-08 10:00:00,173.62,174.1,173.58,174.04,108851.0,153.0676,153.4908,153.0323,153.4379,108851.0
2017-05-08 10:30:00,174.04,174.48,173.86,173.98,117087.0,153.4379,153.8258,153.2792,153.385,117087.0
2017-05-08 11:00:00,173.99,174.45,173.95,174.16,118441.0,153.3938,153.7993,153.3585,153.5437,118441.0
2017-05-08 11:30:00,174.14,174.28,173.8,173.84,91641.0,153.526,153.6495,153.2263,153.2616,91641.0
2017-05-08 12:00:00,173.87,174.39,173.82,174.26,88829.0,153.288,153.7465,153.2439,153.6318,88829.0
2017-05-08 12:30:00,174.26,174.42,174.22,174.29,53494.0,153.6318,153.7729,153.5966,153.6583,53494.0
2017-05-08 13:00:00,174.29,174.39,174.15,174.21,59261.0,153.6583,153.7465,153.5349,153.5878,59261.0
2017-05-08 13:30:00,174.21,174.27,174.18,174.2,65781.0,153.5878,153.6407,153.5613,153.5789,65781.0
2017-05-08 14:00:00,174.2,174.31,173.98,174.31,113293.0,153.5789,153.6759,153.385,153.6759,113293.0
2017-05-08 14:30:00,174.31,174.32,173.97,174.09,62729.0,153.6759,153.6847,153.3762,153.482,62729.0
2017-05-08 15:00:00,174.07,174.2,174.04,174.12,92438.0,153.4643,153.5789,153.4379,153.5084,92438.0
2017-05-08 15:30:00,174.13,174.43,174.13,174.36,311485.0,153.5172,153.7817,153.5172,153.72,311485.0
2017-05-09 09:30:00,174.1,174.77,173.94,174.17,149021.0,153.4908,154.0815,153.3497,153.5525,149021.0
2017-05-09 10:00:00,174.17,174.25,173.85,173.93,76283.0,153.5525,153.623,153.2704,153.3409,76283.0
2017-05-09 10:30:00,173.94,174.02,173.67,173.72,71130.0,153.3497,153.4203,153.1117,153.1558,71130.0
2017-05-09 11:00:00,173.72,174.02,173.68,173.93,49980.0,153.1558,153.4203,153.1205,153.3409,49980.0
2017-05-09 11:30:00,173.92,174.05,173.8,173.91,41646.0,153.3321,153.4467,153.2263,153.3233,41646.0
2017-05-09 12:00:00,173.91,174.04,173.7,173.76,32559.0,153.3233,153.4379,153.1381,153.191,32559.0
2017-05-09 12:30:00,173.75,173.75,173.32,173.32,55293.0,153.1822,153.1822,152.8031,152.8031,55293.0
2017-05-09 13:00:00,173.34,173.62,173.25,173.29,67059.0,152.8207,153.0676,152.7414,152.7767,67059.0
2017-05-09 13:30:00,173.27,173.38,173.12,173.29,62537.0,152.759,152.856,152.6268,152.7767,62537.0
2017-05-09 14:00:00,173.3,173.4,173.19,173.22,70791.0,152.7855,152.8736,152.6885,152.715,70791.0
2017-05-09 14:30:00,173.24,173.37,173.21,173.27,100487.0,152.7326,152.8472,152.7061,152.759,100487.0
2017-05-09 15:00:00,173.27,173.34,173.15,173.22,89460.0,152.759,152.8207,152.6532,152.715,89460.0
2017-05-09 15:30:00,173.23,173.29,172.73,173.24,276453.0,152.7238,152.7767,152.283,152.7326,276453.0
2017-05-10 09:30:00,173.04,173.64,172.72,173.38,157740.0,152.5563,153.0852,152.2741,152.856,157740.0
2017-05-10 10:00:00,173.34,173.42,172.46,172.52,120244.0,152.8207,152.8913,152.0449,152.0978,120244.0
2017-05-10 10:30:00,172.59,173.05,172.48,172.89,115335.0,152.1595,152.5651,152.0625,152.424,115335.0
2017-05-10 11:00:00,172.87,173.2,172.73,173.2,89743.0,152.4064,152.6973,152.283,152.6973,89743.0
2017-05-10 11:30:00,173.17,173.2,173.02,173.12,66898.0,152.6709,152.6973,152.5386,152.6268,66898.0
2017-05-10 12:00:00,173.07,173.37,173.06,173.34,40715.0,152.5827,152.8472,152.5739,152.8207,40715.0
2017-05-10 12:30:00,173.32,173.61,173.29,173.59,58832.0,152.8031,153.0588,152.7767,153.0412,58832.0
2017-05-10 13:00:00,173.62,173.62,173.33,173.37,38294.0,153.0676,153.0676,152.8119,152.8472,38294.0
2017-05-10 13:30:00,173.41,173.49,173.26,173.42,57711.0,152.8825,152.953,152.7502,152.8913,57711.0
2017-05-10 14:00:00,173.45,173.49,173.18,173.18,62448.0,152.9177,152.953,152.6797,152.6797,62448.0
2017-05-10 14:30:00,173.21,173.31,173.05,173.17,66566.0,152.7061,152.7943,152.5651,152.6709,66566.0
2017-05-10 15:00:00,173.21,173.5,173.2,173.26,71276.0,152.7061,152.9618,152.6973,152.7502,71276.0
2017-05-10 15:30:00,173.24,173.4,173.21,173.37,170070.0,152.7326,152.8736,152.7061,152.8472,170070.0
2017-05-11 09:30:00,172.76,173.49,172.01,172.46,155551.0,152.3094,152.953,151.6482,152.0449,155551.0
2017-05-11 10:00:00,172.39,172.49,171.67,172.09,131421.0,151.9832,152.0714,151.3484,151.7187,131421.0
2017-05-11 10:30:00,172.11,172.13,171.74,171.9,109834.0,151.7363,151.754,151.4101,151.5512,109834.0
2017-05-11 11:00:00,171.9,172.34,171.89,172.2,83958.0,151.5512,151.9391,151.5424,151.8157,83958.0
2017-05-11 11:30:00,172.21,172.61,172.14,172.53,60593.0,151.8245,152.1772,151.7628,152.1066,60593.0
2017-05-11 12:00:00,172.56,173.12,172.5,173.09,58973.0,152.1331,152.6268,152.0802,152.6003,58973.0
2017-05-11 12:30:00,173.04,173.28,173.0,173.2,47619.0,152.5563,152.7678,152.521,152.6973,47619.0
2017-05-11 13:00:00,173.22,173.38,173.17,173.31,47669.0,152.715,152.856,152.6709,152.7943,47669.0
2017-05-11 13:30:00,173.28,173.69,173.27,173.64,42780.0,152.7678,153.1293,152.759,153.0852,42780.0
2017-05-11 14:00:00,173.63,173.86,173.38,173.78,88451.0,153.0764,153.2792,152.856,153.2087,88451.0
2017-05-11 14:30:00,173.79,173.79,173.48,173.54,65168.0,153.2175,153.2175,152.9442,152.9971,65168.0
2017-05-11 15:00:00,173.54,173.61,173.22,173.31,91278.0,152.9971,153.0588,152.715,152.7943,91278.0
2017-05-11 15:30:00,173.29,173.38,172.74,173.32,245533.0,152.7767,152.856,152.2918,152.8031,245533.0
2017-05-12 09:30:00,172.64,173.39,172.0,173.05,171814.0,152.2036,152.8648,151.6394,152.5651,171814.0
2017-05-12 10:00:00,173.03,173.06,172.42,172.49,118063.0,152.5474,152.5739,152.0097,152.0714,118063.0
2017-05-12 10:30:00,172.51,172.54,172.01,172.15,119511.0,152.089,152.1154,151.6482,151.7716,119511.0
2017-05-12 11:00:00,172.18,172.42,172.13,172.13,156772.0,151.7981,152.0097,151.754,151.754,156772.0
2017-05-12 11:30:00,172.16,172.35,172.14,172.32,90136.0,151.7804,151.9479,151.7628,151.9215,90136.0
2017-05-12 12:00:00,172.33,172.36,172.1,172.31,81499.0,151.9303,151.9568,151.7275,151.9127,81499.0
2017-05-12 12:30:00,172.33,172.42,172.29,172.32,75690.0,151.9303,152.0097,151.895,151.9215,75690.0
2017-05-12 13:00:00,172.32,172.47,172.22,172.25,55139.0,151.9215,152.0537,151.8333,151.8598,55139.0
2017-05-12 13:30:00,172.26,172.48,172.25,172.39,54001.0,151.8686,152.0625,151.8598,151.9832,54001.0
2017-05-12 14:00:00,172.41,172.41,171.74,171.77,136486.0,152.0008,152.0008,151.4101,151.4366,136486.0
2017-05-12 14:30:00,171.77,171.89,171.55,171.57,138418.0,151.4366,151.5424,151.2426,151.2603,138418.0
2017-05-12 15:00:00,171.57,171.73,171.52,171.65,133894.0,151.2603,151.4013,151.2162,151.3308,133894.0
2017-05-12 15:30:00,171.66,171.77,171.55,171.7,327222.0,151.3396,151.4366,151.2426,151.3749,327222.0
2017-05-15 09:30:00,171.79,172.0,170.52,171.22,200082.0,151.4542,151.6394,150.3346,150.9517,200082.0
2017-05-15 10:00:00,171.28,171.3,170.23,170.64,150807.0,151.0046,151.0222,150.0789,150.4404,150807.0
2017-05-15 10:30:00,170.65,171.1,170.51,170.95,126050.0,150.4492,150.8459,150.3257,150.7137,126050.0
2017-05-15 11:00:00,170.97,171.07,170.32,170.53,162316.0,150.7313,150.8195,150.1582,150.3434,162316.0
2017-05-15 11:30:00,170.53,170.56,170.23,170.47,136889.0,150.3434,150.3698,150.0789,150.2905,136889.0
2017-05-15 12:00:00,170.46,170.64,170.4,170.49,145301.0,150.2817,150.4404,150.2288,150.3081,145301.0
2017-05-15 12:30:00,170.48,170.78,170.36,170.59,117032.0,150.2993,150.5638,150.1935,150.3963,117032.0
2017-05-15 13:00:00,170.61,170.68,170.46,170.46,130477.0,150.4139,150.4756,150.2817,150.2817,130477.0
2017-05-15 13:30:00,170.46,170.7,170.43,170.68,105608.0,150.2817,150.4933,150.2552,150.4756,105608.0
2017-05-15 14:00:00,170.67,170.78,170.47,170.71,129874.0,150.4668,150.5638,150.2905,150.5021,129874.0
2017-05-15 14:30:00,170.7,170.92,170.66,170.85,130369.0,150.4933,150.6872,150.458,150.6255,130369.0
2017-05-15 15:00:00,170.87,170.96,170.72,170.87,132090.0,150.6431,150.7225,150.5109,150.6431,132090.0
2017-05-15 15:30:00,170.86,171.59,170.84,171.53,464619.0,150.6343,151.2779,150.6167,151.225,464619.0
2017-05-16 09:30:00,170.89,171.0,169.59,169.59,381717.0,150.6608,150.7577,149.5147,149.5147,381717.0
2017-05-16 10:00:00,169.59,169.83,168.61,168.75,387214.0,149.5147,149.7262,148.6507,148.7741,387214.0
2017-05-16 10:30:00,168.75,168.81,167.25,168.31,478662.0,148.7741,148.827,147.4517,148.3862,478662.0
2017-05-16 11:00:00,168.29,169.18,168.26,168.56,321377.0,148.3685,149.1532,148.3421,148.6066,321377.0
2017-05-16 11:30:00,168.55,168.91,168.47,168.79,156531.0,148.5978,148.9152,148.5272,148.8094,156531.0
2017-05-16 12:00:00,168.79,168.94,168.67,168.73,158147.0,148.8094,148.9416,148.7036,148.7565,158147.0
2017-05-16 12:30:00,168.75,168.79,168.49,168.55,199628.0,148.7741,148.8094,148.5449,148.5978,199628.0
2017-05-16 13:00:00,168.55,168.6,167.98,168.0,172248.0,148.5978,148.6418,148.0952,148.1129,172248.0
2017-05-16 13:30:00,168.02,168.66,168.01,168.3,175669.0,148.1305,148.6947,148.1217,148.3774,175669.0
2017-05-16 14:00:00,168.28,168.36,167.83,168.05,199441.0,148.3597,148.4303,147.963,148.157,199441.0
2017-05-16 14:30:00,168.07,168.3,167.99,168.15,138572.0,148.1746,148.3774,148.1041,148.2451,138572.0
2017-05-16 15:00:00,168.16,168.18,167.9,168.0,185746.0,148.2539,148.2716,148.0247,148.1129,185746.0
2017-05-16 15:30:00,168.01,168.18,167.95,168.1,515643.0,148.1217,148.2716,148.0688,148.201,515643.0
2017-05-17 09:30:00,166.96,170.07,166.65,169.22,1142798.0,147.196,149.9378,146.9227,149.1885,1142798.0
2017-05-17 10:00:00,169.22,169.46,168.9,169.05,240867.0,149.1885,149.4,148.9063,149.0386,240867.0
2017-05-17 10:30:00,169.06,169.99,168.81,169.88,257143.0,149.0474,149.8673,148.827,149.7703,257143.0
2017-05-17 11:00:00,169.88,170.39,169.02,169.12,250149.0,149.7703,150.22,149.0121,149.1003,250149.0
2017-05-17 11:30:00,169.13,169.16,168.64,168.94,118884.0,149.1091,149.1356,148.6771,148.9416,118884.0
2017-05-17 12:00:00,168.94,169.47,168.78,169.24,108086.0,148.9416,149.4089,148.8005,149.2061,108086.0
2017-05-17 12:30:00,169.21,169.61,169.15,169.54,77058.0,149.1796,149.5323,149.1267,149.4706,77058.0
2017-05-17 13:00:00,169.54,169.61,169.34,169.53,87200.0,149.4706,149.5323,149.2942,149.4618,87200.0
2017-05-17 13:30:00,169.52,169.91,169.32,169.78,137572.0,149.4529,149.7968,149.2766,149.6822,137572.0
2017-05-17 14:00:00,169.77,169.84,169.4,169.5,144712.0,149.6733,149.7351,149.3471,149.4353,144712.0
2017-05-17 14:30:00,169.54,169.87,169.52,169.53,180531.0,149.4706,149.7615,149.4529,149.4618,180531.0
2017-05-17 15:00:00,169.54,169.57,169.21,169.45,158083.0,149.4706,149.497,149.1796,149.3912,158083.0
2017-05-17 15:30:00,169.44,169.67,168.71,168.87,530535.0,149.3824,149.5852,148.7388,148.8799,530535.0
2017-05-18 09:30:00,168.16,170.5,167.87,170.45,388144.0,148.2539,150.3169,147.9983,150.2729,388144.0
2017-05-18 10:00:00,170.48,170.61,169.75,170.43,150092.0,150.2993,150.4139,149.6557,150.2552,150092.0
2017-05-18 10:30:00,170.43,171.15,170.36,170.99,247822.0,150.2552,150.89,150.1935,150.7489,247822.0
2017-05-18 11:00:00,170.97,171.7,170.86,171.14,311528.0,150.7313,151.3749,150.6343,150.8812,311528.0
2017-05-18 11:30:00,171.12,171.47,171.0,171.27,149347.0,150.8635,151.1721,150.7577,150.9958,149347.0
2017-05-18 12:00:00,171.24,171.49,171.09,171.22,114762.0,150.9693,151.1897,150.8371,150.9517,114762.0
2017-05-18 12:30:00,171.21,171.53,171.0,171.24,94946.0,150.9429,151.225,150.7577,150.9693,94946.0
2017-05-18 13:00:00,171.2,171.3,170.88,171.19,55991.0,150.9341,151.0222,150.652,150.9253,55991.0
2017-05-18 13:30:00,171.16,172.32,171.16,172.24,155246.0,150.8988,151.9215,150.8988,151.851,155246.0
2017-05-18 14:00:00,172.29,173.34,172.14,173.28,262246.0,151.895,152.8207,151.7628,152.7678,262246.0
2017-05-18 14:30:00,173.31,173.98,172.83,172.97,352407.0,152.7943,153.385,152.3711,152.4945,352407.0
2017-05-18 15:00:00,172.94,172.97,172.02,172.22,195541.0,152.4681,152.4945,151.657,151.8333,195541.0
2017-05-18 15:30:00,172.23,172.3,171.41,171.45,440908.0,151.8421,151.9039,151.1192,151.1545,440908.0
2017-05-19 09:30:00,172.3,172.3,170.49,171.26,560766.0,151.9039,151.9039,150.3081,150.987,560766.0
2017-05-19 10:00:00,171.3,171.35,170.44,170.5,185022.0,151.0222,151.0663,150.264,150.3169,185022.0
2017-05-19 10:30:00,170.53,171.24,170.25,171.17,161621.0,150.3434,150.9693,150.0965,150.9076,161621.0
2017-05-19 11:00:00,171.17,171.92,171.16,171.92,153714.0,150.9076,151.5688,150.8988,151.5688,153714.0
2017-05-19 11:30:00,171.89,172.06,171.64,172.06,103221.0,151.5424,151.6923,151.322,151.6923,103221.0
2017-05-19 12:00:00,172.07,172.25,171.84,172.25,100326.0,151.7011,151.8598,151.4983,151.8598,100326.0
2017-05-19 12:30:00,172.22,172.82,172.22,172.56,120672.0,151.8333,152.3623,151.8333,152.1331,120672.0
2017-05-19 13:00:00,172.56,172.95,172.5,172.84,132915.0,152.1331,152.4769,152.0802,152.3799,132915.0
2017-05-19 13:30:00,172.84,172.86,172.55,172.56,140395.0,152.3799,152.3976,152.1243,152.1331,140395.0
2017-05-19 14:00:00,172.56,172.67,172.41,172.48,107138.0,152.1331,152.2301,152.0008,152.0625,107138.0
2017-05-19 14:30:00,172.47,172.84,172.44,172.48,188984.0,152.0537,152.3799,152.0273,152.0625,188984.0
2017-05-19 15:00:00,172.49,172.6,172.14,172.44,272442.0,152.0714,152.1683,151.7628,152.0273,272442.0
2017-05-19 15:30:00,172.45,172.76,172.3,172.58,679592.0,152.0361,152.3094,151.9039,152.1507,679592.0
2017-05-22 09:30:00,173.0,173.99,172.7,173.99,235845.0,152.521,153.3938,152.2565,153.3938,235845.0
2017-05-22 10:00:00,173.95,174.74,173.9,174.62,247588.0,153.3585,154.055,153.3145,153.9492,247588.0
2017-05-22 10:30:00,174.63,174.64,174.12,174.13,205179.0,153.958,153.9669,153.5084,153.5172,205179.0
2017-05-22 11:00:00,174.11,174.54,174.02,174.31,135534.0,153.4996,153.8787,153.4203,153.6759,135534.0
2017-05-22 11:30:00,174.31,174.36,174.04,174.2,128975.0,153.6759,153.72,153.4379,153.5789,128975.0
2017-05-22 12:00:00,174.19,174.48,174.15,174.43,107821.0,153.5701,153.8258,153.5349,153.7817,107821.0
2017-05-22 12:30:00,174.45,174.54,174.33,174.34,108598.0,153.7993,153.8787,153.6936,153.7024,108598.0
2017-05-22 13:00:00,174.34,174.44,174.14,174.15,97634.0,153.7024,153.7905,153.526,153.5349,97634.0
2017-05-22 13:30:00,174.13,174.26,173.92,174.1,104410.0,153.5172,153.6318,153.3321,153.4908,104410.0
2017-05-22 14:00:00,174.1,174.47,174.08,174.37,172263.0,153.4908,153.817,153.4731,153.7288,172263.0
2017-05-22 14:30:00,174.38,174.9,174.37,174.67,174865.0,153.7376,154.1961,153.7288,153.9933,174865.0
2017-05-22 15:00:00,174.67,174.71,174.3,174.41,216882.0,153.9933,154.0286,153.6671,153.7641,216882.0
2017-05-22 15:30:00,174.4,174.87,174.36,174.71,519082.0,153.7553,154.1696,153.72,154.0286,519082.0
2017-05-23 09:30:00,174.44,175.0,174.03,174.35,215908.0,153.7905,154.2842,153.4291,153.7112,215908.0
2017-05-23 10:00:00,174.36,174.84,174.15,174.53,93530.0,153.72,154.1432,153.5349,153.8699,93530.0
2017-05-23 10:30:00,174.5,174.52,174.25,174.45,95079.0,153.8434,153.8611,153.623,153.7993,95079.0
2017-05-23 11:00:00,174.47,174.49,173.84,173.96,97369.0,153.817,153.8346,153.2616,153.3674,97369.0
2017-05-23 11:30:00,173.96,174.36,173.87,174.19,96172.0,153.3674,153.72,153.288,153.5701,96172.0
2017-05-23 12:00:00,174.22,174.38,174.14,174.14,87524.0,153.5966,153.7376,153.526,153.526,87524.0
2017-05-23 12:30:00,174.15,174.16,173.8,173.8,88551.0,153.5349,153.5437,153.2263,153.2263,88551.0
2017-05-23 13:00:00,173.81,174.03,173.71,173.93,63617.0,153.2351,153.4291,153.1469,153.3409,63617.0
2017-05-23 13:30:00,173.93,174.39,173.88,174.39,137202.0,153.3409,153.7465,153.2968,153.7465,137202.0
2017-05-23 14:00:00,174.44,174.65,174.35,174.53,69858.0,153.7905,153.9757,153.7112,153.8699,69858.0
2017-05-23 14:30:00,174.54,175.35,174.49,175.35,231839.0,153.8787,154.5928,153.8346,154.5928,231839.0
2017-05-23 15:00:00,175.35,175.52,175.12,175.3,246108.0,154.5928,154.7427,154.39,154.5487,246108.0
2017-05-23 15:30:00,175.3,175.36,175.1,175.22,271805.0,154.5487,154.6016,154.3724,154.4782,271805.0
2017-05-24 09:30:00,175.41,175.45,174.57,175.44,114502.0,154.6457,154.681,153.9051,154.6722,114502.0
2017-05-24 10:00:00,175.41,175.5,174.93,175.11,129359.0,154.6457,154.7251,154.2225,154.3812,129359.0
2017-05-24 10:30:00,175.12,175.21,174.52,174.89,84237.0,154.39,154.4694,153.8611,154.1873,84237.0
2017-05-24 11:00:00,174.89,175.06,174.55,174.93,66635.0,154.1873,154.3371,153.8875,154.2225,66635.0
2017-05-24 11:30:00,174.95,175.42,174.94,175.37,149359.0,154.2402,154.6545,154.2313,154.6104,149359.0
2017-05-24 12:00:00,175.37,175.41,175.2,175.41,29914.0,154.6104,154.6457,154.4606,154.6457,29914.0
2017-05-24 12:30:00,175.41,175.77,175.37,175.73,38043.0,154.6457,154.9631,154.6104,154.9278,38043.0
2017-05-24 13:00:00,175.76,175.87,175.68,175.82,53340.0,154.9543,155.0513,154.8837,155.0072,53340.0
2017-05-24 13:30:00,175.82,175.95,175.69,175.69,37340.0,155.0072,155.1218,154.8926,154.8926,37340.0
2017-05-24 14:00:00,175.67,175.96,175.5,175.93,80244.0,154.8749,155.1306,154.7251,155.1042,80244.0
2017-05-24 14:30:00,175.93,176.1,175.75,175.91,100412.0,155.1042,155.254,154.9455,155.0865,100412.0
2017-05-24 15:00:00,175.9,175.9,175.43,175.54,88227.0,155.0777,155.0777,154.6633,154.7603,88227.0
2017-05-24 15:30:00,175.57,175.75,175.55,175.59,166151.0,154.7868,154.9455,154.7691,154.8044,166151.0
2017-05-25 09:30:00,176.01,176.87,175.93,176.58,138433.0,155.1747,155.9329,155.1042,155.6772,138433.0
2017-05-25 10:00:00,176.58,177.25,176.4,177.06,91467.0,155.6772,156.2679,155.5185,156.1004,91467.0
2017-05-25 10:30:00,177.05,177.46,176.94,177.34,66099.0,156.0916,156.453,155.9946,156.3472,66099.0
2017-05-25 11:00:00,177.39,177.82,177.28,177.6,121642.0,156.3913,156.7704,156.2943,156.5765,121642.0
2017-05-25 11:30:00,177.6,177.71,177.26,177.56,90175.0,156.5765,156.6734,156.2767,156.5412,90175.0
2017-05-25 12:00:00,177.56,177.68,177.38,177.63,55822.0,156.5412,156.647,156.3825,156.6029,55822.0
2017-05-25 12:30:00,177.59,177.93,177.59,177.86,52138.0,156.5676,156.8674,156.5676,156.8057,52138.0
2017-05-25 13:00:00,177.83,177.99,177.83,177.92,60125.0,156.7792,156.9203,156.7792,156.8586,60125.0
2017-05-25 13:30:00,177.92,178.21,177.82,178.21,86402.0,156.8586,157.1143,156.7704,157.1143,86402.0
2017-05-25 14:00:00,178.23,178.43,178.18,178.32,70802.0,157.1319,157.3082,157.0878,157.2112,70802.0
2017-05-25 14:30:00,178.32,178.73,178.2,178.62,93633.0,157.2112,157.5727,157.1054,157.4757,93633.0
2017-05-25 15:00:00,178.61,178.71,178.33,178.44,189637.0,157.4669,157.5551,157.2201,157.317,189637.0
2017-05-25 15:30:00,178.44,178.63,177.77,178.02,459088.0,157.317,157.4845,156.7263,156.9467,459088.0
2017-05-26 09:30:00,177.68,178.89,177.0,177.03,164245.0,156.647,157.7138,156.0475,156.0739,164245.0
2017-05-26 10:00:00,177.07,177.68,177.01,177.14,110147.0,156.1092,156.647,156.0563,156.1709,110147.0
2017-05-26 10:30:00,177.15,177.77,177.15,177.66,72678.0,156.1797,156.7263,156.1797,156.6294,72678.0
2017-05-26 11:00:00,177.66,177.98,177.63,177.96,53661.0,156.6294,156.9115,156.6029,156.8939,53661.0
2017-05-26 11:30:00,177.96,178.09,177.61,177.63,68414.0,156.8939,157.0085,156.5853,156.6029,68414.0
2017-05-26 12:00:00,177.62,177.71,177.35,177.43,62607.0,156.5941,156.6734,156.3561,156.4266,62607.0
2017-05-26 12:30:00,177.41,177.47,177.27,177.43,49902.0,156.409,156.4619,156.2855,156.4266,49902.0
2017-05-26 13:00:00,177.48,177.49,177.29,177.34,51541.0,156.4707,156.4795,156.3032,156.3472,51541.0
2017-05-26 13:30:00,177.35,177.48,177.32,177.33,87704.0,156.3561,156.4707,156.3296,156.3384,87704.0
2017-05-26 14:00:00,177.35,177.39,177.02,177.03,67211.0,156.3561,156.3913,156.0651,156.0739,67211.0
2017-05-26 14:30:00,177.03,177.52,177.02,177.43,81536.0,156.0739,156.5059,156.0651,156.4266,81536.0
2017-05-26 15:00:00,177.45,177.51,177.28,177.31,79299.0,156.4442,156.4971,156.2943,156.3208,79299.0
2017-05-26 15:30:00,177.31,177.56,177.3,177.49,185226.0,156.3208,156.5412,156.312,156.4795,185226.0
2017-05-30 09:30:00,177.54,178.08,177.1,177.49,188119.0,156.5236,156.9996,156.1357,156.4795,188119.0
2017-05-30 10:00:00,177.61,177.65,177.21,177.26,98516.0,156.5853,156.6205,156.2326,156.2767,98516.0
2017-05-30 10:30:00,177.26,177.43,177.02,177.04,97012.0,156.2767,156.4266,156.0651,156.0828,97012.0
2017-05-30 11:00:00,177.06,177.14,176.76,176.78,179938.0,156.1004,156.1709,155.8359,155.8535,179938.0
2017-05-30 11:30:00,176.78,176.81,176.44,176.46,55464.0,155.8535,155.88,155.5538,155.5714,55464.0
2017-05-30 12:00:00,176.47,176.65,176.46,176.56,68319.0,155.5802,155.7389,155.5714,155.6596,68319.0
2017-05-30 12:30:00,176.55,176.67,176.47,176.49,32741.0,155.6508,155.7566,155.5802,155.5979,32741.0
2017-05-30 13:00:00,176.49,176.57,176.29,176.35,37068.0,155.5979,155.6684,155.4215,155.4744,37068.0
2017-05-30 13:30:00,176.35,176.46,176.24,176.26,46403.0,155.4744,155.5714,155.3775,155.3951,46403.0
2017-05-30 14:00:00,176.26,176.56,176.24,176.5,51766.0,155.3951,155.6596,155.3775,155.6067,51766.0
2017-05-30 14:30:00,176.51,176.65,176.48,176.54,62494.0,155.6155,155.7389,155.589,155.6419,62494.0
2017-05-30 15:00:00,176.56,176.85,176.55,176.62,155592.0,155.6596,155.9152,155.6508,155.7125,155592.0
2017-05-30 15:30:00,176.62,176.67,176.41,176.53,362290.0,155.7125,155.7566,155.5273,155.6331,362290.0
2017-05-31 09:30:00,176.89,176.9,175.53,175.71,186399.0,155.9505,155.9593,154.7515,154.9102,186399.0
2017-05-31 10:00:00,175.53,176.5,175.53,176.35,134900.0,154.7515,155.6067,154.7515,155.4744,134900.0
2017-05-31 10:30:00,176.38,176.49,175.97,176.03,140416.0,155.5009,155.5979,155.1394,155.1923,140416.0
2017-05-31 11:00:00,175.97,176.05,175.67,175.69,105109.0,155.1394,155.2099,154.8749,154.8926,105109.0
2017-05-31 11:30:00,175.69,175.7,174.94,175.41,144503.0,154.8926,154.9014,154.2313,154.6457,144503.0
2017-05-31 12:00:00,175.41,175.53,175.27,175.4,83094.0,154.6457,154.7515,154.5223,154.6369,83094.0
2017-05-31 12:30:00,175.4,175.42,175.14,175.27,70366.0,154.6369,154.6545,154.4077,154.5223,70366.0
2017-05-31 13:00:00,175.27,175.62,175.24,175.27,172185.0,154.5223,154.8308,154.4958,154.5223,172185.0
2017-05-31 13:30:00,175.28,175.31,175.04,175.17,96163.0,154.5311,154.5575,154.3195,154.4341,96163.0
2017-05-31 14:00:00,175.17,175.3,174.98,175.19,144290.0,154.4341,154.5487,154.2666,154.4518,144290.0
2017-05-31 14:30:00,175.19,175.51,175.18,175.27,159023.0,154.4518,154.7339,154.4429,154.5223,159023.0
2017-05-31 15:00:00,175.27,175.41,174.92,175.0,198509.0,154.5223,154.6457,154.2137,154.2842,198509.0
2017-05-31 15:30:00,174.99,175.37,174.99,175.15,369268.0,154.2754,154.6104,154.2754,154.4165,369268.0
2017-06-01 09:30:00,175.78,177.99,175.19,177.59,269994.0,154.9719,156.9203,154.4518,156.5676,269994.0
2017-06-01 10:00:00,177.54,177.92,177.37,177.57,94550.0,156.5236,156.8586,156.3737,156.55,94550.0
2017-06-01 10:30:00,177.57,178.1,177.28,177.98,191391.0,156.55,157.0173,156.2943,156.9115,191391.0
2017-06-01 11:00:00,178.0,178.09,177.8,177.88,106943.0,156.9291,157.0085,156.7528,156.8233,106943.0
2017-06-01 11:30:00,177.86,178.08,177.8,177.98,60357.0,156.8057,156.9996,156.7528,156.9115,60357.0
2017-06-01 12:00:00,177.97,178.1,177.9,178.01,81821.0,156.9027,157.0173,156.841,156.9379,81821.0
2017-06-01 12:30:00,178.01,178.73,177.97,178.6,165832.0,156.9379,157.5727,156.9027,157.4581,165832.0
2017-06-01 13:00:00,178.6,178.97,178.52,178.96,92460.0,157.4581,157.7843,157.3876,157.7755,92460.0
2017-06-01 13:30:00,178.94,179.37,178.87,179.37,137244.0,157.7578,158.1369,157.6961,158.1369,137244.0
2017-06-01 14:00:00,179.37,179.39,179.07,179.37,140151.0,158.1369,158.1546,157.8725,158.1369,140151.0
2017-06-01 14:30:00,179.36,179.42,178.82,179.01,151958.0,158.1281,158.181,157.652,157.8196,151958.0
2017-06-01 15:00:00,179.01,179.35,178.88,179.25,135919.0,157.8196,158.1193,157.7049,158.0311,135919.0
2017-06-01 15:30:00,179.27,179.5,179.16,179.5,400004.0,158.0488,158.2516,157.9518,158.2516,400004.0
2017-06-02 09:30:00,179.73,179.92,178.34,178.6,250636.0,158.4543,158.6218,157.2289,157.4581,250636.0
2017-06-02 10:00:00,178.57,179.2,178.57,179.08,190822.0,157.4316,157.9871,157.4316,157.8813,190822.0
2017-06-02 10:30:00,179.08,179.13,178.82,179.0,120516.0,157.8813,157.9254,157.652,157.8107,120516.0
2017-06-02 11:00:00,179.0,179.19,178.98,179.16,77322.0,157.8107,157.9782,157.7931,157.9518,77322.0
2017-06-02 11:30:00,179.15,179.47,179.09,179.38,124606.0,157.943,158.2251,157.8901,158.1458,124606.0
2017-06-02 12:00:00,179.36,179.37,179.18,179.2,57762.0,158.1281,158.1369,157.9694,157.9871,57762.0
2017-06-02 12:30:00,179.2,179.22,179.01,179.06,79314.0,157.9871,158.0047,157.8196,157.8636,79314.0
2017-06-02 13:00:00,179.07,179.21,178.94,179.15,59164.0,157.8725,157.9959,157.7578,157.943,59164.0
2017-06-02 13:30:00,179.16,179.28,179.12,179.14,92367.0,157.9518,158.0576,157.9165,157.9342,92367.0
2017-06-02 14:00:00,179.14,179.47,179.1,179.11,121665.0,157.9342,158.2251,157.8989,157.9077,121665.0
2017-06-02 14:30:00,179.15,179.34,179.11,179.29,60179.0,157.943,158.1105,157.9077,158.0664,60179.0
2017-06-02 15:00:00,179.3,179.55,179.29,179.32,112092.0,158.0752,158.2956,158.0664,158.0929,112092.0
2017-06-02 15:30:00,179.32,179.55,179.12,179.2,494601.0,158.0929,158.2956,157.9165,157.9871,494601.0
2017-06-05 09:30:00,179.65,180.24,179.3,179.88,205042.0,158.3838,158.904,158.0752,158.5866,205042.0
2017-06-05 10:00:00,179.93,180.03,179.16,179.2,113803.0,158.6306,158.7188,157.9518,157.9871,113803.0
2017-06-05 10:30:00,179.24,179.76,179.19,179.63,113684.0,158.0223,158.4808,157.9782,158.3662,113684.0
2017-06-05 11:00:00,179.64,179.83,179.48,179.8,108461.0,158.375,158.5425,158.2339,158.516,108461.0
2017-06-05 11:30:00,179.79,179.92,179.69,179.88,99413.0,158.5072,158.6218,158.4191,158.5866,99413.0
2017-06-05 12:00:00,179.9,180.01,179.8,179.85,86688.0,158.6042,158.7012,158.516,158.5601,86688.0
2017-06-05 12:30:00,179.86,179.89,179.5,179.58,143033.0,158.5689,158.5954,158.2516,158.3221,143033.0
2017-06-05 13:00:00,179.56,179.76,179.55,179.75,52746.0,158.3044,158.4808,158.2956,158.472,52746.0
2017-06-05 13:30:00,179.75,179.76,179.52,179.71,78201.0,158.472,158.4808,158.2692,158.4367,78201.0
2017-06-05 14:00:00,179.75,179.98,179.55,179.96,69272.0,158.472,158.6747,158.2956,158.6571,69272.0
2017-06-05 14:30:00,179.98,180.33,179.95,180.13,129431.0,158.6747,158.9833,158.6483,158.807,129431.0
2017-06-05 15:00:00,180.1,180.1,179.62,179.72,101463.0,158.7805,158.7805,158.3573,158.4455,101463.0
2017-06-05 15:30:00,179.7,179.75,179.37,179.38,249844.0,158.4279,158.472,158.1369,158.1458,249844.0
2017-06-06 09:30:00,179.19,179.91,178.48,179.84,220389.0,157.9782,158.613,157.3523,158.5513,220389.0
2017-06-06 10:00:00,179.81,179.96,179.61,179.81,136637.0,158.5249,158.6571,158.3485,158.5249,136637.0
2017-06-06 10:30:00,179.8,179.87,179.51,179.84,111689.0,158.516,158.5778,158.2604,158.5513,111689.0
2017-06-06 11:00:00,179.84,180.19,179.79,180.01,134013.0,158.5513,158.8599,158.5072,158.7012,134013.0
2017-06-06 11:30:00,180.03,180.32,179.97,180.25,167291.0,158.7188,158.9745,158.6659,158.9128,167291.0
2017-06-06 12:00:00,180.24,180.29,180.11,180.19,48028.0,158.904,158.948,158.7893,158.8599,48028.0
2017-06-06 12:30:00,180.23,180.57,180.09,180.53,69731.0,158.8951,159.1949,158.7717,159.1596,69731.0
2017-06-06 13:00:00,180.55,180.58,180.32,180.58,68597.0,159.1773,159.2037,158.9745,159.2037,68597.0
2017-06-06 13:30:00,180.55,180.63,180.37,180.51,115744.0,159.1773,159.2478,159.0186,159.142,115744.0
2017-06-06 14:00:00,180.51,180.79,180.47,180.76,147244.0,159.142,159.3888,159.1067,159.3624,147244.0
2017-06-06 14:30:00,180.78,181.06,180.7,181.0,120110.0,159.38,159.6269,159.3095,159.574,120110.0
2017-06-06 15:00:00,180.98,181.06,180.54,180.8,177624.0,159.5564,159.6269,159.1684,159.3977,177624.0
2017-06-06 15:30:00,180.8,180.91,180.62,180.81,337100.0,159.3977,159.4946,159.239,159.4065,337100.0
2017-06-07 09:30:00,182.0,182.37,179.65,179.75,451493.0,160.4556,160.7818,158.3838,158.472,451493.0
2017-06-07 10:00:00,179.73,181.07,179.73,180.67,225462.0,158.4543,159.6357,158.4543,159.2831,225462.0
2017-06-07 10:30:00,180.64,181.15,180.49,181.06,114275.0,159.2566,159.7062,159.1244,159.6269,114275.0
2017-06-07 11:00:00,181.09,182.03,180.97,181.85,126712.0,159.6533,160.4821,159.5475,160.3234,126712.0
2017-06-07 11:30:00,181.87,182.59,181.79,182.55,101308.0,160.341,160.9758,160.2705,160.9405,101308.0
2017-06-07 12:00:00,182.54,182.64,182.24,182.64,84057.0,160.9317,161.0199,160.6672,161.0199,84057.0
2017-06-07 12:30:00,182.59,183.0,182.57,182.86,102152.0,160.9758,161.3372,160.9581,161.2138,102152.0
2017-06-07 13:00:00,182.85,182.96,182.54,182.81,108051.0,161.205,161.302,160.9317,161.1697,108051.0
2017-06-07 13:30:00,182.8,183.22,182.71,183.18,134461.0,161.1609,161.5312,161.0816,161.4959,134461.0
2017-06-07 14:00:00,183.2,183.22,182.86,183.08,93485.0,161.5136,161.5312,161.2138,161.4078,93485.0
2017-06-07 14:30:00,183.1,183.35,183.1,183.31,149089.0,161.4254,161.6458,161.4254,161.6105,149089.0
2017-06-07 15:00:00,183.31,183.31,182.76,182.76,181674.0,161.6105,161.6105,161.1256,161.1256,181674.0
2017-06-07 15:30:00,182.75,183.47,182.75,183.3,692985.0,161.1168,161.7516,161.1168,161.6017,692985.0
2017-06-08 09:30:00,183.34,183.76,182.19,182.52,224272.0,161.637,162.0073,160.6231,160.9141,224272.0
2017-06-08 10:00:00,182.55,182.93,182.34,182.48,79784.0,160.9405,161.2755,160.7554,160.8788,79784.0
2017-06-08 10:30:00,182.5,182.76,182.39,182.55,80377.0,160.8964,161.1256,160.7994,160.9405,80377.0
2017-06-08 11:00:00,182.48,182.71,182.25,182.4,125668.0,160.8788,161.0816,160.676,160.8083,125668.0
2017-06-08 11:30:00,182.45,182.46,182.06,182.35,103391.0,160.8523,160.8612,160.5085,160.7642,103391.0
2017-06-08 12:00:00,182.37,182.98,182.27,182.7,125602.0,160.7818,161.3196,160.6937,161.0727,125602.0
2017-06-08 12:30:00,182.71,182.73,182.26,182.37,72521.0,161.0816,161.0992,160.6848,160.7818,72521.0
2017-06-08 13:00:00,182.37,182.48,182.03,182.1,73792.0,160.7818,160.8788,160.4821,160.5438,73792.0
2017-06-08 13:30:00,182.08,182.08,181.7,181.73,115419.0,160.5261,160.5261,160.1911,160.2176,115419.0
2017-06-08 14:00:00,181.73,181.75,181.23,181.23,120568.0,160.2176,160.2352,159.7768,159.7768,120568.0
2017-06-08 14:30:00,181.22,181.41,180.98,181.27,139341.0,159.7679,159.9355,159.5564,159.812,139341.0
2017-06-08 15:00:00,181.29,181.54,181.02,181.48,151328.0,159.8297,160.0501,159.5916,159.9972,151328.0
2017-06-08 15:30:00,181.47,181.78,181.33,181.65,280151.0,159.9884,160.2617,159.8649,160.147,280151.0
2017-06-09 09:30:00,181.84,182.4,180.85,181.21,115025.0,160.3146,160.8083,159.4417,159.7591,115025.0
2017-06-09 10:00:00,181.19,182.33,181.15,182.32,114996.0,159.7415,160.7465,159.7062,160.7377,114996.0
2017-06-09 10:30:00,182.29,182.3,181.78,182.0,82986.0,160.7113,160.7201,160.2617,160.4556,82986.0
2017-06-09 11:00:00,182.0,182.25,181.88,181.99,67455.0,160.4556,160.676,160.3498,160.4468,67455.0
2017-06-09 11:30:00,182.01,182.12,181.82,181.84,96146.0,160.4644,160.5614,160.2969,160.3146,96146.0
2017-06-09 12:00:00,181.83,182.18,181.79,182.01,62776.0,160.3057,160.6143,160.2705,160.4644,62776.0
2017-06-09 12:30:00,182.04,182.12,181.87,181.96,34843.0,160.4909,160.5614,160.341,160.4203,34843.0
2017-06-09 13:00:00,181.96,182.05,181.84,181.95,53052.0,160.4203,160.4997,160.3146,160.4115,53052.0
2017-06-09 13:30:00,181.95,182.06,181.8,181.95,80210.0,160.4115,160.5085,160.2793,160.4115,80210.0
2017-06-09 14:00:00,181.95,182.27,181.67,181.69,112116.0,160.4115,160.6937,160.1647,160.1823,112116.0
2017-06-09 14:30:00,181.69,181.81,181.17,181.41,153312.0,160.1823,160.2881,159.7239,159.9355,153312.0
2017-06-09 15:00:00,181.39,181.67,180.99,181.27,143729.0,159.9178,160.1647,159.5652,159.812,143729.0
2017-06-09 15:30:00,181.27,181.47,180.87,181.36,449388.0,159.812,159.9884,159.4594,159.8914,449388.0
2017-06-12 09:30:00,181.01,181.82,176.76,177.03,355003.0,159.5828,160.2969,155.8359,156.0739,355003.0
2017-06-12 10:00:00,177.03,177.88,176.42,177.25,396364.0,156.0739,156.8233,155.5361,156.2679,396364.0
2017-06-12 10:30:00,177.22,177.42,176.42,177.35,282084.0,156.2414,156.4178,155.5361,156.3561,282084.0
2017-06-12 11:00:00,177.38,178.17,177.22,177.98,227459.0,156.3825,157.079,156.2414,156.9115,227459.0
2017-06-12 11:30:00,178.0,178.12,177.82,177.93,241219.0,156.9291,157.0349,156.7704,156.8674,241219.0
2017-06-12 12:00:00,177.93,178.14,177.73,177.89,222583.0,156.8674,157.0525,156.6911,156.8321,222583.0
2017-06-12 12:30:00,177.88,177.98,177.77,177.87,128808.0,156.8233,156.9115,156.7263,156.8145,128808.0
2017-06-12 13:00:00,177.9,178.0,177.81,177.94,155912.0,156.841,156.9291,156.7616,156.8762,155912.0
2017-06-12 13:30:00,177.95,178.24,177.69,177.7,106611.0,156.885,157.1407,156.6558,156.6646,106611.0
2017-06-12 14:00:00,177.73,178.13,177.69,177.94,102757.0,156.6911,157.0437,156.6558,156.8762,102757.0
2017-06-12 14:30:00,177.98,178.68,177.92,178.59,110241.0,156.9115,157.5286,156.8586,157.4493,110241.0
2017-06-12 15:00:00,178.56,178.66,178.46,178.49,133768.0,157.4228,157.511,157.3347,157.3611,133768.0
2017-06-12 15:30:00,178.5,179.3,178.48,179.26,332112.0,157.3699,158.0752,157.3523,158.04,332112.0
2017-06-13 09:30:00,179.21,180.0,179.14,179.55,201851.0,157.9959,158.6924,157.9342,158.2956,201851.0
2017-06-13 10:00:00,179.58,180.84,179.39,180.53,140810.0,158.3221,159.4329,158.1546,159.1596,140810.0
2017-06-13 10:30:00,180.53,180.6,180.11,180.32,101797.0,159.1596,159.2213,158.7893,158.9745,101797.0
2017-06-13 11:00:00,180.3,181.21,180.24,180.9,124323.0,158.9569,159.7591,158.904,159.4858,124323.0
2017-06-13 11:30:00,180.87,181.23,180.57,181.14,108186.0,159.4594,159.7768,159.1949,159.6974,108186.0
2017-06-13 12:00:00,181.13,181.29,180.93,181.05,119711.0,159.6886,159.8297,159.5123,159.6181,119711.0
2017-06-13 12:30:00,181.05,181.39,180.97,180.98,84845.0,159.6181,159.9178,159.5475,159.5564,84845.0
2017-06-13 13:00:00,180.97,181.11,180.58,180.84,63172.0,159.5475,159.671,159.2037,159.4329,63172.0
2017-06-13 13:30:00,180.81,181.0,180.71,180.71,64674.0,159.4065,159.574,159.3183,159.3183,64674.0
2017-06-13 14:00:00,180.72,180.81,180.42,180.46,66758.0,159.3271,159.4065,159.0626,159.0979,66758.0
2017-06-13 14:30:00,180.51,180.82,180.43,180.73,70406.0,159.142,159.4153,159.0715,159.3359,70406.0
2017-06-13 15:00:00,180.72,181.01,180.65,180.99,113672.0,159.3271,159.5828,159.2654,159.5652,113672.0
2017-06-13 15:30:00,180.98,181.26,180.86,181.12,341109.0,159.5564,159.8032,159.4506,159.6798,341109.0
2017-06-14 09:30:00,181.61,182.84,180.94,182.13,192282.0,160.1118,161.1962,159.5211,160.5702,192282.0
2017-06-14 10:00:00,182.17,182.39,181.41,181.42,104851.0,160.6055,160.7994,159.9355,159.9443,104851.0
2017-06-14 10:30:00,181.41,181.67,181.15,181.46,115111.0,159.9355,160.1647,159.7062,159.9795,115111.0
2017-06-14 11:00:00,181.44,181.78,181.33,181.76,79358.0,159.9619,160.2617,159.8649,160.244,79358.0
2017-06-14 11:30:00,181.79,182.11,181.59,182.08,85308.0,160.2705,160.5526,160.0941,160.5261,85308.0
2017-06-14 12:00:00,182.11,182.4,182.06,182.17,66362.0,160.5526,160.8083,160.5085,160.6055,66362.0
2017-06-14 12:30:00,182.15,182.26,181.86,181.88,70416.0,160.5879,160.6848,160.3322,160.3498,70416.0
2017-06-14 13:00:00,181.93,182.03,181.69,181.89,58890.0,160.3939,160.4821,160.1823,160.3586,58890.0
2017-06-14 13:30:00,181.85,181.98,181.59,181.9,58472.0,160.3234,160.438,160.0941,160.3674,58472.0
2017-06-14 14:00:00,181.96,182.13,181.72,182.13,63043.0,160.4203,160.5702,160.2088,160.5702,63043.0
2017-06-14 14:30:00,182.1,182.29,181.78,182.05,132548.0,160.5438,160.7113,160.2617,160.4997,132548.0
2017-06-14 15:00:00,182.04,182.09,181.58,181.9,94052.0,160.4909,160.535,160.0853,160.3674,94052.0
2017-06-14 15:30:00,181.9,182.52,181.77,182.34,275931.0,160.3674,160.9141,160.2528,160.7554,275931.0
2017-06-15 09:30:00,181.75,183.5,181.5,181.72,297279.0,160.9014,162.4507,160.6801,160.8749,297279.0
2017-06-15 10:00:00,181.74,181.94,181.14,181.32,103369.0,160.8926,161.0697,160.3614,160.5208,103369.0
2017-06-15 10:30:00,181.3,182.0,181.25,181.92,108911.0,160.5031,161.1228,160.4588,161.0519,108911.0
2017-06-15 11:00:00,181.92,181.95,181.08,181.23,117928.0,161.0519,161.0785,160.3083,160.4411,117928.0
2017-06-15 11:30:00,181.23,181.23,180.91,180.98,119826.0,160.4411,160.4411,160.1578,160.2198,119826.0
2017-06-15 12:00:00,181.0,181.1,180.76,180.8,105232.0,160.2375,160.326,160.025,160.0604,105232.0
2017-06-15 12:30:00,180.81,180.89,180.54,180.83,113910.0,160.0693,160.1401,159.8302,160.087,113910.0
2017-06-15 13:00:00,180.81,180.85,180.38,180.48,97548.0,160.0693,160.1047,159.6886,159.7771,97548.0
2017-06-15 13:30:00,180.47,180.88,180.47,180.53,128317.0,159.7683,160.1312,159.7683,159.8214,128317.0
2017-06-15 14:00:00,180.55,180.73,180.09,180.16,172057.0,159.8391,159.9985,159.4319,159.4938,172057.0
2017-06-15 14:30:00,180.16,180.69,180.15,180.69,145232.0,159.4938,159.963,159.485,159.963,145232.0
2017-06-15 15:00:00,180.69,180.71,180.16,180.17,176095.0,159.963,159.9807,159.4938,159.5027,176095.0
2017-06-15 15:30:00,180.21,180.52,180.12,180.4,414511.0,159.5381,159.8125,159.4584,159.7063,414511.0
2017-06-16 09:30:00,180.83,181.68,180.38,181.66,1306611.0,160.087,160.8395,159.6886,160.8218,1306611.0
2017-06-16 10:00:00,181.76,181.95,181.47,181.61,88770.0,160.9103,161.0785,160.6536,160.7775,88770.0
2017-06-16 10:30:00,181.62,181.75,181.29,181.74,87991.0,160.7864,160.9014,160.4942,160.8926,87991.0
2017-06-16 11:00:00,181.75,181.83,181.42,181.77,138017.0,160.9014,160.9723,160.6093,160.9192,138017.0
2017-06-16 11:30:00,181.73,182.17,181.7,182.17,70051.0,160.8837,161.2733,160.8572,161.2733,70051.0
2017-06-16 12:00:00,182.17,182.17,181.85,182.05,91944.0,161.2733,161.2733,160.99,161.167,91944.0
2017-06-16 12:30:00,182.03,182.46,182.02,182.18,85501.0,161.1493,161.53,161.1405,161.2821,85501.0
2017-06-16 13:00:00,182.19,182.29,182.05,182.15,69119.0,161.291,161.3795,161.167,161.2556,69119.0
2017-06-16 13:30:00,182.12,182.25,181.71,181.92,68418.0,161.229,161.3441,160.866,161.0519,68418.0
2017-06-16 14:00:00,181.96,181.98,181.73,181.79,91519.0,161.0874,161.1051,160.8837,160.9369,91519.0
2017-06-16 14:30:00,181.81,181.86,181.65,181.78,67847.0,160.9546,160.9988,160.8129,160.928,67847.0
2017-06-16 15:00:00,181.77,181.88,181.4,181.59,152884.0,160.9192,161.0165,160.5916,160.7598,152884.0
2017-06-16 15:30:00,181.59,181.62,181.24,181.56,537642.0,160.7598,160.7864,160.4499,160.7332,537642.0
2017-06-19 09:30:00,182.25,182.37,181.7,182.16,438732.0,161.3441,161.4503,160.8572,161.2644,438732.0
2017-06-19 10:00:00,182.14,182.24,181.8,182.02,296921.0,161.2467,161.3352,160.9457,161.1405,296921.0
2017-06-19 10:30:00,181.97,182.25,181.79,181.98,87675.0,161.0962,161.3441,160.9369,161.1051,87675.0
2017-06-19 11:00:00,182.01,182.08,181.67,182.01,103206.0,161.1316,161.1936,160.8306,161.1316,103206.0
2017-06-19 11:30:00,182.05,182.44,182.05,182.29,63791.0,161.167,161.5123,161.167,161.3795,63791.0
2017-06-19 12:00:00,182.29,182.3,180.76,182.11,165519.0,161.3795,161.3884,160.025,161.2202,165519.0
2017-06-19 12:30:00,182.08,182.2,181.98,182.04,51132.0,161.1936,161.2998,161.1051,161.1582,51132.0
2017-06-19 13:00:00,182.03,182.12,181.98,182.03,76659.0,161.1493,161.229,161.1051,161.1493,76659.0
2017-06-19 13:30:00,182.03,182.05,181.89,181.97,177205.0,161.1493,161.167,161.0254,161.0962,177205.0
2017-06-19 14:00:00,181.97,182.3,181.95,182.18,65681.0,161.0962,161.3884,161.0785,161.2821,65681.0
2017-06-19 14:30:00,182.17,182.35,182.07,182.19,105636.0,161.2733,161.4326,161.1847,161.291,105636.0
2017-06-19 15:00:00,182.2,182.61,182.2,182.56,107961.0,161.2998,161.6628,161.2998,161.6185,107961.0
2017-06-19 15:30:00,182.56,183.02,182.53,182.99,438572.0,161.6185,162.0258,161.592,161.9992,438572.0
2017-06-20 09:30:00,182.75,183.33,182.21,182.57,169230.0,161.7867,162.3002,161.3087,161.6274,169230.0
2017-06-20 10:00:00,182.63,183.04,182.5,182.95,148819.0,161.6805,162.0435,161.5654,161.9638,148819.0
2017-06-20 10:30:00,182.94,183.11,182.92,183.02,159194.0,161.9549,162.1054,161.9372,162.0258,159194.0
2017-06-20 11:00:00,183.03,183.16,182.97,183.05,99264.0,162.0346,162.1497,161.9815,162.0523,99264.0
2017-06-20 11:30:00,183.07,183.18,183.0,183.04,66993.0,162.07,162.1674,162.0081,162.0435,66993.0
2017-06-20 12:00:00,183.04,183.1,182.77,182.9,135285.0,162.0435,162.0966,161.8044,161.9195,135285.0
2017-06-20 12:30:00,182.9,182.98,182.68,182.97,103854.0,161.9195,161.9904,161.7248,161.9815,103854.0
2017-06-20 13:00:00,182.99,183.17,182.87,183.03,56172.0,161.9992,162.1586,161.893,162.0346,56172.0
2017-06-20 13:30:00,183.05,183.27,183.0,183.25,38086.0,162.0523,162.2471,162.0081,162.2294,38086.0
2017-06-20 14:00:00,183.27,183.35,183.1,183.24,167968.0,162.2471,162.3179,162.0966,162.2205,167968.0
2017-06-20 14:30:00,183.21,183.34,182.77,183.0,117532.0,162.194,162.3091,161.8044,162.0081,117532.0
2017-06-20 15:00:00,183.02,183.34,182.98,183.31,164304.0,162.0258,162.3091,161.9904,162.2825,164304.0
2017-06-20 15:30:00,183.32,183.42,183.19,183.21,482262.0,162.2914,162.3799,162.1763,162.194,482262.0
2017-06-21 09:30:00,183.49,184.5,182.71,184.11,236840.0,162.4419,163.336,161.7513,162.9907,236840.0
2017-06-21 10:00:00,184.15,184.99,184.02,184.56,159942.0,163.0261,163.7698,162.9111,163.3891,159942.0
2017-06-21 10:30:00,184.53,184.89,184.3,184.64,225990.0,163.3626,163.6813,163.1589,163.4599,225990.0
2017-06-21 11:00:00,184.62,184.62,183.95,184.18,140176.0,163.4422,163.4422,162.8491,163.0527,140176.0
2017-06-21 11:30:00,184.19,184.29,184.0,184.21,116481.0,163.0616,163.1501,162.8933,163.0793,116481.0
2017-06-21 12:00:00,184.18,184.19,183.92,184.15,59370.0,163.0527,163.0616,162.8225,163.0261,59370.0
2017-06-21 12:30:00,184.15,184.4,184.1,184.11,51756.0,163.0261,163.2475,162.9819,162.9907,51756.0
2017-06-21 13:00:00,184.11,184.34,184.02,184.18,66595.0,162.9907,163.1943,162.9111,163.0527,66595.0
2017-06-21 13:30:00,184.22,184.4,183.93,184.4,146179.0,163.0881,163.2475,162.8314,163.2475,146179.0
2017-06-21 14:00:00,184.4,184.66,184.33,184.62,100915.0,163.2475,163.4776,163.1855,163.4422,100915.0
2017-06-21 14:30:00,184.63,184.97,184.57,184.92,111954.0,163.4511,163.7521,163.398,163.7078,111954.0
2017-06-21 15:00:00,184.92,185.08,184.84,185.0,232699.0,163.7078,163.8495,163.637,163.7786,232699.0
2017-06-21 15:30:00,185.01,185.11,184.63,184.98,456052.0,163.7875,163.876,163.4511,163.7609,456052.0
2017-06-22 09:30:00,184.9,186.56,184.78,185.82,373353.0,163.6901,165.1597,163.5839,164.5046,373353.0
2017-06-22 10:00:00,185.92,186.88,185.79,186.88,207002.0,164.5931,165.443,164.478,165.443,207002.0
2017-06-22 10:30:00,186.88,188.1,186.67,188.0,419759.0,165.443,166.523,165.2571,166.4345,419759.0
2017-06-22 11:00:00,187.98,188.57,187.6,188.25,359590.0,166.4168,166.9391,166.0804,166.6558,359590.0
2017-06-22 11:30:00,188.28,188.66,187.68,187.7,221352.0,166.6824,167.0188,166.1512,166.1689,221352.0
2017-06-22 12:00:00,187.68,188.0,187.46,187.71,194579.0,166.1512,166.4345,165.9565,166.1778,194579.0
2017-06-22 12:30:00,187.71,187.9,187.44,187.67,145954.0,166.1778,166.346,165.9387,166.1424,145954.0
2017-06-22 13:00:00,187.67,187.82,187.12,187.15,98041.0,166.1424,166.2752,165.6555,165.682,98041.0
2017-06-22 13:30:00,187.16,187.33,186.7,186.83,109799.0,165.6909,165.8414,165.2836,165.3987,109799.0
2017-06-22 14:00:00,186.83,186.99,186.56,186.61,95464.0,165.3987,165.5404,165.1597,165.204,95464.0
2017-06-22 14:30:00,186.61,186.81,186.45,186.78,84379.0,165.204,165.381,165.0623,165.3545,84379.0
2017-06-22 15:00:00,186.78,186.78,186.29,186.32,111138.0,165.3545,165.3545,164.9207,164.9472,111138.0
2017-06-22 15:30:00,186.34,186.52,186.12,186.24,362233.0,164.9649,165.1243,164.7702,164.8764,362233.0
2017-06-23 09:30:00,186.27,186.27,184.13,185.0,245156.0,164.903,164.903,163.0084,163.7786,245156.0
2017-06-23 10:00:00,184.93,185.49,184.63,185.33,118994.0,163.7167,164.2124,163.4511,164.0708,118994.0
2017-06-23 10:30:00,185.33,185.75,185.0,185.04,96909.0,164.0708,164.4426,163.7786,163.8141,96909.0
2017-06-23 11:00:00,185.01,185.25,184.85,185.0,88044.0,163.7875,164.0,163.6458,163.7786,88044.0
2017-06-23 11:30:00,185.04,185.16,184.78,185.09,78731.0,163.8141,163.9203,163.5839,163.8583,78731.0
2017-06-23 12:00:00,185.09,185.17,184.97,185.12,64548.0,163.8583,163.9291,163.7521,163.8849,64548.0
2017-06-23 12:30:00,185.1,185.24,185.0,185.11,60566.0,163.8672,163.9911,163.7786,163.876,60566.0
2017-06-23 13:00:00,185.14,185.23,184.97,185.1,66633.0,163.9026,163.9823,163.7521,163.8672,66633.0
2017-06-23 13:30:00,185.1,185.14,184.8,184.91,59302.0,163.8672,163.9026,163.6016,163.699,59302.0
2017-06-23 14:00:00,184.92,185.11,184.87,185.09,62743.0,163.7078,163.876,163.6636,163.8583,62743.0
2017-06-23 14:30:00,185.09,185.36,185.05,185.15,76935.0,163.8583,164.0973,163.8229,163.9114,76935.0
2017-06-23 15:00:00,185.16,185.19,184.68,184.75,118847.0,163.9203,163.9468,163.4953,163.5573,118847.0
2017-06-23 15:30:00,184.75,185.4,184.73,185.18,409714.0,163.5573,164.1328,163.5396,163.938,409714.0
2017-06-26 09:30:00,185.13,185.89,184.0,184.32,180936.0,163.8937,164.5665,162.8933,163.1766,180936.0
2017-06-26 10:00:00,184.44,184.9,184.22,184.67,85234.0,163.2829,163.6901,163.0881,163.4865,85234.0
2017-06-26 10:30:00,184.72,184.92,183.42,184.09,190688.0,163.5308,163.7078,162.3799,162.973,190688.0
2017-06-26 11:00:00,184.14,184.42,183.39,184.35,115441.0,163.0173,163.2652,162.3533,163.2032,115441.0
2017-06-26 11:30:00,184.35,185.08,184.35,185.02,82608.0,163.2032,163.8495,163.2032,163.7963,82608.0
2017-06-26 12:00:00,185.04,185.17,184.77,185.15,58606.0,163.8141,163.9291,163.575,163.9114,58606.0
2017-06-26 12:30:00,185.15,185.16,184.96,185.06,47854.0,163.9114,163.9203,163.7432,163.8318,47854.0
2017-06-26 13:00:00,185.06,185.28,184.97,185.16,71485.0,163.8318,164.0265,163.7521,163.9203,71485.0
2017-06-26 13:30:00,185.17,185.55,185.14,185.49,87213.0,163.9291,164.2655,163.9026,164.2124,87213.0
2017-06-26 14:00:00,185.48,185.58,185.41,185.54,79682.0,164.2036,164.2921,164.1416,164.2567,79682.0
2017-06-26 14:30:00,185.56,185.74,185.45,185.58,97498.0,164.2744,164.4338,164.177,164.2921,97498.0
2017-06-26 15:00:00,185.59,185.7,185.34,185.36,83973.0,164.301,164.3983,164.0796,164.0973,83973.0
2017-06-26 15:30:00,185.35,185.49,184.98,185.07,234599.0,164.0885,164.2124,163.7609,163.8406,234599.0
2017-06-27 09:30:00,185.72,186.8,184.48,185.59,264274.0,164.416,165.3722,163.3183,164.301,264274.0
2017-06-27 10:00:00,185.63,185.64,184.63,185.38,149853.0,164.3364,164.3452,163.4511,164.115,149853.0
2017-06-27 10:30:00,185.39,185.66,185.3,185.49,88737.0,164.1239,164.3629,164.0442,164.2124,88737.0
2017-06-27 11:00:00,185.48,185.8,185.41,185.55,127627.0,164.2036,164.4869,164.1416,164.2655,127627.0
2017-06-27 11:30:00,185.56,185.63,184.86,185.04,105796.0,164.2744,164.3364,163.6547,163.8141,105796.0
2017-06-27 12:00:00,185.11,185.63,185.08,185.34,65108.0,163.876,164.3364,163.8495,164.0796,65108.0
2017-06-27 12:30:00,185.33,185.35,185.01,185.14,35500.0,164.0708,164.0885,163.7875,163.9026,35500.0
2017-06-27 13:00:00,185.14,185.32,185.06,185.11,45597.0,163.9026,164.0619,163.8318,163.876,45597.0
2017-06-27 13:30:00,185.11,185.11,184.52,184.91,65378.0,163.876,163.876,163.3537,163.699,65378.0
2017-06-27 14:00:00,184.89,185.0,184.56,184.79,144113.0,163.6813,163.7786,163.3891,163.5927,144113.0
2017-06-27 14:30:00,184.85,184.97,184.75,184.83,59762.0,163.6458,163.7521,163.5573,163.6281,59762.0
2017-06-27 15:00:00,184.79,184.82,184.39,184.46,90666.0,163.5927,163.6193,163.2386,163.3006,90666.0
2017-06-27 15:30:00,184.48,184.69,184.22,184.47,534969.0,163.3183,163.5042,163.0881,163.3094,534969.0
2017-06-28 09:30:00,185.68,186.1,185.19,185.5,159677.0,164.3806,164.7525,163.9468,164.2213,159677.0
2017-06-28 10:00:00,185.5,186.31,185.44,185.93,107633.0,164.2213,164.9384,164.1682,164.602,107633.0
2017-06-28 10:30:00,185.94,186.19,185.44,185.5,151777.0,164.6108,164.8321,164.1682,164.2213,151777.0
2017-06-28 11:00:00,185.51,185.9,185.32,185.72,101880.0,164.2301,164.5754,164.0619,164.416,101880.0
2017-06-28 11:30:00,185.76,186.15,185.57,185.95,78559.0,164.4515,164.7967,164.2833,164.6197,78559.0
2017-06-28 12:00:00,185.96,186.12,185.65,185.73,103088.0,164.6285,164.7702,164.3541,164.4249,103088.0
2017-06-28 12:30:00,185.73,185.73,185.21,185.55,75527.0,164.4249,164.4249,163.9645,164.2655,75527.0
2017-06-28 13:00:00,185.53,185.99,185.53,185.93,92005.0,164.2478,164.6551,164.2478,164.602,92005.0
2017-06-28 13:30:00,185.91,186.12,185.74,185.84,62156.0,164.5843,164.7702,164.4338,164.5223,62156.0
2017-06-28 14:00:00,185.84,185.89,185.27,185.31,76072.0,164.5223,164.5665,164.0177,164.0531,76072.0
2017-06-28 14:30:00,185.34,185.64,185.09,185.54,87393.0,164.0796,164.3452,163.8583,164.2567,87393.0
2017-06-28 15:00:00,185.54,185.87,185.4,185.71,100944.0,164.2567,164.5488,164.1328,164.4072,100944.0
2017-06-28 15:30:00,185.67,185.75,185.46,185.68,318541.0,164.3718,164.4426,164.1859,164.3806,318541.0
2017-06-29 09:30:00,185.82,186.09,185.06,185.28,188001.0,164.5046,164.7436,163.8318,164.0265,188001.0
2017-06-29 10:00:00,185.3,185.87,185.05,185.43,81696.0,164.0442,164.5488,163.8229,164.1593,81696.0
2017-06-29 10:30:00,185.37,185.67,185.24,185.5,80217.0,164.1062,164.3718,163.9911,164.2213,80217.0
2017-06-29 11:00:00,185.47,185.52,185.03,185.39,149902.0,164.1947,164.239,163.8052,164.1239,149902.0
2017-06-29 11:30:00,185.33,185.33,184.82,184.92,170138.0,164.0708,164.0708,163.6193,163.7078,170138.0
2017-06-29 12:00:00,184.95,185.21,184.58,185.04,55158.0,163.7344,163.9645,163.4068,163.8141,55158.0
2017-06-29 12:30:00,185.1,185.26,184.63,184.63,77000.0,163.8672,164.0088,163.4511,163.4511,77000.0
2017-06-29 13:00:00,184.71,184.9,184.33,184.35,77473.0,163.5219,163.6901,163.1855,163.2032,77473.0
2017-06-29 13:30:00,184.43,185.08,184.43,184.95,75843.0,163.274,163.8495,163.274,163.7344,75843.0
2017-06-29 14:00:00,184.96,185.3,184.74,185.21,66302.0,163.7432,164.0442,163.5485,163.9645,66302.0
2017-06-29 14:30:00,185.25,185.25,184.95,185.23,51323.0,164.0,164.0,163.7344,163.9823,51323.0
2017-06-29 15:00:00,185.2,185.42,185.0,185.06,81848.0,163.9557,164.1505,163.7786,163.8318,81848.0
2017-06-29 15:30:00,185.07,185.38,185.03,185.1,237553.0,163.8406,164.115,163.8052,163.8672,237553.0
2017-06-30 09:30:00,185.15,186.19,185.11,185.76,164113.0,163.9114,164.8321,163.876,164.4515,164113.0
2017-06-30 10:00:00,185.79,185.98,185.4,185.92,71442.0,164.478,164.6462,164.1328,164.5931,71442.0
2017-06-30 10:30:00,185.91,185.99,185.26,185.55,96009.0,164.5843,164.6551,164.0088,164.2655,96009.0
2017-06-30 11:00:00,185.63,185.68,185.39,185.5,56960.0,164.3364,164.3806,164.1239,164.2213,56960.0
2017-06-30 11:30:00,185.49,185.54,185.17,185.28,62175.0,164.2124,164.2567,163.9291,164.0265,62175.0
2017-06-30 12:00:00,185.29,185.53,185.23,185.23,43265.0,164.0354,164.2478,163.9823,163.9823,43265.0
2017-06-30 12:30:00,185.22,185.28,185.0,185.15,39042.0,163.9734,164.0265,163.7786,163.9114,39042.0
2017-06-30 13:00:00,185.15,185.18,184.93,185.18,59687.0,163.9114,163.938,163.7167,163.938,59687.0
2017-06-30 13:30:00,185.15,185.45,185.13,185.34,43969.0,163.9114,164.177,163.8937,164.0796,43969.0
2017-06-30 14:00:00,185.32,185.57,185.27,185.42,65393.0,164.0619,164.2833,164.0177,164.1505,65393.0
2017-06-30 14:30:00,185.43,185.65,185.39,185.42,61845.0,164.1593,164.3541,164.1239,164.1505,61845.0
2017-06-30 15:00:00,185.44,185.44,185.23,185.37,69104.0,164.1682,164.1682,163.9823,164.1062,69104.0
2017-06-30 15:30:00,185.35,185.78,185.35,185.39,293208.0,164.0885,164.4692,164.0885,164.1239,293208.0
2017-07-03 09:30:00,186.29,187.29,185.74,186.28,191363.0,164.9207,165.806,164.4338,164.9118,191363.0
2017-07-03 10:00:00,186.27,187.12,186.21,186.98,102939.0,164.903,165.6555,164.8498,165.5315,102939.0
2017-07-03 10:30:00,186.99,187.4,186.93,187.05,220831.0,165.5404,165.9033,165.4872,165.5935,220831.0
2017-07-03 11:00:00,187.02,187.48,186.68,187.38,244322.0,165.5669,165.9742,165.2659,165.8856,244322.0
2017-07-03 11:30:00,187.36,187.53,187.01,187.25,69735.0,165.8679,166.0184,165.5581,165.7705,69735.0
2017-07-03 12:00:00,187.23,187.3,186.81,186.86,93575.0,165.7528,165.8148,165.381,165.4253,93575.0
2017-07-03 12:30:00,186.84,186.86,186.37,186.44,176130.0,165.4076,165.4253,164.9915,165.0535,176130.0
2017-07-05 09:30:00,186.14,186.65,185.74,186.01,250806.0,164.7879,165.2394,164.4338,164.6728,250806.0
2017-07-05 10:00:00,185.94,186.37,185.72,186.17,265244.0,164.6108,164.9915,164.416,164.8144,265244.0
2017-07-05 10:30:00,186.18,186.65,186.11,186.65,112651.0,164.8233,165.2394,164.7613,165.2394,112651.0
2017-07-05 11:00:00,186.66,187.45,186.66,187.44,116665.0,165.2482,165.9476,165.2482,165.9387,116665.0
2017-07-05 11:30:00,187.46,187.66,187.38,187.62,94523.0,165.9565,166.1335,165.8856,166.0981,94523.0
2017-07-05 12:00:00,187.63,187.95,187.6,187.89,63306.0,166.107,166.3902,166.0804,166.3371,63306.0
2017-07-05 12:30:00,187.88,188.1,187.69,188.0,61118.0,166.3283,166.523,166.1601,166.4345,61118.0
2017-07-05 13:00:00,187.98,188.35,187.76,188.12,93339.0,166.4168,166.7444,166.222,166.5407,93339.0
2017-07-05 13:30:00,188.06,188.17,187.89,188.04,55320.0,166.4876,166.585,166.3371,166.4699,55320.0
2017-07-05 14:00:00,188.02,188.25,187.89,188.25,65092.0,166.4522,166.6558,166.3371,166.6558,65092.0
2017-07-05 14:30:00,188.23,188.29,187.91,187.92,89760.0,166.6381,166.6912,166.3548,166.3637,89760.0
2017-07-05 15:00:00,187.9,188.21,187.88,188.09,79633.0,166.346,166.6204,166.3283,166.5142,79633.0
2017-07-05 15:30:00,188.1,188.36,188.02,188.35,404009.0,166.523,166.7532,166.4522,166.7444,404009.0
2017-07-06 09:30:00,188.12,188.19,186.84,187.02,188969.0,166.5407,166.6027,165.4076,165.5669,188969.0
2017-07-06 10:00:00,187.0,187.01,186.15,186.75,90922.0,165.5492,165.5581,164.7967,165.3279,90922.0
2017-07-06 10:30:00,186.72,187.09,186.66,186.7,90390.0,165.3013,165.6289,165.2482,165.2836,90390.0
2017-07-06 11:00:00,186.72,187.24,186.68,186.77,55053.0,165.3013,165.7617,165.2659,165.3456,55053.0
2017-07-06 11:30:00,186.8,187.11,186.8,187.02,60386.0,165.3722,165.6466,165.3722,165.5669,60386.0
2017-07-06 12:00:00,187.02,187.02,186.58,186.62,66965.0,165.5669,165.5669,165.1774,165.2128,66965.0
2017-07-06 12:30:00,186.61,186.81,186.53,186.53,46332.0,165.204,165.381,165.1331,165.1331,46332.0
2017-07-06 13:00:00,186.54,186.89,186.53,186.84,31040.0,165.142,165.4518,165.1331,165.4076,31040.0
2017-07-06 13:30:00,186.84,186.97,186.7,186.81,33780.0,165.4076,165.5227,165.2836,165.381,33780.0
2017-07-06 14:00:00,186.78,186.84,186.53,186.69,39190.0,165.3545,165.4076,165.1331,165.2748,39190.0
2017-07-06 14:30:00,186.68,186.9,186.54,186.89,52684.0,165.2659,165.4607,165.142,165.4518,52684.0
2017-07-06 15:00:00,186.86,186.94,186.56,186.58,72208.0,165.4253,165.4961,165.1597,165.1774,72208.0
2017-07-06 15:30:00,186.59,187.04,186.36,186.96,363951.0,165.1862,165.5846,164.9826,165.5138,363951.0
2017-07-07 09:30:00,187.35,188.21,187.01,187.79,182020.0,165.8591,166.6204,165.5581,166.2486,182020.0
2017-07-07 10:00:00,187.74,187.95,187.38,187.73,71439.0,166.2043,166.3902,165.8856,166.1955,71439.0
2017-07-07 10:30:00,187.77,188.43,187.72,188.27,106673.0,166.2309,166.8152,166.1866,166.6735,106673.0
2017-07-07 11:00:00,188.29,188.36,187.87,188.07,62334.0,166.6912,166.7532,166.3194,166.4965,62334.0
2017-07-07 11:30:00,188.07,188.25,187.86,188.21,47637.0,166.4965,166.6558,166.3106,166.6204,47637.0
2017-07-07 12:00:00,188.23,188.35,188.09,188.25,68314.0,166.6381,166.7444,166.5142,166.6558,68314.0
2017-07-07 12:30:00,188.28,188.43,188.18,188.28,35648.0,166.6824,166.8152,166.5939,166.6824,35648.0
2017-07-07 13:00:00,188.32,188.38,187.75,188.05,50457.0,166.7178,166.7709,166.2132,166.4788,50457.0
2017-07-07 13:30:00,188.03,188.12,187.66,187.74,53827.0,166.4611,166.5407,166.1335,166.2043,53827.0
2017-07-07 14:00:00,187.74,187.97,187.7,187.97,57311.0,166.2043,166.4079,166.1689,166.4079,57311.0
2017-07-07 14:30:00,188.0,188.3,187.97,187.99,161999.0,166.4345,166.7001,166.4079,166.4257,161999.0
2017-07-07 15:00:00,187.99,188.02,187.47,187.61,83507.0,166.4257,166.4522,165.9653,166.0892,83507.0
2017-07-07 15:30:00,187.6,188.01,187.59,187.92,247168.0,166.0804,166.4434,166.0715,166.3637,247168.0
2017-07-10 09:30:00,187.33,187.67,186.8,187.05,192552.0,165.8414,166.1424,165.3722,165.5935,192552.0
2017-07-10 10:00:00,186.99,187.7,186.87,187.66,122000.0,165.5404,166.1689,165.4341,166.1335,122000.0
2017-07-10 10:30:00,187.6,188.0,187.48,187.94,111227.0,166.0804,166.4345,165.9742,166.3814,111227.0
2017-07-10 11:00:00,187.97,187.97,187.22,187.38,94678.0,166.4079,166.4079,165.744,165.8856,94678.0
2017-07-10 11:30:00,187.41,187.61,187.31,187.39,181029.0,165.9122,166.0892,165.8237,165.8945,181029.0
2017-07-10 12:00:00,187.41,187.71,187.27,187.38,86653.0,165.9122,166.1778,165.7882,165.8856,86653.0
2017-07-10 12:30:00,187.38,187.45,187.3,187.34,46524.0,165.8856,165.9476,165.8148,165.8502,46524.0
2017-07-10 13:00:00,187.31,187.35,187.02,187.12,102395.0,165.8237,165.8591,165.5669,165.6555,102395.0
2017-07-10 13:30:00,187.11,187.27,186.59,186.59,130038.0,165.6466,165.7882,165.1862,165.1862,130038.0
2017-07-10 14:00:00,186.6,186.68,186.24,186.28,123989.0,165.1951,165.2659,164.8764,164.9118,123989.0
2017-07-10 14:30:00,186.23,186.61,186.15,186.57,120285.0,164.8675,165.204,164.7967,165.1685,120285.0
2017-07-10 15:00:00,186.56,186.97,186.56,186.82,76862.0,165.1597,165.5227,165.1597,165.3899,76862.0
2017-07-10 15:30:00,186.83,187.08,186.74,186.94,258878.0,165.3987,165.62,165.319,165.4961,258878.0
2017-07-11 09:30:00,187.0,187.66,186.6,186.93,186653.0,165.5492,166.1335,165.1951,165.4872,186653.0
2017-07-11 10:00:00,186.94,187.05,186.69,186.9,78742.0,165.4961,165.5935,165.2748,165.4607,78742.0
2017-07-11 10:30:00,186.93,187.01,186.75,186.84,118638.0,165.4872,165.5581,165.3279,165.4076,118638.0
2017-07-11 11:00:00,186.84,186.84,185.09,185.54,138612.0,165.4076,165.4076,163.8583,164.2567,138612.0
2017-07-11 11:30:00,185.56,186.92,185.34,186.5,156832.0,164.2744,165.4784,164.0796,165.1066,156832.0
2017-07-11 12:00:00,186.58,186.74,186.35,186.54,84471.0,165.1774,165.319,164.9738,165.142,84471.0
2017-07-11 12:30:00,186.52,186.75,186.43,186.62,85200.0,165.1243,165.3279,165.0446,165.2128,85200.0
2017-07-11 13:00:00,186.61,186.66,186.49,186.49,59100.0,165.204,165.2482,165.0977,165.0977,59100.0
2017-07-11 13:30:00,186.5,186.77,186.44,186.6,67018.0,165.1066,165.3456,165.0535,165.1951,67018.0
2017-07-11 14:00:00,186.58,186.59,186.23,186.36,68776.0,165.1774,165.1862,164.8675,164.9826,68776.0
2017-07-11 14:30:00,186.38,186.44,186.19,186.25,80958.0,165.0003,165.0535,164.8321,164.8853,80958.0
2017-07-11 15:00:00,186.25,186.38,186.15,186.24,115301.0,164.8853,165.0003,164.7967,164.8764,115301.0
2017-07-11 15:30:00,186.24,186.41,185.89,186.0,455697.0,164.8764,165.0269,164.5665,164.6639,455697.0
2017-07-12 09:30:00,186.71,187.3,186.41,186.68,267797.0,165.2925,165.8148,165.0269,165.2659,267797.0
2017-07-12 10:00:00,186.68,186.88,186.49,186.79,662580.0,165.2659,165.443,165.0977,165.3633,662580.0
2017-07-12 10:30:00,186.76,187.0,186.6,186.79,189291.0,165.3367,165.5492,165.1951,165.3633,189291.0
2017-07-12 11:00:00,186.77,187.05,186.62,186.95,137876.0,165.3456,165.5935,165.2128,165.505,137876.0
2017-07-12 11:30:00,186.95,187.05,186.56,186.68,118155.0,165.505,165.5935,165.1597,165.2659,118155.0
2017-07-12 12:00:00,186.7,187.04,186.62,186.86,88205.0,165.2836,165.5846,165.2128,165.4253,88205.0
2017-07-12 12:30:00,186.87,187.0,186.63,186.91,273068.0,165.4341,165.5492,165.2217,165.4695,273068.0
2017-07-12 13:00:00,186.9,187.01,186.85,186.96,94071.0,165.4607,165.5581,165.4164,165.5138,94071.0
2017-07-12 13:30:00,186.96,187.0,186.81,186.87,78840.0,165.5138,165.5492,165.381,165.4341,78840.0
2017-07-12 14:00:00,186.86,187.02,186.81,186.93,99676.0,165.4253,165.5669,165.381,165.4872,99676.0
2017-07-12 14:30:00,186.93,187.04,186.85,186.92,99108.0,165.4872,165.5846,165.4164,165.4784,99108.0
2017-07-12 15:00:00,186.89,187.05,186.85,186.87,147403.0,165.4518,165.5935,165.4164,165.4341,147403.0
2017-07-12 15:30:00,186.87,187.0,186.7,186.75,423829.0,165.4341,165.5492,165.2836,165.3279,423829.0
2017-07-13 09:30:00,187.0,187.28,185.87,186.19,150789.0,165.5492,165.7971,164.5488,164.8321,150789.0
2017-07-13 10:00:00,186.16,186.24,185.32,185.48,161288.0,164.8056,164.8764,164.0619,164.2036,161288.0
2017-07-13 10:30:00,185.49,186.27,185.44,185.79,112061.0,164.2124,164.903,164.1682,164.478,112061.0
2017-07-13 11:00:00,185.76,186.38,185.76,186.17,95786.0,164.4515,165.0003,164.4515,164.8144,95786.0
2017-07-13 11:30:00,186.16,186.76,186.15,186.52,89413.0,164.8056,165.3367,164.7967,165.1243,89413.0
2017-07-13 12:00:00,186.52,186.8,186.39,186.66,60428.0,165.1243,165.3722,165.0092,165.2482,60428.0
2017-07-13 12:30:00,186.65,186.68,186.13,186.14,79868.0,165.2394,165.2659,164.779,164.7879,79868.0
2017-07-13 13:00:00,186.14,186.21,186.02,186.1,72120.0,164.7879,164.8498,164.6816,164.7525,72120.0
2017-07-13 13:30:00,186.11,186.12,185.8,185.8,79350.0,164.7613,164.7702,164.4869,164.4869,79350.0
2017-07-13 14:00:00,185.8,185.8,185.45,185.78,115758.0,164.4869,164.4869,164.177,164.4692,115758.0
2017-07-13 14:30:00,185.78,186.11,185.78,185.98,110717.0,164.4692,164.7613,164.4692,164.6462,110717.0
2017-07-13 15:00:00,185.97,185.98,185.71,185.73,95671.0,164.6374,164.6462,164.4072,164.4249,95671.0
2017-07-13 15:30:00,185.72,185.87,185.41,185.54,344265.0,164.416,164.5488,164.1416,164.2567,344265.0
2017-07-14 09:30:00,185.81,185.94,184.77,185.84,191249.0,164.4957,164.6108,163.575,164.5223,191249.0
2017-07-14 10:00:00,185.77,185.81,184.82,185.41,166080.0,164.4603,164.4957,163.6193,164.1416,166080.0
2017-07-14 10:30:00,185.38,185.96,185.23,185.94,148685.0,164.115,164.6285,163.9823,164.6108,148685.0
2017-07-14 11:00:00,185.94,186.05,185.6,185.96,137102.0,164.6108,164.7082,164.3098,164.6285,137102.0
2017-07-14 11:30:00,185.96,186.18,185.7,186.04,161573.0,164.6285,164.8233,164.3983,164.6993,161573.0
2017-07-14 12:00:00,186.04,186.26,185.79,186.25,76622.0,164.6993,164.8941,164.478,164.8853,76622.0
2017-07-14 12:30:00,186.21,186.99,186.2,186.74,109951.0,164.8498,165.5404,164.841,165.319,109951.0
2017-07-14 13:00:00,186.74,186.94,186.56,186.8,116396.0,165.319,165.4961,165.1597,165.3722,116396.0
2017-07-14 13:30:00,186.8,187.06,186.69,187.04,247603.0,165.3722,165.6023,165.2748,165.5846,247603.0
2017-07-14 14:00:00,187.03,187.12,186.8,186.96,100793.0,165.5758,165.6555,165.3722,165.5138,100793.0
2017-07-14 14:30:00,186.99,187.02,186.8,186.86,89255.0,165.5404,165.5669,165.3722,165.4253,89255.0
2017-07-14 15:00:00,186.86,186.93,186.77,186.85,79172.0,165.4253,165.4872,165.3456,165.4164,79172.0
2017-07-14 15:30:00,186.84,187.13,186.76,186.92,355690.0,165.4076,165.6643,165.3367,165.4784,355690.0
2017-07-17 09:30:00,187.07,187.25,186.01,186.01,232229.0,165.6112,165.7705,164.6728,164.6728,232229.0
2017-07-17 10:00:00,186.05,186.45,185.89,186.03,128293.0,164.7082,165.0623,164.5665,164.6905,128293.0
2017-07-17 10:30:00,186.05,186.17,185.76,185.96,166728.0,164.7082,164.8144,164.4515,164.6285,166728.0
2017-07-17 11:00:00,185.97,186.37,185.84,186.13,126130.0,164.6374,164.9915,164.5223,164.779,126130.0
2017-07-17 11:30:00,186.14,186.46,186.1,186.3,98170.0,164.7879,165.0712,164.7525,164.9295,98170.0
2017-07-17 12:00:00,186.3,186.77,186.22,186.59,117816.0,164.9295,165.3456,164.8587,165.1862,117816.0
2017-07-17 12:30:00,186.61,186.64,186.2,186.34,121427.0,165.204,165.2305,164.841,164.9649,121427.0
2017-07-17 13:00:00,186.34,186.47,186.22,186.36,90931.0,164.9649,165.08,164.8587,164.9826,90931.0
2017-07-17 13:30:00,186.38,186.66,186.22,186.46,106261.0,165.0003,165.2482,164.8587,165.0712,106261.0
2017-07-17 14:00:00,186.45,186.47,186.18,186.26,77279.0,165.0623,165.08,164.8233,164.8941,77279.0
2017-07-17 14:30:00,186.25,186.66,186.23,186.49,105727.0,164.8853,165.2482,164.8675,165.0977,105727.0
2017-07-17 15:00:00,186.49,186.84,186.48,186.66,142636.0,165.0977,165.4076,165.0889,165.2482,142636.0
2017-07-17 15:30:00,186.63,186.71,186.35,186.64,326805.0,165.2217,165.2925,164.9738,165.2305,326805.0
2017-07-18 09:30:00,186.95,186.99,184.17,184.77,546349.0,165.505,165.5404,163.0438,163.575,546349.0
2017-07-18 10:00:00,184.91,185.25,184.05,184.61,387074.0,163.699,164.0,162.9376,163.4334,387074.0
2017-07-18 10:30:00,184.65,185.11,183.86,184.97,261372.0,163.4688,163.876,162.7694,163.7521,261372.0
2017-07-18 11:00:00,184.92,185.15,184.78,184.99,134939.0,163.7078,163.9114,163.5839,163.7698,134939.0
2017-07-18 11:30:00,185.0,185.46,184.96,185.42,118230.0,163.7786,164.1859,163.7432,164.1505,118230.0
2017-07-18 12:00:00,185.4,185.72,185.19,185.46,95128.0,164.1328,164.416,163.9468,164.1859,95128.0
2017-07-18 12:30:00,185.46,185.58,185.12,185.26,93093.0,164.1859,164.2921,163.8849,164.0088,93093.0
2017-07-18 13:00:00,185.25,185.3,185.01,185.05,85373.0,164.0,164.0442,163.7875,163.8229,85373.0
2017-07-18 13:30:00,185.06,186.23,185.05,186.23,158688.0,163.8318,164.8675,163.8229,164.8675,158688.0
2017-07-18 14:00:00,186.2,187.15,186.04,186.84,310893.0,164.841,165.682,164.6993,165.4076,310893.0
2017-07-18 14:30:00,186.83,187.05,186.56,186.9,227299.0,165.3987,165.5935,165.1597,165.4607,227299.0
2017-07-18 15:00:00,186.89,187.2,186.66,186.93,209361.0,165.4518,165.7263,165.2482,165.4872,209361.0
2017-07-18 15:30:00,186.95,187.05,186.52,186.96,514725.0,165.505,165.5935,165.1243,165.5138,514725.0
2017-07-19 09:30:00,187.61,189.36,187.51,188.95,557101.0,166.0892,167.6385,166.0007,167.2755,557101.0
2017-07-19 10:00:00,188.98,189.25,188.59,188.72,240921.0,167.3021,167.5411,166.9568,167.0719,240921.0
2017-07-19 10:30:00,188.73,189.07,188.39,188.74,195467.0,167.0808,167.3818,166.7798,167.0896,195467.0
2017-07-19 11:00:00,188.77,189.29,188.63,189.18,191765.0,167.1162,167.5765,166.9922,167.4792,191765.0
2017-07-19 11:30:00,189.21,189.41,188.71,188.91,176255.0,167.5057,167.6828,167.0631,167.2401,176255.0
2017-07-19 12:00:00,188.93,189.04,188.58,188.66,157220.0,167.2578,167.3552,166.948,167.0188,157220.0
2017-07-19 12:30:00,188.67,188.78,188.28,188.28,117862.0,167.0277,167.125,166.6824,166.6824,117862.0
2017-07-19 13:00:00,188.31,188.64,188.29,188.57,95617.0,166.7089,167.0011,166.6912,166.9391,95617.0
2017-07-19 13:30:00,188.57,189.22,188.54,189.15,105131.0,166.9391,167.5146,166.9126,167.4526,105131.0
2017-07-19 14:00:00,189.15,189.4,188.9,189.08,195265.0,167.4526,167.6739,167.2313,167.3906,195265.0
2017-07-19 14:30:00,189.07,189.09,188.78,188.96,139377.0,167.3818,167.3995,167.125,167.2844,139377.0
2017-07-19 15:00:00,188.96,189.01,188.64,188.81,150996.0,167.2844,167.3287,167.0011,167.1516,150996.0
2017-07-19 15:30:00,188.82,189.17,188.8,189.16,367448.0,167.1604,167.4703,167.1427,167.4614,367448.0
2017-07-20 09:30:00,189.41,189.89,188.92,189.45,268389.0,167.6828,168.1077,167.249,167.7182,268389.0
2017-07-20 10:00:00,189.51,190.53,189.47,190.05,214345.0,167.7713,168.6743,167.7359,168.2494,214345.0
2017-07-20 10:30:00,190.05,190.15,189.44,189.99,159742.0,168.2494,168.3379,167.7093,168.1962,159742.0
2017-07-20 11:00:00,190.02,190.33,189.8,189.87,138646.0,168.2228,168.4972,168.028,168.09,138646.0
2017-07-20 11:30:00,189.85,190.17,189.63,190.16,107411.0,168.0723,168.3556,167.8775,168.3467,107411.0
2017-07-20 12:00:00,190.13,190.7,190.02,190.7,91149.0,168.3202,168.8248,168.2228,168.8248,91149.0
2017-07-20 12:30:00,190.68,191.11,190.61,191.05,104395.0,168.8071,169.1878,168.7451,169.1346,104395.0
2017-07-20 13:00:00,191.06,191.33,190.74,190.87,172321.0,169.1435,169.3825,168.8602,168.9753,172321.0
2017-07-20 13:30:00,190.88,191.06,190.71,190.82,97439.0,168.9841,169.1435,168.8336,168.931,97439.0
2017-07-20 14:00:00,190.84,191.14,190.74,191.03,106983.0,168.9487,169.2143,168.8602,169.1169,106983.0
2017-07-20 14:30:00,191.01,191.65,190.91,191.62,189095.0,169.0992,169.6658,169.0107,169.6393,189095.0
2017-07-20 15:00:00,191.63,191.92,191.45,191.8,308452.0,169.6481,169.9048,169.4888,169.7986,308452.0
2017-07-20 15:30:00,191.8,191.8,191.5,191.67,415070.0,169.7986,169.7986,169.533,169.6835,415070.0
2017-07-21 09:30:00,191.38,192.0,190.6,191.73,477632.0,169.4268,169.9757,168.7363,169.7366,477632.0
2017-07-21 10:00:00,191.7,193.0,191.58,192.45,470970.0,169.7101,170.861,169.6038,170.374,470970.0
2017-07-21 10:30:00,192.39,192.45,191.27,191.37,168661.0,170.3209,170.374,169.3294,169.4179,168661.0
2017-07-21 11:00:00,191.39,191.95,191.1,191.22,172234.0,169.4356,169.9314,169.1789,169.2851,172234.0
2017-07-21 11:30:00,191.27,191.61,191.12,191.61,116523.0,169.3294,169.6304,169.1966,169.6304,116523.0
2017-07-21 12:00:00,191.64,191.83,191.35,191.45,101498.0,169.657,169.8252,169.4002,169.4888,101498.0
2017-07-21 12:30:00,191.43,192.0,191.42,191.77,256082.0,169.4711,169.9757,169.4622,169.7721,256082.0
2017-07-21 13:00:00,191.75,191.97,191.56,191.61,125667.0,169.7543,169.9491,169.5861,169.6304,125667.0
2017-07-21 13:30:00,191.61,191.83,191.48,191.74,154380.0,169.6304,169.8252,169.5153,169.7455,154380.0
2017-07-21 14:00:00,191.74,191.79,191.57,191.69,199167.0,169.7455,169.7898,169.595,169.7012,199167.0
2017-07-21 14:30:00,191.69,191.75,191.59,191.66,133787.0,169.7012,169.7543,169.6127,169.6747,133787.0
2017-07-21 15:00:00,191.66,191.75,191.58,191.58,259992.0,169.6747,169.7543,169.6038,169.6038,259992.0
2017-07-21 15:30:00,191.57,191.95,191.57,191.75,402382.0,169.595,169.9314,169.595,169.7543,402382.0
2017-07-24 09:30:00,191.79,192.17,191.27,191.74,180466.0,169.7898,170.1262,169.3294,169.7455,180466.0
2017-07-24 10:00:00,191.74,191.88,191.18,191.4,110792.0,169.7455,169.8694,169.2497,169.4445,110792.0
2017-07-24 10:30:00,191.42,191.49,190.94,191.09,89106.0,169.4622,169.5242,169.0373,169.1701,89106.0
2017-07-24 11:00:00,191.1,191.2,190.81,191.0,113610.0,169.1789,169.2674,168.9222,169.0904,113610.0
2017-07-24 11:30:00,191.03,191.18,190.68,191.0,120161.0,169.1169,169.2497,168.8071,169.0904,120161.0
2017-07-24 12:00:00,191.01,191.52,190.92,191.46,102407.0,169.0992,169.5507,169.0196,169.4976,102407.0
2017-07-24 12:30:00,191.49,191.54,191.1,191.14,85103.0,169.5242,169.5684,169.1789,169.2143,85103.0
2017-07-24 13:00:00,191.14,191.19,190.81,190.9,72814.0,169.2143,169.2586,168.9222,169.0018,72814.0
2017-07-24 13:30:00,190.91,191.03,190.64,191.02,105895.0,169.0107,169.1169,168.7717,169.1081,105895.0
2017-07-24 14:00:00,191.02,191.15,190.93,191.09,78050.0,169.1081,169.2232,169.0284,169.1701,78050.0
2017-07-24 14:30:00,191.09,191.23,190.94,191.02,95180.0,169.1701,169.294,169.0373,169.1081,95180.0
2017-07-24 15:00:00,191.01,191.2,190.93,191.17,91562.0,169.0992,169.2674,169.0284,169.2409,91562.0
2017-07-24 15:30:00,191.2,191.23,190.89,191.03,313139.0,169.2674,169.294,168.993,169.1169,313139.0
2017-07-25 09:30:00,192.13,192.45,191.14,191.74,198543.0,170.0908,170.374,169.2143,169.7455,198543.0
2017-07-25 10:00:00,191.76,191.87,191.09,191.52,99784.0,169.7632,169.8606,169.1701,169.5507,99784.0
2017-07-25 10:30:00,191.62,191.91,191.54,191.57,109006.0,169.6393,169.896,169.5684,169.595,109006.0
2017-07-25 11:00:00,191.55,191.73,190.95,191.17,124370.0,169.5773,169.7366,169.0461,169.2409,124370.0
2017-07-25 11:30:00,191.12,191.12,190.61,190.76,71303.0,169.1966,169.1966,168.7451,168.8779,71303.0
2017-07-25 12:00:00,190.81,191.01,190.54,190.76,86073.0,168.9222,169.0992,168.6831,168.8779,86073.0
2017-07-25 12:30:00,190.79,191.03,190.75,190.86,62020.0,168.9045,169.1169,168.8691,168.9664,62020.0
2017-07-25 13:00:00,190.83,191.09,190.74,191.06,37539.0,168.9399,169.1701,168.8602,169.1435,37539.0
2017-07-25 13:30:00,191.09,191.22,190.83,190.98,74951.0,169.1701,169.2851,168.9399,169.0727,74951.0
2017-07-25 14:00:00,190.99,191.02,190.63,190.81,64670.0,169.0815,169.1081,168.7628,168.9222,64670.0
2017-07-25 14:30:00,190.81,190.98,190.61,190.86,61615.0,168.9222,169.0727,168.7451,168.9664,61615.0
2017-07-25 15:00:00,190.88,190.9,190.46,190.54,117755.0,168.9841,169.0018,168.6123,168.6831,117755.0
2017-07-25 15:30:00,190.5,190.78,190.3,190.41,223422.0,168.6477,168.8956,168.4707,168.5681,223422.0
2017-07-26 09:30:00,190.16,190.97,189.38,190.46,225897.0,168.3467,169.0638,167.6562,168.6123,225897.0
2017-07-26 10:00:00,190.57,191.13,190.33,190.98,226039.0,168.7097,169.2055,168.4972,169.0727,226039.0
2017-07-26 10:30:00,191.02,191.42,190.95,191.19,159159.0,169.1081,169.4622,169.0461,169.2586,159159.0
2017-07-26 11:00:00,191.2,191.53,191.06,191.12,149446.0,169.2674,169.5596,169.1435,169.1966,149446.0
2017-07-26 11:30:00,191.11,191.36,190.96,191.01,79802.0,169.1878,169.4091,169.055,169.0992,79802.0
2017-07-26 12:00:00,191.02,191.04,190.75,190.85,43142.0,169.1081,169.1258,168.8691,168.9576,43142.0
2017-07-26 12:30:00,190.84,190.99,190.64,190.99,48213.0,168.9487,169.0815,168.7717,169.0815,48213.0
2017-07-26 13:00:00,190.96,191.15,190.89,190.92,367563.0,169.055,169.2232,168.993,169.0196,367563.0
2017-07-26 13:30:00,190.95,191.26,190.92,191.08,44138.0,169.0461,169.3206,169.0196,169.1612,44138.0
2017-07-26 14:00:00,191.14,191.29,190.88,190.95,91604.0,169.2143,169.3471,168.9841,169.0461,91604.0
2017-07-26 14:30:00,190.93,190.99,190.37,190.39,68656.0,169.0284,169.0815,168.5326,168.5504,68656.0
2017-07-26 15:00:00,190.39,190.69,190.37,190.6,102158.0,168.5504,168.8159,168.5326,168.7363,102158.0
2017-07-26 15:30:00,190.6,190.81,190.36,190.71,293428.0,168.7363,168.9222,168.5238,168.8336,293428.0
2017-07-27 09:30:00,190.25,190.49,189.21,189.63,202464.0,168.4264,168.6389,167.5057,167.8775,202464.0
2017-07-27 10:00:00,189.68,190.05,189.64,189.94,113947.0,167.9218,168.2494,167.8864,168.152,113947.0
2017-07-27 10:30:00,189.93,190.43,189.78,190.22,70058.0,168.1431,168.5858,168.0103,168.3999,70058.0
2017-07-27 11:00:00,190.22,190.22,189.77,189.95,102742.0,168.3999,168.3999,168.0015,168.1608,102742.0
2017-07-27 11:30:00,189.95,190.14,189.87,190.11,75526.0,168.1608,168.329,168.09,168.3025,75526.0
2017-07-27 12:00:00,190.11,190.14,189.79,189.84,48722.0,168.3025,168.329,168.0192,168.0634,48722.0
2017-07-27 12:30:00,189.84,189.84,189.33,189.38,87693.0,168.0634,168.0634,167.6119,167.6562,87693.0
2017-07-27 13:00:00,189.42,189.44,188.92,189.11,96454.0,167.6916,167.7093,167.249,167.4172,96454.0
2017-07-27 13:30:00,189.15,189.16,188.75,188.83,124664.0,167.4526,167.4614,167.0985,167.1693,124664.0
2017-07-27 14:00:00,188.84,189.19,188.8,189.1,101631.0,167.1782,167.488,167.1427,167.4083,101631.0
2017-07-27 14:30:00,189.13,189.19,188.52,188.69,94681.0,167.4349,167.488,166.8949,167.0454,94681.0
2017-07-27 15:00:00,188.73,189.03,188.65,188.93,149234.0,167.0808,167.3464,167.0099,167.2578,149234.0
2017-07-27 15:30:00,188.91,189.03,188.46,188.94,365139.0,167.2401,167.3464,166.8417,167.2667,365139.0
2017-07-28 09:30:00,189.11,189.27,187.6,189.25,400766.0,167.4172,167.5588,166.0804,167.5411,400766.0
2017-07-28 10:00:00,189.27,189.33,189.01,189.21,69123.0,167.5588,167.6119,167.3287,167.5057,69123.0
2017-07-28 10:30:00,189.25,189.88,189.14,189.59,64980.0,167.5411,168.0989,167.4437,167.8421,64980.0
2017-07-28 11:00:00,189.62,190.03,189.62,189.88,63012.0,167.8687,168.2316,167.8687,168.0989,63012.0
2017-07-28 11:30:00,189.87,190.76,189.86,190.63,87323.0,168.09,168.8779,168.0811,168.7628,87323.0
2017-07-28 12:00:00,190.61,190.75,190.24,190.25,45274.0,168.7451,168.8691,168.4176,168.4264,45274.0
2017-07-28 12:30:00,190.28,190.57,190.27,190.45,28819.0,168.453,168.7097,168.4441,168.6035,28819.0
2017-07-28 13:00:00,190.44,190.64,190.4,190.52,32580.0,168.5946,168.7717,168.5592,168.6654,32580.0
2017-07-28 13:30:00,190.5,190.65,190.36,190.57,58706.0,168.6477,168.7805,168.5238,168.7097,58706.0
2017-07-28 14:00:00,190.58,190.97,190.58,190.82,44008.0,168.7186,169.0638,168.7186,168.931,44008.0
2017-07-28 14:30:00,190.86,190.93,190.7,190.72,50779.0,168.9664,169.0284,168.8248,168.8425,50779.0
2017-07-28 15:00:00,190.73,190.92,190.64,190.76,98826.0,168.8513,169.0196,168.7717,168.8779,98826.0
2017-07-28 15:30:00,190.76,191.25,190.76,191.08,240170.0,168.8779,169.3117,168.8779,169.1612,240170.0
2017-07-31 09:30:00,191.59,192.4,191.15,191.2,272914.0,169.6127,170.3298,169.2232,169.2674,272914.0
2017-07-31 10:00:00,191.2,192.32,191.14,192.32,146584.0,169.2674,170.259,169.2143,170.259,146584.0
2017-07-31 10:30:00,192.32,192.61,191.75,191.94,157037.0,170.259,170.5157,169.7543,169.9226,157037.0
2017-07-31 11:00:00,191.93,192.1,191.64,192.02,122323.0,169.9137,170.0642,169.657,169.9934,122323.0
2017-07-31 11:30:00,192.01,192.11,191.88,192.01,105821.0,169.9845,170.073,169.8694,169.9845,105821.0
2017-07-31 12:00:00,191.97,191.99,191.54,191.68,142420.0,169.9491,169.9668,169.5684,169.6924,142420.0
2017-07-31 12:30:00,191.68,191.79,191.58,191.76,72245.0,169.6924,169.7898,169.6038,169.7632,72245.0
2017-07-31 13:00:00,191.76,191.8,191.38,191.59,97430.0,169.7632,169.7986,169.4268,169.6127,97430.0
2017-07-31 13:30:00,191.58,191.78,191.48,191.65,98404.0,169.6038,169.7809,169.5153,169.6658,98404.0
2017-07-31 14:00:00,191.62,191.76,191.35,191.36,101209.0,169.6393,169.7632,169.4002,169.4091,101209.0
2017-07-31 14:30:00,191.36,191.62,191.29,191.53,130914.0,169.4091,169.6393,169.3471,169.5596,130914.0
2017-07-31 15:00:00,191.51,191.96,191.48,191.91,153525.0,169.5419,169.9403,169.5153,169.896,153525.0
2017-07-31 15:30:00,191.89,192.02,191.69,191.74,602849.0,169.8783,169.9934,169.7012,169.7455,602849.0
2017-08-01 09:30:00,193.4,193.4,191.92,192.0,199785.0,171.2151,171.2151,169.9048,169.9757,199785.0
2017-08-01 10:00:00,191.89,192.2,191.77,191.91,123018.0,169.8783,170.1527,169.7721,169.896,123018.0
2017-08-01 10:30:00,191.87,192.13,191.81,191.92,94551.0,169.8606,170.0908,169.8075,169.9048,94551.0
2017-08-01 11:00:00,191.85,192.19,191.62,191.97,112292.0,169.8429,170.1439,169.6393,169.9491,112292.0
2017-08-01 11:30:00,191.96,192.3,191.91,192.25,127594.0,169.9403,170.2413,169.896,170.197,127594.0
2017-08-01 12:00:00,192.27,192.49,192.22,192.41,58961.0,170.2147,170.4095,170.1704,170.3386,58961.0
2017-08-01 12:30:00,192.41,192.51,192.28,192.51,58945.0,170.3386,170.4272,170.2235,170.4272,58945.0
2017-08-01 13:00:00,192.5,192.84,192.48,192.63,57449.0,170.4183,170.7193,170.4006,170.5334,57449.0
2017-08-01 13:30:00,192.64,192.66,192.35,192.5,75420.0,170.5423,170.56,170.2855,170.4183,75420.0
2017-08-01 14:00:00,192.51,192.52,192.25,192.26,107518.0,170.4272,170.436,170.197,170.2058,107518.0
2017-08-01 14:30:00,192.26,192.45,192.19,192.37,108684.0,170.2058,170.374,170.1439,170.3032,108684.0
2017-08-01 15:00:00,192.37,192.52,192.26,192.36,186176.0,170.3032,170.436,170.2058,170.2944,186176.0
2017-08-01 15:30:00,192.36,192.37,192.0,192.1,504663.0,170.2944,170.3032,169.9757,170.0642,504663.0
2017-08-02 09:30:00,192.14,193.0,192.14,192.64,183804.0,170.0996,170.861,170.0996,170.5423,183804.0
2017-08-02 10:00:00,192.66,193.14,192.52,192.96,170205.0,170.56,170.9849,170.436,170.8255,170205.0
2017-08-02 10:30:00,192.99,193.45,192.84,192.85,109564.0,170.8521,171.2593,170.7193,170.7282,109564.0
2017-08-02 11:00:00,192.87,193.37,192.84,193.13,143571.0,170.7459,171.1885,170.7193,170.976,143571.0
2017-08-02 11:30:00,193.11,193.26,192.98,193.09,121554.0,170.9583,171.0911,170.8433,170.9406,121554.0
2017-08-02 12:00:00,193.09,193.19,192.86,193.18,104598.0,170.9406,171.0292,170.737,171.0203,104598.0
2017-08-02 12:30:00,193.19,193.31,192.58,192.7,103198.0,171.0292,171.1354,170.4891,170.5954,103198.0
2017-08-02 13:00:00,192.71,192.81,192.42,192.81,141624.0,170.6042,170.6928,170.3475,170.6928,141624.0
2017-08-02 13:30:00,192.79,192.99,192.7,192.88,98784.0,170.675,170.8521,170.5954,170.7547,98784.0
2017-08-02 14:00:00,192.88,193.16,192.87,192.99,120295.0,170.7547,171.0026,170.7459,170.8521,120295.0
2017-08-02 14:30:00,192.99,193.25,192.99,193.04,93651.0,170.8521,171.0823,170.8521,170.8964,93651.0
2017-08-02 15:00:00,193.02,193.08,192.92,192.99,94751.0,170.8787,170.9318,170.7901,170.8521,94751.0
2017-08-02 15:30:00,192.98,193.06,192.71,193.02,286778.0,170.8433,170.9141,170.6042,170.8787,286778.0
2017-08-03 09:30:00,193.26,194.96,193.01,193.77,355492.0,171.0911,172.5961,170.8698,171.5426,355492.0
2017-08-03 10:00:00,193.81,194.38,193.64,194.21,123147.0,171.578,172.0827,171.4275,171.9322,123147.0
2017-08-03 10:30:00,194.27,194.53,193.84,193.98,196130.0,171.9853,172.2155,171.6046,171.7285,196130.0
2017-08-03 11:00:00,193.97,194.04,193.55,193.65,136070.0,171.7197,171.7817,171.3479,171.4364,136070.0
2017-08-03 11:30:00,193.63,194.03,193.52,193.94,251898.0,171.4187,171.7728,171.3213,171.6931,251898.0
2017-08-03 12:00:00,193.96,194.04,193.72,193.72,72650.0,171.7108,171.7817,171.4984,171.4984,72650.0
2017-08-03 12:30:00,193.71,194.03,193.71,193.9,71688.0,171.4895,171.7728,171.4895,171.6577,71688.0
2017-08-03 13:00:00,193.89,194.14,193.83,193.94,70838.0,171.6489,171.8702,171.5957,171.6931,70838.0
2017-08-03 13:30:00,193.95,194.23,193.84,194.14,74931.0,171.702,171.9499,171.6046,171.8702,74931.0
2017-08-03 14:00:00,194.16,194.5,194.14,194.4,209613.0,171.8879,172.1889,171.8702,172.1004,209613.0
2017-08-03 14:30:00,194.4,194.4,194.13,194.22,73505.0,172.1004,172.1004,171.8613,171.941,73505.0
2017-08-03 15:00:00,194.22,194.53,194.16,194.5,88359.0,171.941,172.2155,171.8879,172.1889,88359.0
2017-08-03 15:30:00,194.51,194.85,194.46,194.75,406745.0,172.1977,172.4987,172.1535,172.4102,406745.0
2017-08-04 09:30:00,194.95,196.04,194.65,195.1,227740.0,172.5873,173.5522,172.3217,172.7201,227740.0
2017-08-04 10:00:00,195.06,195.79,194.99,195.61,115437.0,172.6847,173.3309,172.6227,173.1716,115437.0
2017-08-04 10:30:00,195.63,195.98,195.45,195.5,134742.0,173.1893,173.4991,173.0299,173.0742,134742.0
2017-08-04 11:00:00,195.49,195.77,195.34,195.49,186769.0,173.0653,173.3132,172.9325,173.0653,186769.0
2017-08-04 11:30:00,195.46,195.51,195.01,195.19,159425.0,173.0388,173.083,172.6404,172.7997,159425.0
2017-08-04 12:00:00,195.16,195.19,194.89,194.92,94286.0,172.7732,172.7997,172.5342,172.5607,94286.0
2017-08-04 12:30:00,194.93,195.21,194.89,195.06,53169.0,172.5696,172.8174,172.5342,172.6847,53169.0
2017-08-04 13:00:00,195.03,195.1,194.83,194.84,67423.0,172.6581,172.7201,172.481,172.4899,67423.0
2017-08-04 13:30:00,194.82,195.0,194.76,194.99,59737.0,172.4722,172.6315,172.4191,172.6227,59737.0
2017-08-04 14:00:00,195.0,195.04,194.63,194.78,254626.0,172.6315,172.6669,172.304,172.4368,254626.0
2017-08-04 14:30:00,194.76,194.8,194.6,194.69,165938.0,172.4191,172.4545,172.2774,172.3571,165938.0
2017-08-04 15:00:00,194.65,194.75,194.63,194.69,152384.0,172.3217,172.4102,172.304,172.3571,152384.0
2017-08-04 15:30:00,194.67,194.89,194.61,194.87,303385.0,172.3394,172.5342,172.2863,172.5165,303385.0
2017-08-07 09:30:00,194.81,195.41,193.9,194.0,207510.0,172.4633,172.9945,171.6577,171.7462,207510.0
2017-08-07 10:00:00,194.01,194.5,193.98,194.5,117329.0,171.7551,172.1889,171.7285,172.1889,117329.0
2017-08-07 10:30:00,194.5,194.51,193.97,194.43,88032.0,172.1889,172.1977,171.7197,172.1269,88032.0
2017-08-07 11:00:00,194.43,194.53,194.2,194.39,122219.0,172.1269,172.2155,171.9233,172.0915,122219.0
2017-08-07 11:30:00,194.39,194.52,194.33,194.4,75301.0,172.0915,172.2066,172.0384,172.1004,75301.0
2017-08-07 12:00:00,194.4,194.48,194.3,194.32,51511.0,172.1004,172.1712,172.0118,172.0295,51511.0
2017-08-07 12:30:00,194.32,194.51,194.31,194.35,44707.0,172.0295,172.1977,172.0207,172.0561,44707.0
2017-08-07 13:00:00,194.38,194.41,194.31,194.36,28689.0,172.0827,172.1092,172.0207,172.065,28689.0
2017-08-07 13:30:00,194.35,194.77,194.33,194.71,45507.0,172.0561,172.4279,172.0384,172.3748,45507.0
2017-08-07 14:00:00,194.69,194.77,194.48,194.52,56658.0,172.3571,172.4279,172.1712,172.2066,56658.0
2017-08-07 14:30:00,194.53,194.72,194.52,194.56,54104.0,172.2155,172.3837,172.2066,172.242,54104.0
2017-08-07 15:00:00,194.57,194.72,194.39,194.45,64996.0,172.2509,172.3837,172.0915,172.1446,64996.0
2017-08-07 15:30:00,194.46,194.91,194.44,194.78,220570.0,172.1535,172.5519,172.1358,172.4368,220570.0
2017-08-08 09:30:00,194.68,194.94,194.08,194.76,115848.0,172.3482,172.5784,171.8171,172.4191,115848.0
2017-08-08 10:00:00,194.77,194.99,194.51,194.54,61272.0,172.4279,172.6227,172.1977,172.2243,61272.0
2017-08-08 10:30:00,194.52,194.88,194.3,194.87,58449.0,172.2066,172.5253,172.0118,172.5165,58449.0
2017-08-08 11:00:00,194.83,194.91,194.58,194.9,70818.0,172.481,172.5519,172.2597,172.543,70818.0
2017-08-08 11:30:00,194.88,194.97,194.63,194.69,102012.0,172.5253,172.605,172.304,172.3571,102012.0
2017-08-08 12:00:00,194.68,194.77,194.58,194.67,99182.0,172.3482,172.4279,172.2597,172.3394,99182.0
2017-08-08 12:30:00,194.65,194.8,194.61,194.7,61554.0,172.3217,172.4545,172.2863,172.366,61554.0
2017-08-08 13:00:00,194.7,194.84,194.67,194.74,87552.0,172.366,172.4899,172.3394,172.4014,87552.0
2017-08-08 13:30:00,194.73,194.92,194.71,194.78,54155.0,172.3925,172.5607,172.3748,172.4368,54155.0
2017-08-08 14:00:00,194.8,194.82,194.73,194.75,44108.0,172.4545,172.4722,172.3925,172.4102,44108.0
2017-08-08 14:30:00,194.74,194.83,194.7,194.81,63042.0,172.4014,172.481,172.366,172.4633,63042.0
2017-08-08 15:00:00,194.81,194.94,194.69,194.82,124789.0,172.4633,172.5784,172.3571,172.4722,124789.0
2017-08-08 15:30:00,194.79,194.95,194.57,194.89,310824.0,172.4456,172.5873,172.2509,172.5342,310824.0
2017-08-09 09:30:00,194.9,195.24,194.33,194.62,284928.0,172.543,172.844,172.0384,172.2951,284928.0
2017-08-09 10:00:00,194.66,194.69,194.16,194.55,125453.0,172.3305,172.3571,171.8879,172.2332,125453.0
2017-08-09 10:30:00,194.65,194.95,194.61,194.92,100177.0,172.3217,172.5873,172.2863,172.5607,100177.0
2017-08-09 11:00:00,194.93,195.14,194.76,195.11,101188.0,172.5696,172.7555,172.4191,172.7289,101188.0
2017-08-09 11:30:00,195.11,195.15,194.78,194.84,145465.0,172.7289,172.7643,172.4368,172.4899,145465.0
2017-08-09 12:00:00,194.87,195.36,194.83,195.09,46571.0,172.5165,172.9502,172.481,172.7112,46571.0
2017-08-09 12:30:00,195.08,195.16,194.94,194.97,36235.0,172.7024,172.7732,172.5784,172.605,36235.0
2017-08-09 13:00:00,194.97,195.04,194.81,194.86,38796.0,172.605,172.6669,172.4633,172.5076,38796.0
2017-08-09 13:30:00,194.89,195.05,194.88,195.01,54134.0,172.5342,172.6758,172.5253,172.6404,54134.0
2017-08-09 14:00:00,195.01,195.06,194.65,194.79,75237.0,172.6404,172.6847,172.3217,172.4456,75237.0
2017-08-09 14:30:00,194.84,194.86,194.48,194.52,83149.0,172.4899,172.5076,172.1712,172.2066,83149.0
2017-08-09 15:00:00,194.52,194.79,194.42,194.67,97401.0,172.2066,172.4456,172.1181,172.3394,97401.0
2017-08-09 15:30:00,194.66,194.89,194.6,194.77,243680.0,172.3305,172.5342,172.2774,172.4279,243680.0
2017-08-10 09:30:00,194.26,194.39,193.34,193.98,145675.0,171.9764,172.0915,171.162,171.7285,145675.0
2017-08-10 10:00:00,194.02,194.08,193.09,193.17,132391.0,171.764,171.8171,170.9406,171.0115,132391.0
2017-08-10 10:30:00,193.2,193.44,192.84,192.95,112060.0,171.038,171.2505,170.7193,170.8167,112060.0
2017-08-10 11:00:00,192.95,193.31,192.86,193.09,122788.0,170.8167,171.1354,170.737,170.9406,122788.0
2017-08-10 11:30:00,193.11,193.29,193.0,193.15,64887.0,170.9583,171.1177,170.861,170.9938,64887.0
2017-08-10 12:00:00,193.14,193.2,192.69,192.72,101013.0,170.9849,171.038,170.5865,170.6131,101013.0
2017-08-10 12:30:00,192.69,192.76,192.4,192.67,108841.0,170.5865,170.6485,170.3298,170.5688,108841.0
2017-08-10 13:00:00,192.68,192.89,192.53,192.62,67832.0,170.5777,170.7636,170.4449,170.5245,67832.0
2017-08-10 13:30:00,192.63,192.78,192.5,192.54,79971.0,170.5334,170.6662,170.4183,170.4537,79971.0
2017-08-10 14:00:00,192.49,193.15,192.42,193.15,113849.0,170.4095,170.9938,170.3475,170.9938,113849.0
2017-08-10 14:30:00,193.12,193.38,192.99,193.22,111470.0,170.9672,171.1974,170.8521,171.0557,111470.0
2017-08-10 15:00:00,193.2,193.29,192.77,192.79,165800.0,171.038,171.1177,170.6573,170.675,165800.0
2017-08-10 15:30:00,192.78,192.94,192.56,192.65,383925.0,170.6662,170.8078,170.4714,170.5511,383925.0
2017-08-11 09:30:00,193.91,194.54,193.19,193.76,284653.0,171.6666,172.2243,171.0292,171.5338,284653.0
2017-08-11 10:00:00,193.85,193.9,193.25,193.38,203836.0,171.6135,171.6577,171.0823,171.1974,203836.0
2017-08-11 10:30:00,193.4,193.79,193.3,193.31,129011.0,171.2151,171.5603,171.1265,171.1354,129011.0
2017-08-11 11:00:00,193.3,193.34,192.85,193.0,150334.0,171.1265,171.162,170.7282,170.861,150334.0
2017-08-11 11:30:00,193.0,193.57,192.95,193.57,111338.0,170.861,171.3656,170.8167,171.3656,111338.0
2017-08-11 12:00:00,193.57,193.65,192.98,193.18,98606.0,171.3656,171.4364,170.8433,171.0203,98606.0
2017-08-11 12:30:00,193.17,193.17,192.95,193.01,47584.0,171.0115,171.0115,170.8167,170.8698,47584.0
2017-08-11 13:00:00,193.02,193.14,192.66,192.78,69540.0,170.8787,170.9849,170.56,170.6662,69540.0
2017-08-11 13:30:00,192.75,193.32,192.75,193.22,163349.0,170.6396,171.1443,170.6396,171.0557,163349.0
2017-08-11 14:00:00,193.23,193.33,192.95,192.96,62200.0,171.0646,171.1531,170.8167,170.8255,62200.0
2017-08-11 14:30:00,192.96,193.1,192.79,192.99,67416.0,170.8255,170.9495,170.675,170.8521,67416.0
2017-08-11 15:00:00,192.99,193.31,192.99,193.29,94730.0,170.8521,171.1354,170.8521,171.1177,94730.0
2017-08-11 15:30:00,193.29,193.35,193.0,193.13,210087.0,171.1177,171.1708,170.861,170.976,210087.0
2017-08-14 09:30:00,194.6,194.75,193.2,193.51,237232.0,172.2774,172.4102,171.038,171.3125,237232.0
2017-08-14 10:00:00,193.44,193.91,193.42,193.51,112410.0,171.2505,171.6666,171.2328,171.3125,112410.0
2017-08-14 10:30:00,193.52,193.63,192.9,193.51,108693.0,171.3213,171.4187,170.7724,171.3125,108693.0
2017-08-14 11:00:00,193.49,193.59,193.16,193.31,168480.0,171.2947,171.3833,171.0026,171.1354,168480.0
2017-08-14 11:30:00,193.31,193.33,192.91,193.18,184856.0,171.1354,171.1531,170.7813,171.0203,184856.0
2017-08-14 12:00:00,193.17,193.45,193.09,193.34,77408.0,171.0115,171.2593,170.9406,171.162,77408.0
2017-08-14 12:30:00,193.37,193.63,193.35,193.57,81586.0,171.1885,171.4187,171.1708,171.3656,81586.0
2017-08-14 13:00:00,193.57,193.73,193.57,193.7,147194.0,171.3656,171.5072,171.3656,171.4807,147194.0
2017-08-14 13:30:00,193.71,193.85,193.61,193.83,116605.0,171.4895,171.6135,171.401,171.5957,116605.0
2017-08-14 14:00:00,193.8,194.15,193.79,194.09,85958.0,171.5692,171.879,171.5603,171.8259,85958.0
2017-08-14 14:30:00,194.1,194.3,193.8,193.81,56326.0,171.8348,172.0118,171.5692,171.578,56326.0
2017-08-14 15:00:00,193.83,193.96,193.68,193.78,64591.0,171.5957,171.7108,171.463,171.5515,64591.0
2017-08-14 15:30:00,193.79,193.84,193.53,193.66,269564.0,171.5603,171.6046,171.3302,171.4452,269564.0
2017-08-15 09:30:00,194.47,194.47,193.81,194.25,176712.0,172.1623,172.1623,171.578,171.9676,176712.0
2017-08-15 10:00:00,194.29,195.01,194.21,194.79,135204.0,172.003,172.6404,171.9322,172.4456,135204.0
2017-08-15 10:30:00,194.76,194.97,194.46,194.67,65230.0,172.4191,172.605,172.1535,172.3394,65230.0
2017-08-15 11:00:00,194.69,194.79,194.6,194.67,62218.0,172.3571,172.4456,172.2774,172.3394,62218.0
2017-08-15 11:30:00,194.67,194.77,194.16,194.25,59645.0,172.3394,172.4279,171.8879,171.9676,59645.0
2017-08-15 12:00:00,194.25,194.49,194.21,194.47,44864.0,171.9676,172.18,171.9322,172.1623,44864.0
2017-08-15 12:30:00,194.47,194.58,194.44,194.48,33508.0,172.1623,172.2597,172.1358,172.1712,33508.0
2017-08-15 13:00:00,194.46,194.46,194.27,194.4,35366.0,172.1535,172.1535,171.9853,172.1004,35366.0
2017-08-15 13:30:00,194.4,194.61,194.4,194.58,34658.0,172.1004,172.2863,172.1004,172.2597,34658.0
2017-08-15 14:00:00,194.58,194.78,194.56,194.66,64614.0,172.2597,172.4368,172.242,172.3305,64614.0
2017-08-15 14:30:00,194.65,194.72,194.55,194.67,51460.0,172.3217,172.3837,172.2332,172.3394,51460.0
2017-08-15 15:00:00,194.68,194.77,194.3,194.37,101162.0,172.3482,172.4279,172.0118,172.0738,101162.0
2017-08-15 15:30:00,194.4,194.79,194.39,194.53,198481.0,172.1004,172.4456,172.0915,172.2155,198481.0
2017-08-16 09:30:00,194.81,195.27,194.37,194.37,148297.0,172.4633,172.8706,172.0738,172.0738,148297.0
2017-08-16 10:00:00,194.43,194.55,193.89,193.92,89552.0,172.1269,172.2332,171.6489,171.6754,89552.0
2017-08-16 10:30:00,193.89,194.24,193.83,193.91,78546.0,171.6489,171.9587,171.5957,171.6666,78546.0
2017-08-16 11:00:00,193.92,193.95,193.54,193.56,110658.0,171.6754,171.702,171.339,171.3567,110658.0
2017-08-16 11:30:00,193.58,193.7,193.28,193.32,95036.0,171.3744,171.4807,171.1088,171.1443,95036.0
2017-08-16 12:00:00,193.33,193.48,193.16,193.27,105184.0,171.1531,171.2859,171.0026,171.1,105184.0
2017-08-16 12:30:00,193.29,193.31,193.01,193.04,76641.0,171.1177,171.1354,170.8698,170.8964,76641.0
2017-08-16 13:00:00,193.04,193.12,192.94,193.03,70717.0,170.8964,170.9672,170.8078,170.8875,70717.0
2017-08-16 13:30:00,193.0,193.07,192.92,192.96,62291.0,170.861,170.9229,170.7901,170.8255,62291.0
2017-08-16 14:00:00,192.93,193.54,192.83,193.4,113557.0,170.799,171.339,170.7105,171.2151,113557.0
2017-08-16 14:30:00,193.41,193.57,193.26,193.5,55728.0,171.2239,171.3656,171.0911,171.3036,55728.0
2017-08-16 15:00:00,193.51,193.85,193.51,193.83,122313.0,171.3125,171.6135,171.3125,171.5957,122313.0
2017-08-16 15:30:00,193.83,193.89,193.51,193.77,200982.0,171.5957,171.6489,171.3125,171.5426,200982.0
2017-08-17 09:30:00,193.75,194.24,193.43,193.66,133654.0,171.5249,171.9587,171.2416,171.4452,133654.0
2017-08-17 10:00:00,193.61,193.95,193.48,193.84,81961.0,171.401,171.702,171.2859,171.6046,81961.0
2017-08-17 10:30:00,193.8,193.91,193.47,193.62,76455.0,171.5692,171.6666,171.277,171.4098,76455.0
2017-08-17 11:00:00,193.61,193.93,193.61,193.78,77531.0,171.401,171.6843,171.401,171.5515,77531.0
2017-08-17 11:30:00,193.8,193.9,193.54,193.82,97092.0,171.5692,171.6577,171.339,171.5869,97092.0
2017-08-17 12:00:00,193.83,193.98,193.42,193.5,89180.0,171.5957,171.7285,171.2328,171.3036,89180.0
2017-08-17 12:30:00,193.52,193.59,193.35,193.42,62031.0,171.3213,171.3833,171.1708,171.2328,62031.0
2017-08-17 13:00:00,193.41,193.52,193.23,193.5,71528.0,171.2239,171.3213,171.0646,171.3036,71528.0
2017-08-17 13:30:00,193.49,193.53,193.15,193.52,74467.0,171.2947,171.3302,170.9938,171.3213,74467.0
2017-08-17 14:00:00,193.53,193.78,193.2,193.76,109076.0,171.3302,171.5515,171.038,171.5338,109076.0
2017-08-17 14:30:00,193.72,193.86,193.54,193.58,84263.0,171.4984,171.6223,171.339,171.3744,84263.0
2017-08-17 15:00:00,193.57,193.59,193.08,193.12,87161.0,171.3656,171.3833,170.9318,170.9672,87161.0
2017-08-17 15:30:00,193.12,193.35,192.68,192.74,356242.0,170.9672,171.1708,170.5777,170.6308,356242.0
2017-08-18 09:30:00,192.84,193.2,191.05,191.44,451242.0,170.7193,171.038,169.1346,169.4799,451242.0
2017-08-18 10:00:00,191.47,192.03,191.1,191.39,170656.0,169.5065,170.0022,169.1789,169.4356,170656.0
2017-08-18 10:30:00,191.4,191.57,190.66,190.89,187201.0,169.4445,169.595,168.7894,168.993,187201.0
2017-08-18 11:00:00,190.9,191.03,190.63,190.95,126821.0,169.0018,169.1169,168.7628,169.0461,126821.0
2017-08-18 11:30:00,190.96,191.3,190.94,191.25,104506.0,169.055,169.356,169.0373,169.3117,104506.0
2017-08-18 12:00:00,191.28,191.31,190.79,191.01,82210.0,169.3383,169.3648,168.9045,169.0992,82210.0
2017-08-18 12:30:00,191.03,191.77,191.0,191.49,127047.0,169.1169,169.7721,169.0904,169.5242,127047.0
2017-08-18 13:00:00,191.53,191.62,191.24,191.41,75093.0,169.5596,169.6393,169.3028,169.4533,75093.0
2017-08-18 13:30:00,191.39,191.48,191.11,191.13,93292.0,169.4356,169.5153,169.1878,169.2055,93292.0
2017-08-18 14:00:00,191.15,191.62,191.15,191.56,81194.0,169.2232,169.6393,169.2232,169.5861,81194.0
2017-08-18 14:30:00,191.52,191.8,191.45,191.53,97374.0,169.5507,169.7986,169.4888,169.5596,97374.0
2017-08-18 15:00:00,191.52,191.74,191.42,191.47,101921.0,169.5507,169.7455,169.4622,169.5065,101921.0
2017-08-18 15:30:00,191.48,191.5,190.77,190.82,277479.0,169.5153,169.533,168.8868,168.931,277479.0
2017-08-21 09:30:00,190.88,191.62,190.88,191.37,169440.0,168.9841,169.6393,168.9841,169.4179,169440.0
2017-08-21 10:00:00,191.42,191.79,191.16,191.48,111184.0,169.4622,169.7898,169.232,169.5153,111184.0
2017-08-21 10:30:00,191.45,191.84,191.33,191.51,68946.0,169.4888,169.834,169.3825,169.5419,68946.0
2017-08-21 11:00:00,191.46,191.7,191.29,191.33,56125.0,169.4976,169.7101,169.3471,169.3825,56125.0
2017-08-21 11:30:00,191.36,191.54,191.2,191.36,40384.0,169.4091,169.5684,169.2674,169.4091,40384.0
2017-08-21 12:00:00,191.36,191.78,191.36,191.73,44145.0,169.4091,169.7809,169.4091,169.7366,44145.0
2017-08-21 12:30:00,191.73,191.96,191.41,191.85,79722.0,169.7366,169.9403,169.4533,169.8429,79722.0
2017-08-21 13:00:00,191.86,191.91,191.72,191.91,38443.0,169.8517,169.896,169.7278,169.896,38443.0
2017-08-21 13:30:00,191.91,192.23,191.91,192.22,50122.0,169.896,170.1793,169.896,170.1704,50122.0
2017-08-21 14:00:00,192.17,192.31,191.98,192.23,69658.0,170.1262,170.2501,169.958,170.1793,69658.0
2017-08-21 14:30:00,192.26,192.27,192.06,192.19,57442.0,170.2058,170.2147,170.0288,170.1439,57442.0
2017-08-21 15:00:00,192.17,192.27,191.97,192.13,83104.0,170.1262,170.2147,169.9491,170.0908,83104.0
2017-08-21 15:30:00,192.13,192.13,191.88,192.01,245103.0,170.0908,170.0908,169.8694,169.9845,245103.0
2017-08-22 09:30:00,192.15,192.58,191.56,192.39,250920.0,170.1085,170.4891,169.5861,170.3209,250920.0
2017-08-22 10:00:00,192.44,193.27,192.35,193.1,71723.0,170.3652,171.1,170.2855,170.9495,71723.0
2017-08-22 10:30:00,193.1,193.46,193.0,193.34,69475.0,170.9495,171.2682,170.861,171.162,69475.0
2017-08-22 11:00:00,193.36,193.72,193.23,193.62,65196.0,171.1797,171.4984,171.0646,171.4098,65196.0
2017-08-22 11:30:00,193.6,194.06,193.52,193.7,64943.0,171.3921,171.7994,171.3213,171.4807,64943.0
2017-08-22 12:00:00,193.72,194.41,193.71,194.03,79955.0,171.4984,172.1092,171.4895,171.7728,79955.0
2017-08-22 12:30:00,194.06,194.18,193.97,194.15,86774.0,171.7994,171.9056,171.7197,171.879,86774.0
2017-08-22 13:00:00,194.17,194.34,194.03,194.32,78000.0,171.8967,172.0472,171.7728,172.0295,78000.0
2017-08-22 13:30:00,194.33,194.33,194.19,194.24,32683.0,172.0384,172.0384,171.9145,171.9587,32683.0
2017-08-22 14:00:00,194.24,194.79,194.17,194.75,67211.0,171.9587,172.4456,171.8967,172.4102,67211.0
2017-08-22 14:30:00,194.78,194.95,194.67,194.87,93660.0,172.4368,172.5873,172.3394,172.5165,93660.0
2017-08-22 15:00:00,194.88,194.96,194.79,194.84,72955.0,172.5253,172.5961,172.4456,172.4899,72955.0
2017-08-22 15:30:00,194.84,194.86,194.6,194.73,268510.0,172.4899,172.5076,172.2774,172.3925,268510.0
2017-08-23 09:30:00,194.5,194.59,193.73,194.01,159601.0,172.1889,172.2686,171.5072,171.7551,159601.0
2017-08-23 10:00:00,193.98,194.34,193.74,194.16,82793.0,171.7285,172.0472,171.5161,171.8879,82793.0
2017-08-23 10:30:00,194.18,194.44,193.97,194.33,96025.0,171.9056,172.1358,171.7197,172.0384,96025.0
2017-08-23 11:00:00,194.32,194.57,194.21,194.44,82193.0,172.0295,172.2509,171.9322,172.1358,82193.0
2017-08-23 11:30:00,194.42,194.49,194.22,194.39,62228.0,172.1181,172.18,171.941,172.0915,62228.0
2017-08-23 12:00:00,194.4,194.44,194.28,194.29,35237.0,172.1004,172.1358,171.9941,172.003,35237.0
2017-08-23 12:30:00,194.28,194.45,194.26,194.39,36328.0,171.9941,172.1446,171.9764,172.0915,36328.0
2017-08-23 13:00:00,194.4,194.41,194.09,194.27,36342.0,172.1004,172.1092,171.8259,171.9853,36342.0
2017-08-23 13:30:00,194.28,194.28,193.72,193.8,52712.0,171.9941,171.9941,171.4984,171.5692,52712.0
2017-08-23 14:00:00,193.81,194.19,193.75,194.11,60080.0,171.578,171.9145,171.5249,171.8436,60080.0
2017-08-23 14:30:00,194.1,194.32,194.08,194.18,38575.0,171.8348,172.0295,171.8171,171.9056,38575.0
2017-08-23 15:00:00,194.18,194.37,194.09,194.33,47518.0,171.9056,172.0738,171.8259,172.0384,47518.0
2017-08-23 15:30:00,194.31,194.37,194.14,194.2,241247.0,172.0207,172.0738,171.8702,171.9233,241247.0
2017-08-24 09:30:00,194.55,194.91,194.21,194.46,128155.0,172.2332,172.5519,171.9322,172.1535,128155.0
2017-08-24 10:00:00,194.48,194.94,194.39,194.85,83429.0,172.1712,172.5784,172.0915,172.4987,83429.0
2017-08-24 10:30:00,194.85,195.07,194.67,194.88,76464.0,172.4987,172.6935,172.3394,172.5253,76464.0
2017-08-24 11:00:00,194.9,194.94,194.22,194.32,117834.0,172.543,172.5784,171.941,172.0295,117834.0
2017-08-24 11:30:00,194.34,194.56,194.31,194.38,113854.0,172.0472,172.242,172.0207,172.0827,113854.0
2017-08-24 12:00:00,194.39,194.76,194.39,194.45,64458.0,172.0915,172.4191,172.0915,172.1446,64458.0
2017-08-24 12:30:00,194.44,194.56,194.36,194.44,63531.0,172.1358,172.242,172.065,172.1358,63531.0
2017-08-24 13:00:00,194.45,194.71,194.23,194.71,67598.0,172.1446,172.3748,171.9499,172.3748,67598.0
2017-08-24 13:30:00,194.69,194.83,194.6,194.75,72114.0,172.3571,172.481,172.2774,172.4102,72114.0
2017-08-24 14:00:00,194.75,194.82,194.52,194.66,80095.0,172.4102,172.4722,172.2066,172.3305,80095.0
2017-08-24 14:30:00,194.66,194.84,194.64,194.73,77807.0,172.3305,172.4899,172.3128,172.3925,77807.0
2017-08-24 15:00:00,194.73,195.02,194.73,195.01,97176.0,172.3925,172.6492,172.3925,172.6404,97176.0
2017-08-24 15:30:00,195.0,195.01,194.64,194.76,258527.0,172.6315,172.6404,172.3128,172.4191,258527.0
2017-08-25 09:30:00,195.33,195.54,194.86,195.1,121964.0,172.9237,173.1096,172.5076,172.7201,121964.0
2017-08-25 10:00:00,195.11,195.47,195.0,195.16,81195.0,172.7289,173.0476,172.6315,172.7732,81195.0
2017-08-25 10:30:00,195.16,195.17,194.75,194.75,58804.0,172.7732,172.782,172.4102,172.4102,58804.0
2017-08-25 11:00:00,194.72,194.76,194.39,194.74,55347.0,172.3837,172.4191,172.0915,172.4014,55347.0
2017-08-25 11:30:00,194.78,194.96,194.66,194.66,46146.0,172.4368,172.5961,172.3305,172.3305,46146.0
2017-08-25 12:00:00,194.66,194.81,194.6,194.64,44793.0,172.3305,172.4633,172.2774,172.3128,44793.0
2017-08-25 12:30:00,194.64,194.77,194.57,194.59,31859.0,172.3128,172.4279,172.2509,172.2686,31859.0
2017-08-25 13:00:00,194.59,194.66,194.42,194.44,27439.0,172.2686,172.3305,172.1181,172.1358,27439.0
2017-08-25 13:30:00,194.44,194.61,194.36,194.49,34026.0,172.1358,172.2863,172.065,172.18,34026.0
2017-08-25 14:00:00,194.49,194.64,194.32,194.35,52394.0,172.18,172.3128,172.0295,172.0561,52394.0
2017-08-25 14:30:00,194.37,194.46,194.26,194.43,46597.0,172.0738,172.1535,171.9764,172.1269,46597.0
2017-08-25 15:00:00,194.41,194.61,194.14,194.28,78541.0,172.1092,172.2863,171.8702,171.9941,78541.0
2017-08-25 15:30:00,194.26,194.44,194.18,194.37,180803.0,171.9764,172.1358,171.9056,172.0738,180803.0
2017-08-28 09:30:00,194.59,195.55,194.36,195.33,153474.0,172.2686,173.1184,172.065,172.9237,153474.0
2017-08-28 10:00:00,195.36,195.66,195.28,195.46,81866.0,172.9502,173.2158,172.8794,173.0388,81866.0
2017-08-28 10:30:00,195.44,195.63,195.22,195.4,66573.0,173.0211,173.1893,172.8263,172.9857,66573.0
2017-08-28 11:00:00,195.44,195.52,195.04,195.07,70312.0,173.0211,173.0919,172.6669,172.6935,70312.0
2017-08-28 11:30:00,195.06,195.47,195.02,195.45,47247.0,172.6847,173.0476,172.6492,173.0299,47247.0
2017-08-28 12:00:00,195.43,195.6,195.29,195.44,43171.0,173.0122,173.1627,172.8883,173.0211,43171.0
2017-08-28 12:30:00,195.46,195.73,195.44,195.73,40905.0,173.0388,173.2778,173.0211,173.2778,40905.0
2017-08-28 13:00:00,195.74,195.81,195.57,195.66,68801.0,173.2867,173.3486,173.1362,173.2158,68801.0
2017-08-28 13:30:00,195.65,195.66,195.32,195.54,55456.0,173.207,173.2158,172.9148,173.1096,55456.0
2017-08-28 14:00:00,195.55,195.62,195.33,195.41,71636.0,173.1184,173.1804,172.9237,172.9945,71636.0
2017-08-28 14:30:00,195.41,195.41,195.26,195.26,42853.0,172.9945,172.9945,172.8617,172.8617,42853.0
2017-08-28 15:00:00,195.25,195.33,195.1,195.2,80398.0,172.8529,172.9237,172.7201,172.8086,80398.0
2017-08-28 15:30:00,195.19,195.25,194.98,195.1,231150.0,172.7997,172.8529,172.6138,172.7201,231150.0
2017-08-29 09:30:00,194.83,196.28,194.33,196.06,213551.0,172.481,173.7647,172.0384,173.5699,213551.0
2017-08-29 10:00:00,196.04,196.5,195.86,196.5,124378.0,173.5522,173.9595,173.3929,173.9595,124378.0
2017-08-29 10:30:00,196.52,196.87,196.45,196.64,114237.0,173.9772,174.287,173.9152,174.0834,114237.0
2017-08-29 11:00:00,196.64,196.96,196.36,196.38,117804.0,174.0834,174.3667,173.8355,173.8532,117804.0
2017-08-29 11:30:00,196.37,196.47,196.1,196.28,80062.0,173.8444,173.9329,173.6054,173.7647,80062.0
2017-08-29 12:00:00,196.25,196.43,196.03,196.26,64581.0,173.7382,173.8975,173.5434,173.747,64581.0
2017-08-29 12:30:00,196.28,196.35,196.1,196.28,62013.0,173.7647,173.8267,173.6054,173.7647,62013.0
2017-08-29 13:00:00,196.28,196.34,196.12,196.34,70132.0,173.7647,173.8178,173.6231,173.8178,70132.0
2017-08-29 13:30:00,196.32,196.36,196.04,196.23,53113.0,173.8001,173.8355,173.5522,173.7204,53113.0
2017-08-29 14:00:00,196.23,196.36,196.05,196.23,68557.0,173.7204,173.8355,173.5611,173.7204,68557.0
2017-08-29 14:30:00,196.23,196.56,196.21,196.55,66835.0,173.7204,174.0126,173.7027,174.0037,66835.0
2017-08-29 15:00:00,196.55,196.87,196.44,196.85,82748.0,174.0037,174.287,173.9064,174.2693,82748.0
2017-08-29 15:30:00,196.84,197.04,196.67,196.78,329926.0,174.2605,174.4375,174.11,174.2074,329926.0
2017-08-30 09:30:00,196.38,196.88,195.29,195.41,130560.0,173.8532,174.2959,172.8883,172.9945,130560.0
2017-08-30 10:00:00,195.38,195.67,195.27,195.63,74116.0,172.9679,173.2247,172.8706,173.1893,74116.0
2017-08-30 10:30:00,195.64,195.74,195.32,195.67,50650.0,173.1981,173.2867,172.9148,173.2247,50650.0
2017-08-30 11:00:00,195.65,195.65,195.28,195.47,69392.0,173.207,173.207,172.8794,173.0476,69392.0
2017-08-30 11:30:00,195.47,195.49,195.2,195.3,51374.0,173.0476,173.0653,172.8086,172.8971,51374.0
2017-08-30 12:00:00,195.34,195.58,195.28,195.42,40245.0,172.9325,173.145,172.8794,173.0034,40245.0
2017-08-30 12:30:00,195.43,195.73,195.38,195.56,60332.0,173.0122,173.2778,172.9679,173.1273,60332.0
2017-08-30 13:00:00,195.56,195.86,195.54,195.83,33320.0,173.1273,173.3929,173.1096,173.3663,33320.0
2017-08-30 13:30:00,195.78,196.05,195.76,196.01,34478.0,173.3221,173.5611,173.3044,173.5257,34478.0
2017-08-30 14:00:00,196.02,196.1,195.94,196.0,42746.0,173.5345,173.6054,173.4637,173.5168,42746.0
2017-08-30 14:30:00,196.0,196.12,195.72,195.73,51399.0,173.5168,173.6231,173.2689,173.2778,51399.0
2017-08-30 15:00:00,195.75,195.81,195.52,195.8,68170.0,173.2955,173.3486,173.0919,173.3398,68170.0
2017-08-30 15:30:00,195.8,195.86,195.47,195.83,183149.0,173.3398,173.3929,173.0476,173.3663,183149.0
2017-08-31 09:30:00,196.93,197.7,196.39,197.68,169017.0,174.3401,175.0218,173.8621,175.0041,169017.0
2017-08-31 10:00:00,197.7,198.13,197.42,197.88,134047.0,175.0218,175.4025,174.7739,175.1812,134047.0
2017-08-31 10:30:00,197.89,198.03,197.39,197.98,143602.0,175.19,175.314,174.7474,175.2697,143602.0
2017-08-31 11:00:00,197.95,198.39,197.95,198.31,93541.0,175.2431,175.6327,175.2431,175.5618,93541.0
2017-08-31 11:30:00,198.31,198.31,197.65,197.75,83467.0,175.5618,175.5618,174.9776,175.0661,83467.0
2017-08-31 12:00:00,197.76,197.89,197.54,197.8,57160.0,175.0749,175.19,174.8802,175.1103,57160.0
2017-08-31 12:30:00,197.8,197.97,197.79,197.91,53942.0,175.1103,175.2608,175.1015,175.2077,53942.0
2017-08-31 13:00:00,197.92,198.01,197.67,197.69,67968.0,175.2166,175.2963,174.9953,175.013,67968.0
2017-08-31 13:30:00,197.71,198.12,197.68,198.12,57182.0,175.0307,175.3936,175.0041,175.3936,57182.0
2017-08-31 14:00:00,198.11,198.14,197.71,198.0,86396.0,175.3848,175.4113,175.0307,175.2874,86396.0
2017-08-31 14:30:00,198.0,198.33,197.98,198.28,87977.0,175.2874,175.5796,175.2697,175.5353,87977.0
2017-08-31 15:00:00,198.29,198.75,198.16,198.75,142308.0,175.5441,175.9514,175.4291,175.9514,142308.0
2017-08-31 15:30:00,198.74,199.49,198.57,198.9,558034.0,175.9425,176.6065,175.792,176.0842,558034.0
2017-09-01 09:30:00,199.79,199.99,198.78,199.78,234124.0,176.8721,177.0491,175.9779,176.8632,234124.0
2017-09-01 10:00:00,199.84,199.98,199.33,199.5,121248.0,176.9163,177.0403,176.4648,176.6153,121248.0
2017-09-01 10:30:00,199.52,199.52,198.36,198.68,174465.0,176.633,176.633,175.6061,175.8894,174465.0
2017-09-01 11:00:00,198.67,199.23,198.67,198.84,152955.0,175.8806,176.3763,175.8806,176.0311,152955.0
2017-09-01 11:30:00,198.84,198.93,198.44,198.92,101747.0,176.0311,176.1107,175.6769,176.1019,101747.0
2017-09-01 12:00:00,198.91,198.95,198.71,198.89,72381.0,176.093,176.1284,175.916,176.0753,72381.0
2017-09-01 12:30:00,198.9,199.19,198.9,199.11,47905.0,176.0842,176.3409,176.0842,176.2701,47905.0
2017-09-01 13:00:00,199.12,199.26,198.96,198.98,66100.0,176.2789,176.4029,176.1373,176.155,66100.0
2017-09-01 13:30:00,198.98,199.4,198.93,199.37,63899.0,176.155,176.5268,176.1107,176.5003,63899.0
2017-09-01 14:00:00,199.38,199.56,199.23,199.35,135047.0,176.5091,176.6685,176.3763,176.4825,135047.0
2017-09-01 14:30:00,199.37,199.68,199.27,199.61,95218.0,176.5003,176.7747,176.4117,176.7127,95218.0
2017-09-01 15:00:00,199.64,199.9,199.62,199.84,95238.0,176.7393,176.9695,176.7216,176.9163,95238.0
2017-09-01 15:30:00,199.83,199.88,199.65,199.71,297715.0,176.9075,176.9518,176.7481,176.8013,297715.0
2017-09-05 09:30:00,199.2,199.73,198.71,199.63,183951.0,176.3498,176.819,175.916,176.7304,183951.0
2017-09-05 10:00:00,199.62,200.31,199.48,199.92,236507.0,176.7216,177.3324,176.5976,176.9872,236507.0
2017-09-05 10:30:00,199.93,200.27,199.62,200.26,128803.0,176.996,177.297,176.7216,177.2882,128803.0
2017-09-05 11:00:00,200.25,200.27,199.82,199.94,113501.0,177.2793,177.297,176.8986,177.0049,113501.0
2017-09-05 11:30:00,199.97,200.44,199.93,200.41,95262.0,177.0314,177.4475,176.996,177.421,95262.0
2017-09-05 12:00:00,200.41,200.43,199.95,199.95,135549.0,177.421,177.4387,177.0137,177.0137,135549.0
2017-09-05 12:30:00,199.96,200.08,199.47,199.53,152367.0,177.0226,177.1288,176.5888,176.6419,152367.0
2017-09-05 13:00:00,199.53,199.64,199.14,199.49,76557.0,176.6419,176.7393,176.2966,176.6065,76557.0
2017-09-05 13:30:00,199.5,199.5,199.13,199.38,80804.0,176.6153,176.6153,176.2878,176.5091,80804.0
2017-09-05 14:00:00,199.33,199.59,199.22,199.44,100396.0,176.4648,176.695,176.3675,176.5622,100396.0
2017-09-05 14:30:00,199.43,199.46,199.12,199.26,111692.0,176.5534,176.5799,176.2789,176.4029,111692.0
2017-09-05 15:00:00,199.27,199.41,199.0,199.31,120264.0,176.4117,176.5357,176.1727,176.4471,120264.0
2017-09-05 15:30:00,199.31,199.49,199.21,199.35,281357.0,176.4471,176.6065,176.3586,176.4825,281357.0
2017-09-06 09:30:00,199.71,199.99,198.22,198.22,257281.0,176.8013,177.0491,175.4822,175.4822,257281.0
2017-09-06 10:00:00,198.25,198.28,197.63,197.7,123409.0,175.5087,175.5353,174.9599,175.0218,123409.0
2017-09-06 10:30:00,197.71,198.26,197.71,198.26,138060.0,175.0307,175.5176,175.0307,175.5176,138060.0
2017-09-06 11:00:00,198.22,198.39,197.9,198.06,73112.0,175.4822,175.6327,175.1989,175.3405,73112.0
2017-09-06 11:30:00,198.05,198.25,197.9,197.98,94081.0,175.3317,175.5087,175.1989,175.2697,94081.0
2017-09-06 12:00:00,197.97,198.02,197.85,197.89,92627.0,175.2608,175.3051,175.1546,175.19,92627.0
2017-09-06 12:30:00,197.9,198.04,197.9,197.99,175596.0,175.1989,175.3228,175.1989,175.2786,175596.0
2017-09-06 13:00:00,197.99,198.03,197.74,197.89,103459.0,175.2786,175.314,175.0572,175.19,103459.0
2017-09-06 13:30:00,197.92,198.03,197.88,198.0,171693.0,175.2166,175.314,175.1812,175.2874,171693.0
2017-09-06 14:00:00,198.0,198.28,197.99,198.06,143180.0,175.2874,175.5353,175.2786,175.3405,143180.0
2017-09-06 14:30:00,198.04,198.26,198.04,198.22,95618.0,175.3228,175.5176,175.3228,175.4822,95618.0
2017-09-06 15:00:00,198.22,198.26,198.09,198.13,207049.0,175.4822,175.5176,175.3671,175.4025,207049.0
2017-09-06 15:30:00,198.13,198.56,198.11,198.35,379312.0,175.4025,175.7832,175.3848,175.5973,379312.0
2017-09-07 09:30:00,197.77,198.38,197.07,198.36,268517.0,175.7464,176.2885,175.1244,176.2707,268517.0
2017-09-07 10:00:00,198.38,198.38,197.94,198.14,126816.0,176.2885,176.2885,175.8975,176.0752,126816.0
2017-09-07 10:30:00,198.15,198.6,198.07,198.43,98258.0,176.0841,176.484,176.013,176.3329,98258.0
2017-09-07 11:00:00,198.47,198.66,198.21,198.55,116642.0,176.3685,176.5373,176.1374,176.4396,116642.0
2017-09-07 11:30:00,198.53,199.25,198.5,199.23,141758.0,176.4218,177.0616,176.3951,177.0438,141758.0
2017-09-07 12:00:00,199.21,199.48,198.91,198.91,99070.0,177.0261,177.266,176.7595,176.7595,99070.0
2017-09-07 12:30:00,198.93,199.2,198.78,199.0,72102.0,176.7772,177.0172,176.6439,176.8394,72102.0
2017-09-07 13:00:00,198.99,199.08,198.85,198.89,59925.0,176.8306,176.9105,176.7061,176.7417,59925.0
2017-09-07 13:30:00,198.85,199.0,198.03,198.06,138727.0,176.7061,176.8394,175.9775,176.0041,138727.0
2017-09-07 14:00:00,198.05,198.47,197.99,198.22,90801.0,175.9952,176.3685,175.9419,176.1463,90801.0
2017-09-07 14:30:00,198.25,198.27,198.04,198.12,152615.0,176.173,176.1907,175.9864,176.0574,152615.0
2017-09-07 15:00:00,198.17,198.23,197.93,197.98,150060.0,176.1019,176.1552,175.8886,175.933,150060.0
2017-09-07 15:30:00,198.0,198.33,197.94,198.28,407513.0,175.9508,176.2441,175.8975,176.1996,407513.0
2017-09-08 09:30:00,198.43,198.83,197.1,198.83,188480.0,176.3329,176.6884,175.151,176.6884,188480.0
2017-09-08 10:00:00,198.81,198.86,197.68,197.79,146005.0,176.6706,176.715,175.6664,175.7642,146005.0
2017-09-08 10:30:00,197.79,198.15,197.65,197.81,121182.0,175.7642,176.0841,175.6398,175.782,121182.0
2017-09-08 11:00:00,197.75,197.98,197.0,197.29,135434.0,175.7286,175.933,175.0622,175.3199,135434.0
2017-09-08 11:30:00,197.3,198.16,197.25,198.06,66760.0,175.3288,176.093,175.2843,176.0041,66760.0
2017-09-08 12:00:00,198.08,198.46,198.08,198.32,63085.0,176.0219,176.3596,176.0219,176.2352,63085.0
2017-09-08 12:30:00,198.35,198.54,198.28,198.32,65735.0,176.2618,176.4307,176.1996,176.2352,65735.0
2017-09-08 13:00:00,198.32,198.47,198.24,198.35,66723.0,176.2352,176.3685,176.1641,176.2618,66723.0
2017-09-08 13:30:00,198.35,198.37,198.07,198.09,52756.0,176.2618,176.2796,176.013,176.0308,52756.0
2017-09-08 14:00:00,198.08,198.26,197.91,197.92,73494.0,176.0219,176.1819,175.8708,175.8797,73494.0
2017-09-08 14:30:00,197.94,198.02,197.71,197.95,73205.0,175.8975,175.9686,175.6931,175.9064,73205.0
2017-09-08 15:00:00,197.96,197.97,197.67,197.67,150340.0,175.9153,175.9241,175.6576,175.6576,150340.0
2017-09-08 15:30:00,197.67,197.99,197.55,197.82,284431.0,175.6576,175.9419,175.5509,175.7909,284431.0
2017-09-11 09:30:00,199.25,200.4,198.97,200.12,241761.0,177.0616,178.0835,176.8128,177.8347,241761.0
2017-09-11 10:00:00,200.07,200.42,199.97,200.25,149981.0,177.7903,178.1013,177.7014,177.9502,149981.0
2017-09-11 10:30:00,200.24,200.27,199.29,199.3,131167.0,177.9414,177.968,177.0972,177.106,131167.0
2017-09-11 11:00:00,199.29,199.29,198.78,199.1,117435.0,177.0972,177.0972,176.6439,176.9283,117435.0
2017-09-11 11:30:00,199.09,199.34,199.08,199.13,88043.0,176.9194,177.1416,176.9105,176.955,88043.0
2017-09-11 12:00:00,199.1,199.47,199.1,199.22,69278.0,176.9283,177.2571,176.9283,177.0349,69278.0
2017-09-11 12:30:00,199.21,199.74,199.17,199.56,66852.0,177.0261,177.497,176.9905,177.3371,66852.0
2017-09-11 13:00:00,199.57,199.75,199.53,199.69,62085.0,177.346,177.5059,177.3104,177.4526,62085.0
2017-09-11 13:30:00,199.68,199.75,199.53,199.68,63223.0,177.4437,177.5059,177.3104,177.4437,63223.0
2017-09-11 14:00:00,199.68,199.82,199.62,199.75,93331.0,177.4437,177.5681,177.3904,177.5059,93331.0
2017-09-11 14:30:00,199.75,199.78,199.32,199.38,99761.0,177.5059,177.5326,177.1238,177.1771,99761.0
2017-09-11 15:00:00,199.39,199.68,199.39,199.57,112620.0,177.186,177.4437,177.186,177.346,112620.0
2017-09-11 15:30:00,199.58,199.78,199.45,199.56,361372.0,177.3549,177.5326,177.2393,177.3371,361372.0
2017-09-12 09:30:00,199.44,199.47,198.7,199.13,141601.0,177.2304,177.2571,176.5729,176.955,141601.0
2017-09-12 10:00:00,199.13,199.15,198.28,198.55,87305.0,176.955,176.9727,176.1996,176.4396,87305.0
2017-09-12 10:30:00,198.56,198.73,198.08,198.49,139604.0,176.4484,176.5995,176.0219,176.3862,139604.0
2017-09-12 11:00:00,198.54,198.7,198.46,198.61,63015.0,176.4307,176.5729,176.3596,176.4929,63015.0
2017-09-12 11:30:00,198.61,198.68,198.17,198.21,78138.0,176.4929,176.5551,176.1019,176.1374,78138.0
2017-09-12 12:00:00,198.22,198.37,197.98,197.99,64609.0,176.1463,176.2796,175.933,175.9419,64609.0
2017-09-12 12:30:00,198.03,198.22,197.83,198.05,99184.0,175.9775,176.1463,175.7997,175.9952,99184.0
2017-09-12 13:00:00,198.05,198.12,197.75,197.95,95911.0,175.9952,176.0574,175.7286,175.9064,95911.0
2017-09-12 13:30:00,197.96,197.98,197.61,197.62,103602.0,175.9153,175.933,175.6042,175.6131,103602.0
2017-09-12 14:00:00,197.61,197.63,197.35,197.37,165826.0,175.6042,175.622,175.3732,175.391,165826.0
2017-09-12 14:30:00,197.35,197.56,197.08,197.13,135943.0,175.3732,175.5598,175.1333,175.1777,135943.0
2017-09-12 15:00:00,197.14,197.52,196.91,197.19,191069.0,175.1866,175.5243,174.9822,175.231,191069.0
2017-09-12 15:30:00,197.19,197.46,197.01,197.43,477401.0,175.231,175.4709,175.0711,175.4443,477401.0
2017-09-13 09:30:00,197.8,200.76,197.78,200.52,366025.0,175.7731,178.4035,175.7553,178.1902,366025.0
2017-09-13 10:00:00,200.52,200.56,199.22,199.64,198307.0,178.1902,178.2257,177.0349,177.4082,198307.0
2017-09-13 10:30:00,199.65,199.68,198.49,198.73,143613.0,177.4171,177.4437,176.3862,176.5995,143613.0
2017-09-13 11:00:00,198.75,198.76,198.21,198.47,122944.0,176.6173,176.6262,176.1374,176.3685,122944.0
2017-09-13 11:30:00,198.44,198.8,198.37,198.66,90836.0,176.3418,176.6617,176.2796,176.5373,90836.0
2017-09-13 12:00:00,198.62,198.76,198.34,198.4,60460.0,176.5018,176.6262,176.2529,176.3063,60460.0
2017-09-13 12:30:00,198.44,198.7,198.31,198.5,61269.0,176.3418,176.5729,176.2263,176.3951,61269.0
2017-09-13 13:00:00,198.49,198.51,198.2,198.32,99957.0,176.3862,176.404,176.1285,176.2352,99957.0
2017-09-13 13:30:00,198.26,198.51,198.09,198.11,70614.0,176.1819,176.404,176.0308,176.0486,70614.0
2017-09-13 14:00:00,198.11,198.42,198.09,198.22,70664.0,176.0486,176.324,176.0308,176.1463,70664.0
2017-09-13 14:30:00,198.22,198.42,198.15,198.39,68206.0,176.1463,176.324,176.0841,176.2974,68206.0
2017-09-13 15:00:00,198.39,198.47,198.08,198.15,77885.0,176.2974,176.3685,176.0219,176.0841,77885.0
2017-09-13 15:30:00,198.15,198.36,198.11,198.25,278630.0,176.0841,176.2707,176.0486,176.173,278630.0
2017-09-14 09:30:00,197.95,198.18,197.53,198.18,131680.0,175.9064,176.1108,175.5331,176.1108,131680.0
2017-09-14 10:00:00,198.13,198.15,197.55,197.57,134745.0,176.0663,176.0841,175.5509,175.5687,134745.0
2017-09-14 10:30:00,197.53,197.68,197.1,197.17,86231.0,175.5331,175.6664,175.151,175.2132,86231.0
2017-09-14 11:00:00,197.19,197.43,197.09,197.38,218731.0,175.231,175.4443,175.1421,175.3998,218731.0
2017-09-14 11:30:00,197.42,197.64,197.35,197.6,124284.0,175.4354,175.6309,175.3732,175.5953,124284.0
2017-09-14 12:00:00,197.62,197.88,197.61,197.88,83173.0,175.6131,175.8442,175.6042,175.8442,83173.0
2017-09-14 12:30:00,197.87,198.06,197.82,197.98,117673.0,175.8353,176.0041,175.7909,175.933,117673.0
2017-09-14 13:00:00,197.98,198.36,197.89,197.93,62147.0,175.933,176.2707,175.8531,175.8886,62147.0
2017-09-14 13:30:00,197.93,198.2,197.76,198.08,80685.0,175.8886,176.1285,175.7375,176.0219,80685.0
2017-09-14 14:00:00,198.08,198.2,197.83,198.08,89332.0,176.0219,176.1285,175.7997,176.0219,89332.0
2017-09-14 14:30:00,198.08,198.38,198.04,198.3,81393.0,176.0219,176.2885,175.9864,176.2174,81393.0
2017-09-14 15:00:00,198.27,198.36,198.04,198.13,108179.0,176.1907,176.2707,175.9864,176.0663,108179.0
2017-09-14 15:30:00,198.13,198.13,197.46,197.83,342426.0,176.0663,176.0663,175.4709,175.7997,342426.0
2017-09-15 09:30:00,198.52,199.71,197.2,197.85,1627107.0,176.4129,177.4704,175.2399,175.8175,1627107.0
2017-09-15 10:00:00,197.86,197.9,197.43,197.9,187629.0,175.8264,175.8619,175.4443,175.8619,187629.0
2017-09-15 10:30:00,197.9,198.42,197.88,198.25,141007.0,175.8619,176.324,175.8442,176.173,141007.0
2017-09-15 11:00:00,198.25,198.26,197.82,198.06,95099.0,176.173,176.1819,175.7909,176.0041,95099.0
2017-09-15 11:30:00,198.07,198.42,197.94,198.34,83480.0,176.013,176.324,175.8975,176.2529,83480.0
2017-09-15 12:00:00,198.31,198.52,198.24,198.36,70030.0,176.2263,176.4129,176.1641,176.2707,70030.0
2017-09-15 12:30:00,198.35,198.49,198.24,198.34,48732.0,176.2618,176.3862,176.1641,176.2529,48732.0
2017-09-15 13:00:00,198.34,198.37,198.12,198.14,48771.0,176.2529,176.2796,176.0574,176.0752,48771.0
2017-09-15 13:30:00,198.17,198.28,198.11,198.2,49934.0,176.1019,176.1996,176.0486,176.1285,49934.0
2017-09-15 14:00:00,198.2,198.24,198.07,198.17,46946.0,176.1285,176.1641,176.013,176.1019,46946.0
2017-09-15 14:30:00,198.17,198.23,198.0,198.12,67797.0,176.1019,176.1552,175.9508,176.0574,67797.0
2017-09-15 15:00:00,198.15,198.46,198.14,198.38,76803.0,176.0841,176.3596,176.0752,176.2885,76803.0
2017-09-15 15:30:00,198.38,198.38,198.07,198.18,234783.0,176.2885,176.2885,176.013,176.1108,234783.0
2017-09-18 09:30:00,198.17,198.82,197.51,198.06,153146.0,176.1019,176.6795,175.5154,176.0041,153146.0
2017-09-18 10:00:00,198.01,198.25,197.67,198.19,133444.0,175.9597,176.173,175.6576,176.1196,133444.0
2017-09-18 10:30:00,198.21,198.48,197.91,198.32,112783.0,176.1374,176.3774,175.8708,176.2352,112783.0
2017-09-18 11:00:00,198.32,198.54,198.08,198.15,123109.0,176.2352,176.4307,176.0219,176.0841,123109.0
2017-09-18 11:30:00,198.16,198.38,198.09,198.17,80886.0,176.093,176.2885,176.0308,176.1019,80886.0
2017-09-18 12:00:00,198.15,198.4,198.11,198.36,51328.0,176.0841,176.3063,176.0486,176.2707,51328.0
2017-09-18 12:30:00,198.36,198.37,198.0,198.33,49835.0,176.2707,176.2796,175.9508,176.2441,49835.0
2017-09-18 13:00:00,198.34,198.37,198.0,198.0,42845.0,176.2529,176.2796,175.9508,175.9508,42845.0
2017-09-18 13:30:00,198.0,198.02,197.87,197.98,65620.0,175.9508,175.9686,175.8353,175.933,65620.0
2017-09-18 14:00:00,197.99,198.4,197.96,198.1,94182.0,175.9419,176.3063,175.9153,176.0397,94182.0
2017-09-18 14:30:00,198.11,198.25,197.96,198.25,75620.0,176.0486,176.173,175.9153,176.173,75620.0
2017-09-18 15:00:00,198.24,198.3,198.03,198.3,69200.0,176.1641,176.2174,175.9775,176.2174,69200.0
2017-09-18 15:30:00,198.29,198.47,197.91,198.11,265414.0,176.2085,176.3685,175.8708,176.0486,265414.0
2017-09-19 09:30:00,198.44,198.6,196.32,196.37,240968.0,176.3418,176.484,174.4579,174.5023,240968.0
2017-09-19 10:00:00,196.35,196.59,196.23,196.43,174665.0,174.4845,174.6978,174.3779,174.5556,174665.0
2017-09-19 10:30:00,196.42,196.42,194.31,194.71,303063.0,174.5468,174.5468,172.6717,173.0272,303063.0
2017-09-19 11:00:00,194.71,195.34,194.17,195.06,222479.0,173.0272,173.587,172.5473,173.3382,222479.0
2017-09-19 11:30:00,195.07,195.08,194.42,194.59,152672.0,173.3471,173.356,172.7695,172.9205,152672.0
2017-09-19 12:00:00,194.6,194.7,194.04,194.08,136512.0,172.9294,173.0183,172.4318,172.4673,136512.0
2017-09-19 12:30:00,194.09,194.14,193.25,193.37,217792.0,172.4762,172.5207,171.7298,171.8364,217792.0
2017-09-19 13:00:00,193.36,193.49,192.39,192.52,226846.0,171.8275,171.943,170.9655,171.0811,226846.0
2017-09-19 13:30:00,192.54,193.28,192.47,193.28,161775.0,171.0988,171.7564,171.0366,171.7564,161775.0
2017-09-19 14:00:00,193.29,193.95,193.29,193.82,156616.0,171.7653,172.3518,171.7653,172.2363,156616.0
2017-09-19 14:30:00,193.84,194.6,193.62,194.32,170065.0,172.2541,172.9294,172.0586,172.6806,170065.0
2017-09-19 15:00:00,194.31,194.49,194.05,194.43,194630.0,172.6717,172.8317,172.4407,172.7784,194630.0
2017-09-19 15:30:00,194.42,194.71,194.36,194.62,364628.0,172.7695,173.0272,172.7162,172.9472,364628.0
2017-09-20 09:30:00,195.02,195.67,194.06,195.01,233805.0,173.3027,173.8803,172.4496,173.2938,233805.0
2017-09-20 10:00:00,194.96,195.32,194.75,195.01,201193.0,173.2493,173.5692,173.0627,173.2938,201193.0
2017-09-20 10:30:00,195.02,195.15,194.85,194.98,131313.0,173.3027,173.4182,173.1516,173.2671,131313.0
2017-09-20 11:00:00,195.01,195.63,195.01,195.56,111895.0,173.2938,173.8447,173.2938,173.7825,111895.0
2017-09-20 11:30:00,195.51,195.7,195.3,195.58,67295.0,173.7381,173.9069,173.5515,173.8003,67295.0
2017-09-20 12:00:00,195.53,195.84,195.45,195.63,111445.0,173.7559,174.0313,173.6848,173.8447,111445.0
2017-09-20 12:30:00,195.65,195.68,195.16,195.2,58249.0,173.8625,173.8892,173.4271,173.4626,58249.0
2017-09-20 13:00:00,195.2,195.43,195.16,195.34,80946.0,173.4626,173.667,173.4271,173.587,80946.0
2017-09-20 13:30:00,195.34,195.69,195.23,195.51,174299.0,173.587,173.898,173.4893,173.7381,174299.0
2017-09-20 14:00:00,195.48,195.49,194.22,194.55,323191.0,173.7114,173.7203,172.5917,172.885,323191.0
2017-09-20 14:30:00,194.62,195.53,194.38,195.48,186324.0,172.9472,173.7559,172.7339,173.7114,186324.0
2017-09-20 15:00:00,195.43,195.77,195.09,195.77,108508.0,173.667,173.9691,173.3649,173.9691,108508.0
2017-09-20 15:30:00,195.78,195.79,195.48,195.74,300690.0,173.978,173.9869,173.7114,173.9425,300690.0
2017-09-21 09:30:00,195.63,196.0,195.34,195.93,178690.0,173.8447,174.1735,173.587,174.1113,178690.0
2017-09-21 10:00:00,195.89,196.13,195.55,195.68,118391.0,174.0758,174.289,173.7736,173.8892,118391.0
2017-09-21 10:30:00,195.68,195.91,195.46,195.81,82431.0,173.8892,174.0935,173.6937,174.0047,82431.0
2017-09-21 11:00:00,195.85,195.93,195.54,195.57,53271.0,174.0402,174.1113,173.7647,173.7914,53271.0
2017-09-21 11:30:00,195.55,195.8,195.48,195.56,47394.0,173.7736,173.9958,173.7114,173.7825,47394.0
2017-09-21 12:00:00,195.57,195.77,195.47,195.56,60470.0,173.7914,173.9691,173.7025,173.7825,60470.0
2017-09-21 12:30:00,195.51,195.61,195.44,195.52,52506.0,173.7381,173.827,173.6759,173.747,52506.0
2017-09-21 13:00:00,195.54,195.58,195.28,195.34,49495.0,173.7647,173.8003,173.5337,173.587,49495.0
2017-09-21 13:30:00,195.35,195.45,195.17,195.27,59779.0,173.5959,173.6848,173.436,173.5248,59779.0
2017-09-21 14:00:00,195.28,195.44,195.27,195.32,57306.0,173.5337,173.6759,173.5248,173.5692,57306.0
2017-09-21 14:30:00,195.31,195.34,194.9,195.15,123848.0,173.5604,173.587,173.196,173.4182,123848.0
2017-09-21 15:00:00,195.14,195.24,195.04,195.16,143472.0,173.4093,173.4982,173.3204,173.4271,143472.0
2017-09-21 15:30:00,195.16,195.38,195.1,195.25,301509.0,173.4271,173.6226,173.3737,173.507,301509.0
2017-09-22 09:30:00,195.11,195.8,193.3,193.3,223183.0,173.3826,173.9958,171.7742,171.7742,223183.0
2017-09-22 10:00:00,193.38,193.6,191.8,191.86,236829.0,171.8453,172.0408,170.4412,170.4946,236829.0
2017-09-22 10:30:00,191.81,192.5,191.35,191.66,282258.0,170.4501,171.0633,170.0413,170.3168,282258.0
2017-09-22 11:00:00,191.63,191.64,190.24,190.74,349072.0,170.2902,170.2991,169.055,169.4993,349072.0
2017-09-22 11:30:00,190.76,191.49,190.61,190.71,176246.0,169.517,170.1658,169.3838,169.4726,176246.0
2017-09-22 12:00:00,190.71,191.02,190.59,190.68,112907.0,169.4726,169.7481,169.366,169.446,112907.0
2017-09-22 12:30:00,190.67,190.85,190.62,190.62,110189.0,169.4371,169.597,169.3926,169.3926,110189.0
2017-09-22 13:00:00,190.63,190.74,188.25,188.55,434319.0,169.4015,169.4993,167.2866,167.5532,434319.0
2017-09-22 13:30:00,188.55,194.55,188.35,193.23,845089.0,167.5532,172.885,167.3754,171.712,845089.0
2017-09-22 14:00:00,193.31,195.87,192.15,192.41,630840.0,171.7831,174.058,170.7523,170.9833,630840.0
2017-09-22 14:30:00,192.4,193.02,191.44,192.02,345870.0,170.9744,171.5254,170.1213,170.6367,345870.0
2017-09-22 15:00:00,192.03,193.23,192.03,192.57,278890.0,170.6456,171.712,170.6456,171.1255,278890.0
2017-09-22 15:30:00,192.56,193.23,192.56,192.99,432100.0,171.1166,171.712,171.1166,171.4987,432100.0
2017-09-25 09:30:00,193.27,196.31,193.09,193.73,253815.0,171.7475,174.449,171.5876,172.1563,253815.0
2017-09-25 10:00:00,193.75,193.96,192.26,192.59,158556.0,172.1741,172.3607,170.85,171.1433,158556.0
2017-09-25 10:30:00,192.64,192.67,192.07,192.13,129421.0,171.1877,171.2144,170.6812,170.7345,129421.0
2017-09-25 11:00:00,192.13,192.39,191.73,192.3,120760.0,170.7345,170.9655,170.379,170.8856,120760.0
2017-09-25 11:30:00,192.32,192.32,191.83,192.13,88049.0,170.9033,170.9033,170.4679,170.7345,88049.0
2017-09-25 12:00:00,192.09,192.11,191.13,191.44,207870.0,170.6989,170.7167,169.8458,170.1213,207870.0
2017-09-25 12:30:00,191.49,191.66,191.04,191.04,109538.0,170.1658,170.3168,169.7659,169.7659,109538.0
2017-09-25 13:00:00,191.06,191.48,190.96,191.33,136449.0,169.7836,170.1569,169.6948,170.0236,136449.0
2017-09-25 13:30:00,191.35,192.22,190.92,191.19,201450.0,170.0413,170.8145,169.6592,169.8992,201450.0
2017-09-25 14:00:00,191.22,191.65,191.04,191.57,140740.0,169.9258,170.3079,169.7659,170.2368,140740.0
2017-09-25 14:30:00,191.58,191.65,191.4,191.41,109699.0,170.2457,170.3079,170.0858,170.0947,109699.0
2017-09-25 15:00:00,191.42,191.55,191.29,191.5,152716.0,170.1036,170.2191,169.988,170.1746,152716.0
2017-09-25 15:30:00,191.5,191.81,191.49,191.75,308857.0,170.1746,170.4501,170.1658,170.3968,308857.0
2017-09-26 09:30:00,192.31,194.3,192.31,193.31,343147.0,170.8944,172.6628,170.8944,171.7831,343147.0
2017-09-26 10:00:00,193.3,194.36,193.08,194.04,227113.0,171.7742,172.7162,171.5787,172.4318,227113.0
2017-09-26 10:30:00,194.0,194.19,193.16,193.3,141607.0,172.3962,172.5651,171.6498,171.7742,141607.0
2017-09-26 11:00:00,193.26,193.32,192.68,192.71,117643.0,171.7386,171.792,171.2232,171.2499,117643.0
2017-09-26 11:30:00,192.72,193.14,192.48,192.81,116287.0,171.2588,171.632,171.0455,171.3388,116287.0
2017-09-26 12:00:00,192.81,192.83,192.34,192.53,84307.0,171.3388,171.3565,170.9211,171.0899,84307.0
2017-09-26 12:30:00,192.55,192.58,192.04,192.25,95272.0,171.1077,171.1344,170.6545,170.8411,95272.0
2017-09-26 13:00:00,192.28,192.59,192.25,192.33,45374.0,170.8678,171.1433,170.8411,170.9122,45374.0
2017-09-26 13:30:00,192.37,192.75,192.07,192.37,122998.0,170.9478,171.2854,170.6812,170.9478,122998.0
2017-09-26 14:00:00,192.36,192.99,192.35,192.83,160185.0,170.9389,171.4987,170.93,171.3565,160185.0
2017-09-26 14:30:00,192.83,192.83,192.46,192.69,102461.0,171.3565,171.3565,171.0277,171.2321,102461.0
2017-09-26 15:00:00,192.68,192.92,192.68,192.87,165076.0,171.2232,171.4365,171.2232,171.3921,165076.0
2017-09-26 15:30:00,192.88,193.05,192.57,192.73,368282.0,171.401,171.552,171.1255,171.2677,368282.0
2017-09-27 09:30:00,193.2,194.09,193.01,193.79,157383.0,171.6853,172.4762,171.5165,172.2096,157383.0
2017-09-27 10:00:00,193.77,193.85,193.4,193.48,110260.0,172.1919,172.2629,171.8631,171.9342,110260.0
2017-09-27 10:30:00,193.35,193.63,192.88,193.4,104464.0,171.8186,172.0674,171.401,171.8631,104464.0
2017-09-27 11:00:00,193.41,193.48,193.08,193.31,61754.0,171.8719,171.9342,171.5787,171.7831,61754.0
2017-09-27 11:30:00,193.31,193.53,193.16,193.47,69343.0,171.7831,171.9786,171.6498,171.9253,69343.0
2017-09-27 12:00:00,193.42,193.52,193.31,193.49,66221.0,171.8808,171.9697,171.7831,171.943,66221.0
2017-09-27 12:30:00,193.5,193.51,191.74,192.87,243962.0,171.9519,171.9608,170.3879,171.3921,243962.0
2017-09-27 13:00:00,192.8,193.56,192.77,193.37,99340.0,171.3299,172.0052,171.3032,171.8364,99340.0
2017-09-27 13:30:00,193.36,193.57,193.17,193.51,158585.0,171.8275,172.0141,171.6587,171.9608,158585.0
2017-09-27 14:00:00,193.53,194.96,193.5,194.82,239939.0,171.9786,173.2493,171.9519,173.1249,239939.0
2017-09-27 14:30:00,194.8,195.62,194.77,195.23,227024.0,173.1072,173.8358,173.0805,173.4893,227024.0
2017-09-27 15:00:00,195.25,195.34,194.88,195.0,181583.0,173.507,173.587,173.1782,173.2849,181583.0
2017-09-27 15:30:00,194.97,195.04,194.39,194.53,465298.0,173.2582,173.3204,172.7428,172.8672,465298.0
2017-09-28 09:30:00,194.25,194.93,193.51,193.63,176256.0,172.6184,173.2227,171.9608,172.0674,176256.0
2017-09-28 10:00:00,193.63,195.15,193.63,195.06,126907.0,172.0674,173.4182,172.0674,173.3382,126907.0
2017-09-28 10:30:00,195.04,195.27,194.72,194.88,67819.0,173.3204,173.5248,173.0361,173.1782,67819.0
2017-09-28 11:00:00,194.92,195.23,194.76,194.98,73151.0,173.2138,173.4893,173.0716,173.2671,73151.0
2017-09-28 11:30:00,194.99,195.26,194.73,195.24,56652.0,173.276,173.5159,173.045,173.4982,56652.0
2017-09-28 12:00:00,195.23,195.74,195.2,195.7,64389.0,173.4893,173.9425,173.4626,173.9069,64389.0
2017-09-28 12:30:00,195.72,196.19,195.6,195.71,157940.0,173.9247,174.3424,173.8181,173.9158,157940.0
2017-09-28 13:00:00,195.72,196.15,195.65,196.13,80348.0,173.9247,174.3068,173.8625,174.289,80348.0
2017-09-28 13:30:00,196.09,196.37,195.86,196.31,81002.0,174.2535,174.5023,174.0491,174.449,81002.0
2017-09-28 14:00:00,196.31,196.55,196.2,196.38,86130.0,174.449,174.6623,174.3513,174.5112,86130.0
2017-09-28 14:30:00,196.38,196.49,196.25,196.36,121065.0,174.5112,174.609,174.3957,174.4934,121065.0
2017-09-28 15:00:00,196.36,196.5,196.27,196.4,107649.0,174.4934,174.6178,174.4135,174.529,107649.0
2017-09-28 15:30:00,196.4,196.45,196.03,196.12,253961.0,174.529,174.5734,174.2002,174.2802,253961.0
2017-09-29 09:30:00,195.72,196.06,194.87,195.02,158528.0,173.9247,174.2268,173.1694,173.3027,158528.0
2017-09-29 10:00:00,195.03,196.09,195.02,195.04,110669.0,173.3115,174.2535,173.3027,173.3204,110669.0
2017-09-29 10:30:00,194.99,195.29,194.5,194.68,90446.0,173.276,173.5426,172.8406,173.0005,90446.0
2017-09-29 11:00:00,194.72,195.15,194.48,194.77,109389.0,173.0361,173.4182,172.8228,173.0805,109389.0
2017-09-29 11:30:00,194.74,195.2,194.62,195.09,81777.0,173.0538,173.4626,172.9472,173.3649,81777.0
2017-09-29 12:00:00,195.06,195.19,194.76,194.94,113041.0,173.3382,173.4537,173.0716,173.2316,113041.0
2017-09-29 12:30:00,194.92,194.99,194.65,194.95,62916.0,173.2138,173.276,172.9739,173.2405,62916.0
2017-09-29 13:00:00,194.95,195.0,194.7,194.85,58374.0,173.2405,173.2849,173.0183,173.1516,58374.0
2017-09-29 13:30:00,194.85,194.87,194.53,194.62,74261.0,173.1516,173.1694,172.8672,172.9472,74261.0
2017-09-29 14:00:00,194.64,195.1,194.54,195.05,103102.0,172.965,173.3737,172.8761,173.3293,103102.0
2017-09-29 14:30:00,195.08,195.18,194.85,194.87,76545.0,173.356,173.4448,173.1516,173.1694,76545.0
2017-09-29 15:00:00,194.85,195.35,194.84,195.3,94201.0,173.1516,173.5959,173.1427,173.5515,94201.0
2017-09-29 15:30:00,195.3,195.89,195.25,195.81,429188.0,173.5515,174.0758,173.507,174.0047,429188.0
2017-10-02 09:30:00,196.61,197.91,196.33,197.75,173683.0,174.7156,175.8708,174.4668,175.7286,173683.0
2017-10-02 10:00:00,197.57,197.6,196.41,197.18,150848.0,175.5687,175.5953,174.5379,175.2221,150848.0
2017-10-02 10:30:00,197.2,197.2,196.79,196.85,92161.0,175.2399,175.2399,174.8756,174.9289,92161.0
2017-10-02 11:00:00,196.83,197.36,196.76,197.24,104880.0,174.9111,175.3821,174.8489,175.2754,104880.0
2017-10-02 11:30:00,197.26,197.35,196.94,197.22,87067.0,175.2932,175.3732,175.0088,175.2577,87067.0
2017-10-02 12:00:00,197.23,197.45,196.99,197.43,91140.0,175.2666,175.4621,175.0533,175.4443,91140.0
2017-10-02 12:30:00,197.42,197.85,197.42,197.59,96308.0,175.4354,175.8175,175.4354,175.5865,96308.0
2017-10-02 13:00:00,197.59,197.84,197.48,197.69,88207.0,175.5865,175.8086,175.4887,175.6753,88207.0
2017-10-02 13:30:00,197.69,197.9,196.73,197.33,138611.0,175.6753,175.8619,174.8222,175.3554,138611.0
2017-10-02 14:00:00,197.33,197.43,197.07,197.35,78210.0,175.3554,175.4443,175.1244,175.3732,78210.0
2017-10-02 14:30:00,197.38,197.42,197.02,197.16,72243.0,175.3998,175.4354,175.0799,175.2043,72243.0
2017-10-02 15:00:00,197.17,197.36,197.11,197.2,100663.0,175.2132,175.3821,175.1599,175.2399,100663.0
2017-10-02 15:30:00,197.2,197.45,197.05,197.4,293724.0,175.2399,175.4621,175.1066,175.4176,293724.0
2017-10-03 09:30:00,197.5,199.45,197.26,199.31,219764.0,175.5065,177.2393,175.2932,177.1149,219764.0
2017-10-03 10:00:00,199.32,199.32,198.63,198.84,156476.0,177.1238,177.1238,176.5106,176.6973,156476.0
2017-10-03 10:30:00,198.82,199.09,198.41,198.65,125619.0,176.6795,176.9194,176.3151,176.5284,125619.0
2017-10-03 11:00:00,198.65,198.94,198.43,198.75,107580.0,176.5284,176.7861,176.3329,176.6173,107580.0
2017-10-03 11:30:00,198.7,198.79,198.51,198.71,78310.0,176.5729,176.6528,176.404,176.5817,78310.0
2017-10-03 12:00:00,198.71,198.9,198.57,198.9,62064.0,176.5817,176.7506,176.4573,176.7506,62064.0
2017-10-03 12:30:00,198.91,199.11,198.87,198.99,64903.0,176.7595,176.9372,176.7239,176.8306,64903.0
2017-10-03 13:00:00,198.99,199.0,198.73,198.75,55206.0,176.8306,176.8394,176.5995,176.6173,55206.0
2017-10-03 13:30:00,198.73,198.97,198.65,198.77,55383.0,176.5995,176.8128,176.5284,176.6351,55383.0
2017-10-03 14:00:00,198.74,198.92,198.45,198.52,74873.0,176.6084,176.7684,176.3507,176.4129,74873.0
2017-10-03 14:30:00,198.52,198.9,198.52,198.85,63858.0,176.4129,176.7506,176.4129,176.7061,63858.0
2017-10-03 15:00:00,198.84,198.84,198.4,198.43,124794.0,176.6973,176.6973,176.3063,176.3329,124794.0
2017-10-03 15:30:00,198.43,198.84,198.41,198.67,432247.0,176.3329,176.6973,176.3151,176.5462,432247.0
2017-10-04 09:30:00,199.03,199.8,198.43,199.2,181412.0,176.8661,177.5504,176.3329,177.0172,181412.0
2017-10-04 10:00:00,199.29,199.89,199.28,199.53,211640.0,177.0972,177.6303,177.0883,177.3104,211640.0
2017-10-04 10:30:00,199.75,200.17,199.37,200.14,195267.0,177.5059,177.8792,177.1682,177.8525,195267.0
2017-10-04 11:00:00,200.17,200.33,199.95,200.06,135344.0,177.8792,178.0213,177.6837,177.7814,135344.0
2017-10-04 11:30:00,200.04,200.11,199.58,199.78,79887.0,177.7636,177.8258,177.3549,177.5326,79887.0
2017-10-04 12:00:00,199.77,199.86,199.56,199.83,55591.0,177.5237,177.6037,177.3371,177.577,55591.0
2017-10-04 12:30:00,199.83,200.11,199.82,200.06,91281.0,177.577,177.8258,177.5681,177.7814,91281.0
2017-10-04 13:00:00,200.09,200.14,199.93,200.13,65386.0,177.8081,177.8525,177.6659,177.8436,65386.0
2017-10-04 13:30:00,200.13,200.4,200.11,200.37,69516.0,177.8436,178.0835,177.8258,178.0569,69516.0
2017-10-04 14:00:00,200.37,200.73,200.33,200.49,96520.0,178.0569,178.3768,178.0213,178.1635,96520.0
2017-10-04 14:30:00,200.51,200.62,200.35,200.38,75107.0,178.1813,178.279,178.0391,178.0658,75107.0
2017-10-04 15:00:00,200.38,200.52,200.21,200.4,115487.0,178.0658,178.1902,177.9147,178.0835,115487.0
2017-10-04 15:30:00,200.39,200.47,200.18,200.46,266419.0,178.0747,178.1457,177.888,178.1369,266419.0
2017-10-05 09:30:00,199.88,199.93,198.21,198.65,332239.0,177.6214,177.6659,176.1374,176.5284,332239.0
2017-10-05 10:00:00,198.63,199.0,197.14,197.62,279819.0,176.5106,176.8394,175.1866,175.6131,279819.0
2017-10-05 10:30:00,197.65,198.0,197.3,197.35,178699.0,175.6398,175.9508,175.3288,175.3732,178699.0
2017-10-05 11:00:00,197.39,197.63,197.27,197.3,151465.0,175.4087,175.622,175.3021,175.3288,151465.0
2017-10-05 11:30:00,197.3,197.34,196.96,197.0,150872.0,175.3288,175.3643,175.0266,175.0622,150872.0
2017-10-05 12:00:00,197.0,197.33,196.56,197.18,235726.0,175.0622,175.3554,174.6712,175.2221,235726.0
2017-10-05 12:30:00,197.19,198.0,196.96,197.94,170102.0,175.231,175.9508,175.0266,175.8975,170102.0
2017-10-05 13:00:00,197.95,198.04,197.62,197.73,131492.0,175.9064,175.9864,175.6131,175.7109,131492.0
2017-10-05 13:30:00,197.75,198.11,197.59,197.74,104589.0,175.7286,176.0486,175.5865,175.7198,104589.0
2017-10-05 14:00:00,197.71,197.8,197.5,197.53,133090.0,175.6931,175.7731,175.5065,175.5331,133090.0
2017-10-05 14:30:00,197.53,197.73,197.42,197.63,101937.0,175.5331,175.7109,175.4354,175.622,101937.0
2017-10-05 15:00:00,197.61,197.85,197.59,197.69,133289.0,175.6042,175.8175,175.5865,175.6753,133289.0
2017-10-05 15:30:00,197.68,197.89,197.51,197.88,341854.0,175.6664,175.8531,175.5154,175.8442,341854.0
2017-10-06 09:30:00,197.9,198.68,197.51,198.68,268475.0,175.8619,176.5551,175.5154,176.5551,268475.0
2017-10-06 10:00:00,198.68,199.38,198.59,199.32,151605.0,176.5551,177.1771,176.4751,177.1238,151605.0
2017-10-06 10:30:00,199.31,199.69,198.97,199.65,146907.0,177.1149,177.4526,176.8128,177.4171,146907.0
2017-10-06 11:00:00,199.65,199.99,199.38,199.89,129529.0,177.4171,177.7192,177.1771,177.6303,129529.0
2017-10-06 11:30:00,199.88,199.9,199.62,199.83,124822.0,177.6214,177.6392,177.3904,177.577,124822.0
2017-10-06 12:00:00,199.84,199.88,199.47,199.79,208920.0,177.5859,177.6214,177.2571,177.5415,208920.0
2017-10-06 12:30:00,199.79,199.91,199.18,199.41,81560.0,177.5415,177.6481,176.9994,177.2038,81560.0
2017-10-06 13:00:00,199.43,199.44,198.78,198.91,49491.0,177.2216,177.2304,176.6439,176.7595,49491.0
2017-10-06 13:30:00,198.92,198.98,198.84,198.94,47403.0,176.7684,176.8217,176.6973,176.7861,47403.0
2017-10-06 14:00:00,198.94,198.98,198.62,198.72,152200.0,176.7861,176.8217,176.5018,176.5906,152200.0
2017-10-06 14:30:00,198.72,198.76,198.45,198.54,89172.0,176.5906,176.6262,176.3507,176.4307,89172.0
2017-10-06 15:00:00,198.54,198.57,197.94,198.03,171817.0,176.4307,176.4573,175.8975,175.9775,171817.0
2017-10-06 15:30:00,198.05,198.22,197.94,198.1,357512.0,175.9952,176.1463,175.8975,176.0397,357512.0
2017-10-09 09:30:00,198.01,198.32,197.28,197.92,145617.0,175.9597,176.2352,175.311,175.8797,145617.0
2017-10-09 10:00:00,197.89,197.99,197.24,197.34,116665.0,175.8531,175.9419,175.2754,175.3643,116665.0
2017-10-09 10:30:00,197.35,197.53,196.88,197.07,115208.0,175.3732,175.5331,174.9555,175.1244,115208.0
2017-10-09 11:00:00,197.08,197.14,195.95,195.95,166893.0,175.1333,175.1866,174.1291,174.1291,166893.0
2017-10-09 11:30:00,195.98,196.79,195.98,196.4,97138.0,174.1558,174.8756,174.1558,174.529,97138.0
2017-10-09 12:00:00,196.4,196.52,196.23,196.32,57935.0,174.529,174.6356,174.3779,174.4579,57935.0
2017-10-09 12:30:00,196.31,196.37,196.07,196.13,57157.0,174.449,174.5023,174.2357,174.289,57157.0
2017-10-09 13:00:00,196.12,196.4,196.05,196.34,58753.0,174.2802,174.529,174.218,174.4757,58753.0
2017-10-09 13:30:00,196.31,196.31,196.01,196.1,76150.0,174.449,174.449,174.1824,174.2624,76150.0
2017-10-09 14:00:00,196.1,196.48,196.08,196.25,95963.0,174.2624,174.6001,174.2446,174.3957,95963.0
2017-10-09 14:30:00,196.25,196.5,196.02,196.39,120521.0,174.3957,174.6178,174.1913,174.5201,120521.0
2017-10-09 15:00:00,196.39,196.43,195.78,196.29,116633.0,174.5201,174.5556,173.978,174.4312,116633.0
2017-10-09 15:30:00,196.3,196.43,195.78,196.25,294364.0,174.4401,174.5556,173.978,174.3957,294364.0
2017-10-10 09:30:00,196.26,196.43,193.95,195.05,307415.0,174.4046,174.5556,172.3518,173.3293,307415.0
2017-10-10 10:00:00,195.05,195.35,193.95,194.38,192249.0,173.3293,173.5959,172.3518,172.7339,192249.0
2017-10-10 10:30:00,194.42,195.13,194.4,194.65,97000.0,172.7695,173.4004,172.7517,172.9739,97000.0
2017-10-10 11:00:00,194.67,195.0,194.62,194.66,86840.0,172.9916,173.2849,172.9472,172.9827,86840.0
2017-10-10 11:30:00,194.72,194.73,194.07,194.4,97298.0,173.0361,173.045,172.4584,172.7517,97298.0
2017-10-10 12:00:00,194.43,194.51,194.06,194.29,75879.0,172.7784,172.8495,172.4496,172.6539,75879.0
2017-10-10 12:30:00,194.27,194.48,193.98,194.06,85422.0,172.6362,172.8228,172.3785,172.4496,85422.0
2017-10-10 13:00:00,194.07,194.22,193.98,194.08,74922.0,172.4584,172.5917,172.3785,172.4673,74922.0
2017-10-10 13:30:00,194.09,194.26,193.97,193.97,83657.0,172.4762,172.6273,172.3696,172.3696,83657.0
2017-10-10 14:00:00,193.98,194.11,193.67,193.92,105537.0,172.3785,172.494,172.103,172.3252,105537.0
2017-10-10 14:30:00,193.99,194.16,193.84,193.87,104287.0,172.3874,172.5384,172.2541,172.2807,104287.0
2017-10-10 15:00:00,193.82,194.35,193.82,194.33,167655.0,172.2363,172.7073,172.2363,172.6895,167655.0
2017-10-10 15:30:00,194.34,194.69,194.29,194.69,310784.0,172.6984,173.0094,172.6539,173.0094,310784.0
2017-10-11 09:30:00,194.63,195.57,193.78,193.99,194000.0,172.9561,173.7914,172.2007,172.3874,194000.0
2017-10-11 10:00:00,194.02,195.49,193.59,195.48,279166.0,172.414,173.7203,172.0319,173.7114,279166.0
2017-10-11 10:30:00,195.48,195.92,195.17,195.2,149683.0,173.7114,174.1024,173.436,173.4626,149683.0
2017-10-11 11:00:00,195.2,196.03,195.16,195.82,120366.0,173.4626,174.2002,173.4271,174.0136,120366.0
2017-10-11 11:30:00,195.82,196.07,195.6,195.74,85972.0,174.0136,174.2357,173.8181,173.9425,85972.0
2017-10-11 12:00:00,195.74,195.84,195.41,195.69,109919.0,173.9425,174.0313,173.6492,173.898,109919.0
2017-10-11 12:30:00,195.69,195.72,195.36,195.58,93933.0,173.898,173.9247,173.6048,173.8003,93933.0
2017-10-11 13:00:00,195.6,195.97,195.44,195.45,67024.0,173.8181,174.1469,173.6759,173.6848,67024.0
2017-10-11 13:30:00,195.44,195.65,195.2,195.49,132029.0,173.6759,173.8625,173.4626,173.7203,132029.0
2017-10-11 14:00:00,195.43,195.81,195.29,195.36,117997.0,173.667,174.0047,173.5426,173.6048,117997.0
2017-10-11 14:30:00,195.36,195.49,195.18,195.4,139024.0,173.6048,173.7203,173.4448,173.6403,139024.0
2017-10-11 15:00:00,195.41,195.86,195.31,195.53,223938.0,173.6492,174.0491,173.5604,173.7559,223938.0
2017-10-11 15:30:00,195.5,195.53,195.21,195.27,351685.0,173.7292,173.7559,173.4715,173.5248,351685.0
2017-10-12 09:30:00,195.01,195.36,194.12,194.67,321558.0,173.2938,173.6048,172.5029,172.9916,321558.0
2017-10-12 10:00:00,194.69,194.88,194.02,194.46,90239.0,173.0094,173.1782,172.414,172.805,90239.0
2017-10-12 10:30:00,194.43,194.67,194.12,194.12,94372.0,172.7784,172.9916,172.5029,172.5029,94372.0
2017-10-12 11:00:00,194.18,194.55,194.12,194.37,77164.0,172.5562,172.885,172.5029,172.725,77164.0
2017-10-12 11:30:00,194.4,194.52,194.17,194.48,88562.0,172.7517,172.8583,172.5473,172.8228,88562.0
2017-10-12 12:00:00,194.47,194.5,194.25,194.42,103488.0,172.8139,172.8406,172.6184,172.7695,103488.0
2017-10-12 12:30:00,194.44,194.73,194.41,194.6,85767.0,172.7872,173.045,172.7606,172.9294,85767.0
2017-10-12 13:00:00,194.6,194.61,194.15,194.19,58172.0,172.9294,172.9383,172.5295,172.5651,58172.0
2017-10-12 13:30:00,194.18,194.18,193.8,193.87,87301.0,172.5562,172.5562,172.2185,172.2807,87301.0
2017-10-12 14:00:00,193.88,193.9,193.5,193.73,139343.0,172.2896,172.3074,171.9519,172.1563,139343.0
2017-10-12 14:30:00,193.73,193.75,192.92,193.17,217958.0,172.1563,172.1741,171.4365,171.6587,217958.0
2017-10-12 15:00:00,193.18,193.25,192.86,192.99,183560.0,171.6676,171.7298,171.3832,171.4987,183560.0
2017-10-12 15:30:00,193.0,193.12,192.73,192.94,453646.0,171.5076,171.6142,171.2677,171.4543,453646.0
2017-10-13 09:30:00,189.59,190.7,186.0,190.01,1117404.0,168.4773,169.4637,165.2871,168.8506,1117404.0
2017-10-13 10:00:00,190.03,190.15,189.0,189.85,587043.0,168.8683,168.975,167.953,168.7084,587043.0
2017-10-13 10:30:00,189.86,191.46,189.83,191.38,434514.0,168.7173,170.1391,168.6906,170.068,434514.0
2017-10-13 11:00:00,191.47,192.25,191.25,192.18,252146.0,170.148,170.8411,169.9525,170.7789,252146.0
2017-10-13 11:30:00,192.22,192.68,191.57,192.62,169955.0,170.8145,171.2232,170.2368,171.1699,169955.0
2017-10-13 12:00:00,192.6,192.67,192.1,192.24,118174.0,171.1521,171.2144,170.7078,170.8322,118174.0
2017-10-13 12:30:00,192.25,192.5,192.14,192.36,113118.0,170.8411,171.0633,170.7434,170.9389,113118.0
2017-10-13 13:00:00,192.35,192.71,192.33,192.5,83233.0,170.93,171.2499,170.9122,171.0633,83233.0
2017-10-13 13:30:00,192.52,192.62,191.97,192.25,178558.0,171.0811,171.1699,170.5923,170.8411,178558.0
2017-10-13 14:00:00,192.25,192.35,191.83,192.1,228955.0,170.8411,170.93,170.4679,170.7078,228955.0
2017-10-13 14:30:00,192.09,192.36,191.77,192.28,205323.0,170.6989,170.9389,170.4146,170.8678,205323.0
2017-10-13 15:00:00,192.3,192.6,192.17,192.42,287437.0,170.8856,171.1521,170.77,170.9922,287437.0
2017-10-13 15:30:00,192.4,192.62,192.22,192.6,477170.0,170.9744,171.1699,170.8145,171.1521,477170.0
2017-10-16 09:30:00,192.48,193.23,192.02,192.69,274205.0,171.0455,171.712,170.6367,171.2321,274205.0
2017-10-16 10:00:00,192.66,193.06,192.34,192.73,133301.0,171.2055,171.5609,170.9211,171.2677,133301.0
2017-10-16 10:30:00,192.77,192.86,192.0,192.52,185230.0,171.3032,171.3832,170.619,171.0811,185230.0
2017-10-16 11:00:00,192.55,192.69,192.39,192.53,93337.0,171.1077,171.2321,170.9655,171.0899,93337.0
2017-10-16 11:30:00,192.51,192.64,192.28,192.59,68151.0,171.0722,171.1877,170.8678,171.1433,68151.0
2017-10-16 12:00:00,192.61,192.67,191.36,192.22,182610.0,171.161,171.2144,170.0502,170.8145,182610.0
2017-10-16 12:30:00,192.2,192.65,192.14,192.63,100877.0,170.7967,171.1966,170.7434,171.1788,100877.0
2017-10-16 13:00:00,192.63,192.63,192.05,192.4,152440.0,171.1788,171.1788,170.6634,170.9744,152440.0
2017-10-16 13:30:00,192.38,192.49,192.21,192.38,72411.0,170.9566,171.0544,170.8056,170.9566,72411.0
2017-10-16 14:00:00,192.38,192.49,192.21,192.38,114403.0,170.9566,171.0544,170.8056,170.9566,114403.0
2017-10-16 14:30:00,192.35,192.42,192.22,192.42,120433.0,170.93,170.9922,170.8145,170.9922,120433.0
2017-10-16 15:00:00,192.41,192.9,192.27,192.88,170842.0,170.9833,171.4187,170.8589,171.401,170842.0
2017-10-16 15:30:00,192.88,193.32,192.82,193.18,507669.0,171.401,171.792,171.3476,171.6676,507669.0
2017-10-17 09:30:00,196.91,203.5,196.37,201.92,1545193.0,174.9822,180.8383,174.5023,179.4343,1545193.0
2017-10-17 10:00:00,201.94,204.5,201.91,203.25,874585.0,179.452,181.727,179.4254,180.6162,874585.0
2017-10-17 10:30:00,203.31,204.0,203.08,203.67,380313.0,180.6695,181.2826,180.4651,180.9894,380313.0
2017-10-17 11:00:00,203.67,203.91,201.87,202.81,397037.0,180.9894,181.2027,179.3898,180.2252,397037.0
2017-10-17 11:30:00,202.8,202.96,202.27,202.72,219142.0,180.2163,180.3585,179.7453,180.1452,219142.0
2017-10-17 12:00:00,202.7,203.92,202.69,203.39,345978.0,180.1274,181.2116,180.1185,180.7406,345978.0
2017-10-17 12:30:00,203.41,204.2,203.24,204.04,248033.0,180.7584,181.4604,180.6073,181.3182,248033.0
2017-10-17 13:00:00,204.01,204.5,203.82,204.49,337169.0,181.2915,181.727,181.1227,181.7181,337169.0
2017-10-17 13:30:00,204.46,206.26,204.46,206.17,430014.0,181.6914,183.291,181.6914,183.211,430014.0
2017-10-17 14:00:00,206.14,206.62,204.56,204.97,520360.0,183.1843,183.6109,181.7803,182.1446,520360.0
2017-10-17 14:30:00,204.99,205.44,204.69,205.26,409675.0,182.1624,182.5623,181.8958,182.4023,409675.0
2017-10-17 15:00:00,205.24,205.57,205.04,205.34,409257.0,182.3846,182.6778,182.2068,182.4734,409257.0
2017-10-17 15:30:00,205.34,205.42,203.8,203.91,1165709.0,182.4734,182.5445,181.1049,181.2027,1165709.0
2017-10-18 09:30:00,203.8,207.8,203.8,205.9,769690.0,181.1049,184.6595,181.1049,182.9711,769690.0
2017-10-18 10:00:00,205.91,205.96,204.38,205.0,356127.0,182.98,183.0244,181.6203,182.1713,356127.0
2017-10-18 10:30:00,205.03,206.82,204.94,206.44,254496.0,182.1979,183.7886,182.118,183.4509,254496.0
2017-10-18 11:00:00,206.41,206.55,205.97,206.55,213326.0,183.4243,183.5487,183.0333,183.5487,213326.0
2017-10-18 11:30:00,206.5,206.73,206.18,206.31,172458.0,183.5042,183.7086,183.2199,183.3354,172458.0
2017-10-18 12:00:00,206.3,206.64,205.89,205.89,149782.0,183.3265,183.6287,182.9622,182.9622,149782.0
2017-10-18 12:30:00,205.91,206.01,205.52,205.78,135411.0,182.98,183.0688,182.6334,182.8644,135411.0
2017-10-18 13:00:00,205.8,205.81,205.07,205.17,144881.0,182.8822,182.8911,182.2335,182.3224,144881.0
2017-10-18 13:30:00,205.17,205.84,205.1,205.77,149138.0,182.3224,182.9177,182.2602,182.8555,149138.0
2017-10-18 14:00:00,205.72,205.74,204.51,204.62,296468.0,182.8111,182.8289,181.7359,181.8336,296468.0
2017-10-18 14:30:00,204.6,205.43,204.4,205.2,245792.0,181.8158,182.5534,181.6381,182.349,245792.0
2017-10-18 15:00:00,205.2,205.54,204.96,205.49,311010.0,182.349,182.6512,182.1357,182.6067,311010.0
2017-10-18 15:30:00,205.52,205.62,205.06,205.23,552710.0,182.6334,182.7222,182.2246,182.3757,552710.0
2017-10-19 09:30:00,205.47,205.54,202.7,203.49,285065.0,182.5889,182.6512,180.1274,180.8294,285065.0
2017-10-19 10:00:00,203.38,205.57,203.36,204.51,191476.0,180.7317,182.6778,180.7139,181.7359,191476.0
2017-10-19 10:30:00,204.47,204.93,204.01,204.89,201332.0,181.7003,182.1091,181.2915,182.0735,201332.0
2017-10-19 11:00:00,204.88,205.09,204.48,204.64,140248.0,182.0647,182.2513,181.7092,181.8514,140248.0
2017-10-19 11:30:00,204.67,204.99,204.58,204.64,105983.0,181.878,182.1624,181.7981,181.8514,105983.0
2017-10-19 12:00:00,204.63,204.96,204.52,204.74,106086.0,181.8425,182.1357,181.7447,181.9402,106086.0
2017-10-19 12:30:00,204.74,204.96,204.26,204.76,144473.0,181.9402,182.1357,181.5137,181.958,144473.0
2017-10-19 13:00:00,204.75,204.86,204.46,204.46,134436.0,181.9491,182.0469,181.6914,181.6914,134436.0
2017-10-19 13:30:00,204.46,204.79,204.41,204.44,91725.0,181.6914,181.9847,181.647,181.6736,91725.0
2017-10-19 14:00:00,204.43,204.57,203.83,203.83,140565.0,181.6648,181.7892,181.1316,181.1316,140565.0
2017-10-19 14:30:00,203.86,203.95,203.61,203.8,134001.0,181.1582,181.2382,180.9361,181.1049,134001.0
2017-10-19 15:00:00,203.81,203.93,203.36,203.53,180045.0,181.1138,181.2204,180.7139,180.865,180045.0
2017-10-19 15:30:00,203.55,203.85,203.25,203.41,536979.0,180.8828,181.1494,180.6162,180.7584,536979.0
2017-10-20 09:30:00,204.22,205.19,203.69,204.75,325795.0,181.4781,182.3401,181.0072,181.9491,325795.0
2017-10-20 10:00:00,204.81,204.9,203.8,204.35,221185.0,182.0024,182.0824,181.1049,181.5937,221185.0
2017-10-20 10:30:00,204.35,205.97,204.17,205.76,319887.0,181.5937,183.0333,181.4337,182.8467,319887.0
2017-10-20 11:00:00,205.77,207.26,205.63,206.99,221681.0,182.8555,184.1796,182.7311,183.9397,221681.0
2017-10-20 11:30:00,207.0,207.56,206.7,207.54,173207.0,183.9486,184.4462,183.682,184.4284,173207.0
2017-10-20 12:00:00,207.5,207.77,207.25,207.57,147443.0,184.3929,184.6328,184.1707,184.4551,147443.0
2017-10-20 12:30:00,207.56,207.7,207.3,207.61,151528.0,184.4462,184.5706,184.2152,184.4906,151528.0
2017-10-20 13:00:00,207.63,207.73,207.43,207.69,109423.0,184.5084,184.5973,184.3307,184.5617,109423.0
2017-10-20 13:30:00,207.7,207.89,207.64,207.88,138995.0,184.5706,184.7395,184.5173,184.7306,138995.0
2017-10-20 14:00:00,207.87,208.21,207.67,208.09,220953.0,184.7217,185.0238,184.544,184.9172,220953.0
2017-10-20 14:30:00,208.11,208.13,207.66,207.79,177419.0,184.935,184.9527,184.5351,184.6506,177419.0
2017-10-20 15:00:00,207.77,207.84,207.37,207.42,174909.0,184.6328,184.695,184.2774,184.3218,174909.0
2017-10-20 15:30:00,207.45,207.49,206.85,207.48,483194.0,184.3485,184.384,183.8153,184.3751,483194.0
2017-10-23 09:30:00,207.58,208.21,205.83,206.23,216160.0,184.464,185.0238,182.9089,183.2643,216160.0
2017-10-23 10:00:00,206.04,207.62,205.8,207.41,93342.0,183.0955,184.4995,182.8822,184.3129,93342.0
2017-10-23 10:30:00,207.44,207.93,207.23,207.35,118189.0,184.3396,184.775,184.153,184.2596,118189.0
2017-10-23 11:00:00,207.37,208.08,207.08,208.08,82893.0,184.2774,184.9083,184.0197,184.9083,82893.0
2017-10-23 11:30:00,208.09,208.43,207.64,208.25,91243.0,184.9172,185.2193,184.5173,185.0594,91243.0
2017-10-23 12:00:00,208.26,208.45,207.86,207.95,70257.0,185.0683,185.2371,184.7128,184.7928,70257.0
2017-10-23 12:30:00,207.95,208.15,207.52,207.74,73567.0,184.7928,184.9705,184.4107,184.6062,73567.0
2017-10-23 13:00:00,207.75,208.09,207.69,207.95,57175.0,184.615,184.9172,184.5617,184.7928,57175.0
2017-10-23 13:30:00,207.94,208.0,207.68,207.9,95963.0,184.7839,184.8372,184.5528,184.7483,95963.0
2017-10-23 14:00:00,207.91,208.06,207.74,207.93,84515.0,184.7572,184.8905,184.6062,184.775,84515.0
2017-10-23 14:30:00,207.92,208.05,207.64,207.64,70214.0,184.7661,184.8816,184.5173,184.5173,70214.0
2017-10-23 15:00:00,207.63,208.0,207.56,207.95,87856.0,184.5084,184.8372,184.4462,184.7928,87856.0
2017-10-23 15:30:00,207.97,208.03,206.9,207.05,379496.0,184.8106,184.8639,183.8597,183.993,379496.0
2017-10-24 09:30:00,206.38,207.39,205.88,206.15,285838.0,183.3976,184.2951,182.9533,183.1932,285838.0
2017-10-24 10:00:00,206.26,208.23,206.21,208.06,234326.0,183.291,185.0416,183.2465,184.8905,234326.0
2017-10-24 10:30:00,208.08,208.09,207.07,207.8,99012.0,184.9083,184.9172,184.0108,184.6595,99012.0
2017-10-24 11:00:00,207.78,208.06,207.07,207.23,196457.0,184.6417,184.8905,184.0108,184.153,196457.0
2017-10-24 11:30:00,207.29,207.66,207.05,207.42,103677.0,184.2063,184.5351,183.993,184.3218,103677.0
2017-10-24 12:00:00,207.45,207.68,207.38,207.5,65226.0,184.3485,184.5528,184.2863,184.3929,65226.0
2017-10-24 12:30:00,207.5,207.56,207.36,207.36,48961.0,184.3929,184.4462,184.2685,184.2685,48961.0
2017-10-24 13:00:00,207.39,207.52,207.17,207.17,77909.0,184.2951,184.4107,184.0996,184.0996,77909.0
2017-10-24 13:30:00,207.16,207.41,207.01,207.31,77148.0,184.0908,184.3129,183.9575,184.224,77148.0
2017-10-24 14:00:00,207.25,207.37,207.0,207.22,69242.0,184.1707,184.2774,183.9486,184.1441,69242.0
2017-10-24 14:30:00,207.25,207.67,207.25,207.6,143200.0,184.1707,184.544,184.1707,184.4818,143200.0
2017-10-24 15:00:00,207.58,207.8,207.29,207.72,147341.0,184.464,184.6595,184.2063,184.5884,147341.0
2017-10-24 15:30:00,207.74,208.23,207.71,208.15,309518.0,184.6062,185.0416,184.5795,184.9705,309518.0
2017-10-25 09:30:00,208.32,209.14,207.7,207.99,174161.0,185.1216,185.8503,184.5706,184.8283,174161.0
2017-10-25 10:00:00,207.9,208.82,207.17,207.61,157054.0,184.7483,185.5659,184.0996,184.4906,157054.0
2017-10-25 10:30:00,207.62,208.28,207.48,207.75,123768.0,184.4995,185.086,184.3751,184.615,123768.0
2017-10-25 11:00:00,207.72,207.88,207.29,207.7,133850.0,184.5884,184.7306,184.2063,184.5706,133850.0
2017-10-25 11:30:00,207.63,208.22,207.44,207.75,103164.0,184.5084,185.0327,184.3396,184.615,103164.0
2017-10-25 12:00:00,207.76,207.92,207.33,207.46,76028.0,184.6239,184.7661,184.2418,184.3573,76028.0
2017-10-25 12:30:00,207.42,207.62,207.07,207.43,86052.0,184.3218,184.4995,184.0108,184.3307,86052.0
2017-10-25 13:00:00,207.44,207.72,207.28,207.49,61116.0,184.3396,184.5884,184.1974,184.384,61116.0
2017-10-25 13:30:00,207.54,208.0,207.32,207.4,116205.0,184.4284,184.8372,184.2329,184.304,116205.0
2017-10-25 14:00:00,207.39,207.86,207.08,207.42,132012.0,184.2951,184.7128,184.0197,184.3218,132012.0
2017-10-25 14:30:00,207.44,207.77,207.27,207.61,115955.0,184.3396,184.6328,184.1885,184.4906,115955.0
2017-10-25 15:00:00,207.61,207.87,207.56,207.83,121417.0,184.4906,184.7217,184.4462,184.6861,121417.0
2017-10-25 15:30:00,207.84,207.97,207.33,207.59,377910.0,184.695,184.8106,184.2418,184.4729,377910.0
2017-10-26 09:30:00,207.92,208.74,207.58,208.41,351322.0,184.7661,185.4948,184.464,185.2016,351322.0
2017-10-26 10:00:00,208.41,208.52,207.62,207.75,178103.0,185.2016,185.2993,184.4995,184.615,178103.0
2017-10-26 10:30:00,207.76,208.19,207.73,208.13,106635.0,184.6239,185.0061,184.5973,184.9527,106635.0
2017-10-26 11:00:00,208.08,208.23,207.73,207.91,98126.0,184.9083,185.0416,184.5973,184.7572,98126.0
2017-10-26 11:30:00,207.95,208.43,207.81,208.38,53597.0,184.7928,185.2193,184.6684,185.1749,53597.0
2017-10-26 12:00:00,208.37,208.39,208.1,208.25,84485.0,185.166,185.1838,184.9261,185.0594,84485.0
2017-10-26 12:30:00,208.24,208.29,208.09,208.17,63326.0,185.0505,185.0949,184.9172,184.9883,63326.0
2017-10-26 13:00:00,208.14,208.41,208.1,208.21,46863.0,184.9616,185.2016,184.9261,185.0238,46863.0
2017-10-26 13:30:00,208.18,208.2,207.93,208.09,57142.0,184.9972,185.0149,184.775,184.9172,57142.0
2017-10-26 14:00:00,208.1,208.15,207.65,207.98,104728.0,184.9261,184.9705,184.5262,184.8194,104728.0
2017-10-26 14:30:00,207.99,208.18,207.93,208.17,243703.0,184.8283,184.9972,184.775,184.9883,243703.0
2017-10-26 15:00:00,208.18,208.21,207.87,208.03,202379.0,184.9972,185.0238,184.7217,184.8639,202379.0
2017-10-26 15:30:00,208.05,211.7,207.84,209.16,767789.0,184.8816,188.1252,184.695,185.868,767789.0
2017-10-27 09:30:00,209.15,211.78,208.54,210.91,438510.0,185.8591,188.1963,185.3171,187.4232,438510.0
2017-10-27 10:00:00,210.8,212.61,210.8,211.79,407103.0,187.3254,188.9338,187.3254,188.2052,407103.0
2017-10-27 10:30:00,211.78,212.62,211.56,212.07,356338.0,188.1963,188.9427,188.0008,188.454,356338.0
2017-10-27 11:00:00,212.07,212.56,211.71,212.02,238622.0,188.454,188.8894,188.1341,188.4095,238622.0
2017-10-27 11:30:00,211.98,212.77,211.77,212.31,171452.0,188.374,189.076,188.1874,188.6673,171452.0
2017-10-27 12:00:00,212.4,212.68,212.15,212.34,186400.0,188.7472,188.996,188.5251,188.6939,186400.0
2017-10-27 12:30:00,212.3,212.54,211.97,212.16,271796.0,188.6584,188.8716,188.3651,188.534,271796.0
2017-10-27 13:00:00,212.14,212.36,211.89,212.18,106161.0,188.5162,188.7117,188.294,188.5517,106161.0
2017-10-27 13:30:00,212.18,212.45,212.09,212.34,103486.0,188.5517,188.7917,188.4717,188.6939,103486.0
2017-10-27 14:00:00,212.37,212.43,212.06,212.21,163621.0,188.7206,188.7739,188.4451,188.5784,163621.0
2017-10-27 14:30:00,212.21,212.45,211.96,212.21,145026.0,188.5784,188.7917,188.3562,188.5784,145026.0
2017-10-27 15:00:00,212.21,212.42,212.06,212.32,275579.0,188.5784,188.765,188.4451,188.6761,275579.0
2017-10-27 15:30:00,212.31,212.63,212.29,212.61,595227.0,188.6673,188.9516,188.6495,188.9338,595227.0
2017-10-30 09:30:00,212.21,212.77,211.36,211.85,172508.0,188.5784,189.076,187.823,188.2585,172508.0
2017-10-30 10:00:00,211.85,212.5,211.66,212.24,134914.0,188.2585,188.8361,188.0896,188.605,134914.0
2017-10-30 10:30:00,212.2,212.51,212.19,212.37,90123.0,188.5695,188.845,188.5606,188.7206,90123.0
2017-10-30 11:00:00,212.37,212.49,212.05,212.05,103394.0,188.7206,188.8272,188.4362,188.4362,103394.0
2017-10-30 11:30:00,212.06,212.17,211.01,211.06,121199.0,188.4451,188.5428,187.512,187.5564,121199.0
2017-10-30 12:00:00,211.07,211.09,210.66,210.89,99473.0,187.5653,187.5831,187.201,187.4054,99473.0
2017-10-30 12:30:00,210.89,211.19,210.81,210.95,55842.0,187.4054,187.672,187.3343,187.4587,55842.0
2017-10-30 13:00:00,210.93,210.95,210.68,210.81,48177.0,187.4409,187.4587,187.2188,187.3343,48177.0
2017-10-30 13:30:00,210.8,210.8,210.54,210.57,50811.0,187.3254,187.3254,187.0944,187.121,50811.0
2017-10-30 14:00:00,210.56,211.04,210.55,210.63,86029.0,187.1121,187.5387,187.1032,187.1743,86029.0
2017-10-30 14:30:00,210.63,210.72,210.16,210.25,93104.0,187.1743,187.2543,186.7567,186.8367,93104.0
2017-10-30 15:00:00,210.27,210.29,209.74,209.86,142632.0,186.8544,186.8722,186.3834,186.4901,142632.0
2017-10-30 15:30:00,209.87,209.9,209.38,209.39,358780.0,186.499,186.5256,186.0635,186.0724,358780.0
2017-10-31 09:30:00,209.39,210.46,207.8,209.35,428178.0,186.0724,187.0233,184.6595,186.0369,428178.0
2017-10-31 10:00:00,209.41,209.96,209.01,209.42,255525.0,186.0902,186.5789,185.7347,186.0991,255525.0
2017-10-31 10:30:00,209.43,210.04,209.42,209.94,169157.0,186.108,186.65,186.0991,186.5612,169157.0
2017-10-31 11:00:00,209.97,210.39,209.89,210.07,122817.0,186.5878,186.9611,186.5167,186.6767,122817.0
2017-10-31 11:30:00,210.1,210.15,209.71,209.86,72777.0,186.7034,186.7478,186.3568,186.4901,72777.0
2017-10-31 12:00:00,209.9,210.3,209.4,209.55,99282.0,186.5256,186.8811,186.0813,186.2146,99282.0
2017-10-31 12:30:00,209.54,209.75,209.29,209.4,113613.0,186.2057,186.3923,185.9836,186.0813,113613.0
2017-10-31 13:00:00,209.4,209.55,209.32,209.5,68241.0,186.0813,186.2146,186.0102,186.1702,68241.0
2017-10-31 13:30:00,209.5,209.94,209.5,209.76,71376.0,186.1702,186.5612,186.1702,186.4012,71376.0
2017-10-31 14:00:00,209.79,210.35,209.77,210.27,81490.0,186.4279,186.9255,186.4101,186.8544,81490.0
2017-10-31 14:30:00,210.24,210.3,209.88,210.26,100152.0,186.8278,186.8811,186.5079,186.8455,100152.0
2017-10-31 15:00:00,210.26,210.52,210.1,210.1,133189.0,186.8455,187.0766,186.7034,186.7034,133189.0
2017-10-31 15:30:00,210.07,210.28,210.0,210.2,299836.0,186.6767,186.8633,186.6145,186.7922,299836.0
2017-11-01 09:30:00,211.62,212.63,210.36,211.31,128186.0,188.0541,188.9516,186.9344,187.7786,128186.0
2017-11-01 10:00:00,211.58,211.65,210.78,211.05,75798.0,188.0185,188.0807,187.3076,187.5476,75798.0
2017-11-01 10:30:00,211.12,211.52,210.95,210.98,103290.0,187.6098,187.9652,187.4587,187.4854,103290.0
2017-11-01 11:00:00,211.0,211.04,210.18,210.26,49161.0,187.5031,187.5387,186.7744,186.8455,49161.0
2017-11-01 11:30:00,210.26,210.42,209.67,209.84,89120.0,186.8455,186.9877,186.3212,186.4723,89120.0
2017-11-01 12:00:00,209.81,210.09,209.29,209.59,111389.0,186.4456,186.6945,185.9836,186.2501,111389.0
2017-11-01 12:30:00,209.6,209.83,209.41,209.63,66412.0,186.259,186.4634,186.0902,186.2857,66412.0
2017-11-01 13:00:00,209.66,209.67,209.16,209.45,88352.0,186.3124,186.3212,185.868,186.1257,88352.0
2017-11-01 13:30:00,209.45,209.49,208.92,208.95,67094.0,186.1257,186.1613,185.6548,185.6814,67094.0
2017-11-01 14:00:00,208.95,209.45,208.92,209.32,110589.0,185.6814,186.1257,185.6548,186.0102,110589.0
2017-11-01 14:30:00,209.34,209.59,209.16,209.59,120879.0,186.028,186.2501,185.868,186.2501,120879.0
2017-11-01 15:00:00,209.59,209.96,209.51,209.71,85041.0,186.2501,186.5789,186.1791,186.3568,85041.0
2017-11-01 15:30:00,209.71,209.97,209.4,209.56,191909.0,186.3568,186.5878,186.0813,186.2235,191909.0
2017-11-02 09:30:00,210.11,210.82,209.17,209.31,227377.0,186.7122,187.3432,185.8769,186.0013,227377.0
2017-11-02 10:00:00,209.23,209.97,209.01,209.61,157145.0,185.9302,186.5878,185.7347,186.2679,157145.0
2017-11-02 10:30:00,209.53,210.1,209.31,209.61,150074.0,186.1968,186.7034,186.0013,186.2679,150074.0
2017-11-02 11:00:00,209.65,209.91,209.33,209.33,170752.0,186.3035,186.5345,186.0191,186.0191,170752.0
2017-11-02 11:30:00,209.41,210.24,209.38,209.83,124324.0,186.0902,186.8278,186.0635,186.4634,124324.0
2017-11-02 12:00:00,209.82,210.5,209.5,210.39,118196.0,186.4545,187.0588,186.1702,186.9611,118196.0
2017-11-02 12:30:00,210.37,210.37,209.84,210.26,105817.0,186.9433,186.9433,186.4723,186.8455,105817.0
2017-11-02 13:00:00,210.24,210.38,209.95,210.0,67911.0,186.8278,186.9522,186.5701,186.6145,67911.0
2017-11-02 13:30:00,210.03,210.41,209.8,210.32,73771.0,186.6411,186.9788,186.4368,186.8989,73771.0
2017-11-02 14:00:00,210.28,210.28,209.8,210.02,103151.0,186.8633,186.8633,186.4368,186.6323,103151.0
2017-11-02 14:30:00,210.01,210.41,209.89,210.4,79041.0,186.6234,186.9788,186.5167,186.9699,79041.0
2017-11-02 15:00:00,210.39,210.95,210.39,210.94,125037.0,186.9611,187.4587,186.9611,187.4498,125037.0
2017-11-02 15:30:00,210.95,211.49,210.94,211.1,307370.0,187.4587,187.9386,187.4498,187.592,307370.0
2017-11-03 09:30:00,210.72,212.03,210.1,210.85,144931.0,187.2543,188.4184,186.7034,187.3698,144931.0
2017-11-03 10:00:00,210.85,211.5,210.67,211.07,84214.0,187.3698,187.9475,187.2099,187.5653,84214.0
2017-11-03 10:30:00,211.06,211.4,210.67,210.9,78643.0,187.5564,187.8586,187.2099,187.4143,78643.0
2017-11-03 11:00:00,210.87,211.42,210.65,211.26,83276.0,187.3876,187.8764,187.1921,187.7342,83276.0
2017-11-03 11:30:00,211.23,211.41,211.03,211.16,59258.0,187.7075,187.8675,187.5298,187.6453,59258.0
2017-11-03 12:00:00,211.17,211.5,211.04,211.3,67876.0,187.6542,187.9475,187.5387,187.7697,67876.0
2017-11-03 12:30:00,211.34,211.45,211.17,211.31,46295.0,187.8053,187.903,187.6542,187.7786,46295.0
2017-11-03 13:00:00,211.37,211.74,211.31,211.64,45584.0,187.8319,188.1607,187.7786,188.0719,45584.0
2017-11-03 13:30:00,211.67,212.08,211.57,211.83,79080.0,188.0985,188.4629,188.0097,188.2407,79080.0
2017-11-03 14:00:00,211.81,212.3,211.81,212.26,77254.0,188.2229,188.6584,188.2229,188.6228,77254.0
2017-11-03 14:30:00,212.24,212.41,212.0,212.1,78880.0,188.605,188.7561,188.3918,188.4806,78880.0
2017-11-03 15:00:00,212.07,213.83,212.04,213.06,248258.0,188.454,190.018,188.4273,189.3337,248258.0
2017-11-03 15:30:00,213.03,213.15,212.41,212.86,300592.0,189.3071,189.4137,188.7561,189.156,300592.0
2017-11-06 09:30:00,211.91,213.93,211.8,213.25,223852.0,188.3118,190.1068,188.214,189.5026,223852.0
2017-11-06 10:00:00,213.35,213.5,212.4,213.04,104257.0,189.5914,189.7247,188.7472,189.316,104257.0
2017-11-06 10:30:00,213.09,213.2,212.24,212.33,105893.0,189.3604,189.4581,188.605,188.685,105893.0
2017-11-06 11:00:00,212.35,212.85,212.18,212.83,160082.0,188.7028,189.1471,188.5517,189.1293,160082.0
2017-11-06 11:30:00,212.81,213.0,212.3,212.37,115555.0,189.1116,189.2804,188.6584,188.7206,115555.0
2017-11-06 12:00:00,212.28,212.61,212.23,212.42,56919.0,188.6406,188.9338,188.5962,188.765,56919.0
2017-11-06 12:30:00,212.38,212.95,212.22,212.79,77351.0,188.7295,189.236,188.5873,189.0938,77351.0
2017-11-06 13:00:00,212.81,213.02,212.68,212.96,113340.0,189.1116,189.2982,188.996,189.2449,113340.0
2017-11-06 13:30:00,212.97,213.27,212.78,212.79,67997.0,189.2538,189.5203,189.0849,189.0938,67997.0
2017-11-06 14:00:00,212.77,212.83,212.38,212.48,74845.0,189.076,189.1293,188.7295,188.8183,74845.0
2017-11-06 14:30:00,212.48,213.02,212.43,212.61,76249.0,188.8183,189.2982,188.7739,188.9338,76249.0
2017-11-06 15:00:00,212.62,212.75,212.44,212.51,97182.0,188.9427,189.0583,188.7828,188.845,97182.0
2017-11-06 15:30:00,212.5,212.62,212.09,212.16,253593.0,188.8361,188.9427,188.4717,188.534,253593.0
2017-11-07 09:30:00,212.74,213.54,212.33,212.65,154351.0,189.0494,189.7603,188.685,188.9694,154351.0
2017-11-07 10:00:00,212.65,212.97,212.06,212.46,70729.0,188.9694,189.2538,188.4451,188.8005,70729.0
2017-11-07 10:30:00,212.48,212.52,211.4,211.7,86812.0,188.8183,188.8539,187.8586,188.1252,86812.0
2017-11-07 11:00:00,211.72,212.01,211.27,211.3,115697.0,188.143,188.4007,187.7431,187.7697,115697.0
2017-11-07 11:30:00,211.3,211.36,210.89,210.89,97495.0,187.7697,187.823,187.4054,187.4054,97495.0
2017-11-07 12:00:00,210.91,211.63,210.91,211.63,68696.0,187.4232,188.063,187.4232,188.063,68696.0
2017-11-07 12:30:00,211.59,211.81,211.51,211.74,52318.0,188.0274,188.2229,187.9563,188.1607,52318.0
2017-11-07 13:00:00,211.76,212.08,211.75,212.02,32210.0,188.1785,188.4629,188.1696,188.4095,32210.0
2017-11-07 13:30:00,212.0,212.69,212.0,212.62,57060.0,188.3918,189.0049,188.3918,188.9427,57060.0
2017-11-07 14:00:00,212.62,212.69,212.2,212.33,56633.0,188.9427,189.0049,188.5695,188.685,56633.0
2017-11-07 14:30:00,212.32,212.37,211.96,212.0,52514.0,188.6761,188.7206,188.3562,188.3918,52514.0
2017-11-07 15:00:00,211.97,212.04,211.57,212.0,82143.0,188.3651,188.4273,188.0097,188.3918,82143.0
2017-11-07 15:30:00,212.01,212.81,211.96,212.69,176662.0,188.4007,189.1116,188.3562,189.0049,176662.0
2017-11-08 09:30:00,212.08,212.88,211.82,212.72,121736.0,188.4629,189.1738,188.2318,189.0316,121736.0
2017-11-08 10:00:00,212.83,212.93,212.04,212.04,166762.0,189.1293,189.2182,188.4273,188.4273,166762.0
2017-11-08 10:30:00,212.1,212.1,211.47,211.69,149318.0,188.4806,188.4806,187.9208,188.1163,149318.0
2017-11-08 11:00:00,211.74,212.04,211.3,211.56,150252.0,188.1607,188.4273,187.7697,188.0008,150252.0
2017-11-08 11:30:00,211.56,211.71,210.72,210.85,142685.0,188.0008,188.1341,187.2543,187.3698,142685.0
2017-11-08 12:00:00,210.85,211.14,210.84,211.03,49178.0,187.3698,187.6275,187.3609,187.5298,49178.0
2017-11-08 12:30:00,211.04,211.53,211.01,211.48,45505.0,187.5387,187.9741,187.512,187.9297,45505.0
2017-11-08 13:00:00,211.51,211.57,211.4,211.51,50875.0,187.9563,188.0097,187.8586,187.9563,50875.0
2017-11-08 13:30:00,211.52,211.58,211.21,211.21,57483.0,187.9652,188.0185,187.6897,187.6897,57483.0
2017-11-08 14:00:00,211.22,211.42,210.98,211.11,72601.0,187.6986,187.8764,187.4854,187.6009,72601.0
2017-11-08 14:30:00,211.11,211.48,211.01,211.48,76052.0,187.6009,187.9297,187.512,187.9297,76052.0
2017-11-08 15:00:00,211.48,211.54,211.38,211.39,93046.0,187.9297,187.983,187.8408,187.8497,93046.0
2017-11-08 15:30:00,211.39,211.39,210.7,210.8,294989.0,187.8497,187.8497,187.2365,187.3254,294989.0
2017-11-09 09:30:00,210.59,210.77,210.02,210.45,126996.0,187.1388,187.2987,186.6323,187.0144,126996.0
2017-11-09 10:00:00,210.46,211.63,210.42,211.0,151880.0,187.0233,188.063,186.9877,187.5031,151880.0
2017-11-09 10:30:00,211.09,211.18,210.45,210.67,79440.0,187.5831,187.6631,187.0144,187.2099,79440.0
2017-11-09 11:00:00,210.69,210.98,210.2,210.26,83373.0,187.2277,187.4854,186.7922,186.8455,83373.0
2017-11-09 11:30:00,210.27,210.32,209.75,210.27,81079.0,186.8544,186.8989,186.3923,186.8544,81079.0
2017-11-09 12:00:00,210.23,210.27,209.42,209.43,81634.0,186.8189,186.8544,186.0991,186.108,81634.0
2017-11-09 12:30:00,209.44,209.91,209.13,209.71,77455.0,186.1169,186.5345,185.8414,186.3568,77455.0
2017-11-09 13:00:00,209.75,209.97,209.52,209.82,73526.0,186.3923,186.5878,186.1879,186.4545,73526.0
2017-11-09 13:30:00,209.85,210.14,209.59,210.09,46053.0,186.4812,186.7389,186.2501,186.6945,46053.0
2017-11-09 14:00:00,210.09,210.69,210.08,210.43,66108.0,186.6945,187.2277,186.6856,186.9966,66108.0
2017-11-09 14:30:00,210.45,210.56,210.11,210.16,61973.0,187.0144,187.1121,186.7122,186.7567,61973.0
2017-11-09 15:00:00,210.18,210.96,210.18,210.85,68279.0,186.7744,187.4676,186.7744,187.3698,68279.0
2017-11-09 15:30:00,210.82,211.76,210.82,211.56,293499.0,187.3432,188.1785,187.3432,188.0008,293499.0
2017-11-10 09:30:00,211.46,211.81,210.52,210.84,94232.0,187.9119,188.2229,187.0766,187.3609,94232.0
2017-11-10 10:00:00,210.73,211.35,210.73,210.85,46449.0,187.2632,187.8142,187.2632,187.3698,46449.0
2017-11-10 10:30:00,210.88,210.9,210.29,210.5,76140.0,187.3965,187.4143,186.8722,187.0588,76140.0
2017-11-10 11:00:00,210.46,210.54,210.26,210.34,52065.0,187.0233,187.0944,186.8455,186.9166,52065.0
2017-11-10 11:30:00,210.4,210.69,210.39,210.69,59179.0,186.9699,187.2277,186.9611,187.2277,59179.0
2017-11-10 12:00:00,210.69,210.73,210.38,210.51,44613.0,187.2277,187.2632,186.9522,187.0677,44613.0
2017-11-10 12:30:00,210.54,210.55,210.28,210.28,35859.0,187.0944,187.1032,186.8633,186.8633,35859.0
2017-11-10 13:00:00,210.32,210.63,210.2,210.58,33370.0,186.8989,187.1743,186.7922,187.1299,33370.0
2017-11-10 13:30:00,210.55,210.92,210.51,210.66,48021.0,187.1032,187.432,187.0677,187.201,48021.0
2017-11-10 14:00:00,210.66,210.88,210.44,210.48,99860.0,187.201,187.3965,187.0055,187.041,99860.0
2017-11-10 14:30:00,210.49,211.25,210.45,211.25,97460.0,187.0499,187.7253,187.0144,187.7253,97460.0
2017-11-10 15:00:00,211.26,211.34,211.1,211.19,44911.0,187.7342,187.8053,187.592,187.672,44911.0
2017-11-10 15:30:00,211.22,211.3,211.04,211.15,134609.0,187.6986,187.7697,187.5387,187.6364,134609.0
2017-11-13 09:30:00,210.31,211.4,209.94,211.25,205941.0,186.89,187.8586,186.5612,187.7253,205941.0
2017-11-13 10:00:00,211.24,212.33,211.09,212.33,163226.0,187.7164,188.685,187.5831,188.685,163226.0
2017-11-13 10:30:00,212.29,212.37,211.76,211.96,73620.0,188.6495,188.7206,188.1785,188.3562,73620.0
2017-11-13 11:00:00,211.96,212.56,211.88,212.49,157065.0,188.3562,188.8894,188.2851,188.8272,157065.0
2017-11-13 11:30:00,212.53,212.66,212.32,212.42,55923.0,188.8628,188.9783,188.6761,188.765,55923.0
2017-11-13 12:00:00,212.43,212.67,212.22,212.62,91735.0,188.7739,188.9872,188.5873,188.9427,91735.0
2017-11-13 12:30:00,212.62,212.81,212.33,212.75,89198.0,188.9427,189.1116,188.685,189.0583,89198.0
2017-11-13 13:00:00,212.71,212.87,212.23,212.23,99773.0,189.0227,189.1649,188.5962,188.5962,99773.0
2017-11-13 13:30:00,212.23,212.66,211.87,212.64,176698.0,188.5962,188.9783,188.2762,188.9605,176698.0
2017-11-13 14:00:00,212.69,212.87,212.35,212.82,86827.0,189.0049,189.1649,188.7028,189.1205,86827.0
2017-11-13 14:30:00,212.79,212.91,212.72,212.83,79781.0,189.0938,189.2004,189.0316,189.1293,79781.0
2017-11-13 15:00:00,212.84,213.54,212.78,213.45,151869.0,189.1382,189.7603,189.0849,189.6803,151869.0
2017-11-13 15:30:00,213.44,213.44,212.61,212.69,380295.0,189.6714,189.6714,188.9338,189.0049,380295.0
2017-11-14 09:30:00,212.21,212.7,211.65,211.73,197743.0,188.5784,189.0138,188.0807,188.1518,197743.0
2017-11-14 10:00:00,211.78,211.82,210.92,211.24,141988.0,188.1963,188.2318,187.432,187.7164,141988.0
2017-11-14 10:30:00,211.25,212.31,211.04,211.91,89302.0,187.7253,188.6673,187.5387,188.3118,89302.0
2017-11-14 11:00:00,211.92,212.22,211.64,211.8,85708.0,188.3207,188.5873,188.0719,188.214,85708.0
2017-11-14 11:30:00,211.83,212.17,211.65,212.15,53160.0,188.2407,188.5428,188.0807,188.5251,53160.0
2017-11-14 12:00:00,212.16,212.22,211.82,211.82,62142.0,188.534,188.5873,188.2318,188.2318,62142.0
2017-11-14 12:30:00,211.85,212.03,211.19,211.43,66705.0,188.2585,188.4184,187.672,187.8852,66705.0
2017-11-14 13:00:00,211.43,211.49,211.21,211.23,57038.0,187.8852,187.9386,187.6897,187.7075,57038.0
2017-11-14 13:30:00,211.24,211.47,211.0,211.03,64710.0,187.7164,187.9208,187.5031,187.5298,64710.0
2017-11-14 14:00:00,211.04,211.14,210.95,211.07,95442.0,187.5387,187.6275,187.4587,187.5653,95442.0
2017-11-14 14:30:00,211.08,211.76,211.03,211.62,80721.0,187.5742,188.1785,187.5298,188.0541,80721.0
2017-11-14 15:00:00,211.57,211.84,211.14,211.25,124651.0,188.0097,188.2496,187.6275,187.7253,124651.0
2017-11-14 15:30:00,211.24,211.83,210.94,211.66,215929.0,187.7164,188.2407,187.4498,188.0896,215929.0
2017-11-15 09:30:00,210.88,211.98,210.88,211.39,122932.0,187.3965,188.374,187.3965,187.8497,122932.0
2017-11-15 10:00:00,211.27,211.38,210.59,210.88,80587.0,187.7431,187.8408,187.1388,187.3965,80587.0
2017-11-15 10:30:00,210.85,211.04,210.38,210.48,114280.0,187.3698,187.5387,186.9522,187.041,114280.0
2017-11-15 11:00:00,210.45,210.6,210.14,210.17,91777.0,187.0144,187.1477,186.7389,186.7656,91777.0
2017-11-15 11:30:00,210.16,210.49,210.01,210.41,54251.0,186.7567,187.0499,186.6234,186.9788,54251.0
2017-11-15 12:00:00,210.44,210.44,209.88,209.97,66664.0,187.0055,187.0055,186.5079,186.5878,66664.0
2017-11-15 12:30:00,209.99,210.04,209.83,209.88,37559.0,186.6056,186.65,186.4634,186.5079,37559.0
2017-11-15 13:00:00,209.89,210.0,209.72,209.84,40565.0,186.5167,186.6145,186.3657,186.4723,40565.0
2017-11-15 13:30:00,209.85,209.94,209.74,209.83,39843.0,186.4812,186.5612,186.3834,186.4634,39843.0
2017-11-15 14:00:00,209.82,209.88,209.62,209.84,63754.0,186.4545,186.5079,186.2768,186.4723,63754.0
2017-11-15 14:30:00,209.85,210.25,209.85,210.23,103377.0,186.4812,186.8367,186.4812,186.8189,103377.0
2017-11-15 15:00:00,210.23,210.43,209.92,209.92,174567.0,186.8189,186.9966,186.5434,186.5434,174567.0
2017-11-15 15:30:00,209.92,210.16,209.76,209.87,249131.0,186.5434,186.7567,186.4012,186.499,249131.0
2017-11-16 09:30:00,210.38,210.98,209.9,210.81,129867.0,186.9522,187.4854,186.5256,187.3343,129867.0
2017-11-16 10:00:00,210.74,211.05,210.4,210.68,74372.0,187.2721,187.5476,186.9699,187.2188,74372.0
2017-11-16 10:30:00,210.74,210.82,210.14,210.82,110806.0,187.2721,187.3432,186.7389,187.3432,110806.0
2017-11-16 11:00:00,210.79,211.23,210.43,210.89,85908.0,187.3165,187.7075,186.9966,187.4054,85908.0
2017-11-16 11:30:00,210.89,210.94,210.54,210.54,83248.0,187.4054,187.4498,187.0944,187.0944,83248.0
2017-11-16 12:00:00,210.51,210.66,210.3,210.43,69713.0,187.0677,187.201,186.8811,186.9966,69713.0
2017-11-16 12:30:00,210.46,210.62,210.25,210.56,79512.0,187.0233,187.1654,186.8367,187.1121,79512.0
2017-11-16 13:00:00,210.58,210.98,210.41,210.82,82307.0,187.1299,187.4854,186.9788,187.3432,82307.0
2017-11-16 13:30:00,210.81,211.4,210.81,211.31,59772.0,187.3343,187.8586,187.3343,187.7786,59772.0
2017-11-16 14:00:00,211.3,211.64,211.3,211.62,91874.0,187.7697,188.0719,187.7697,188.0541,91874.0
2017-11-16 14:30:00,211.66,212.01,211.23,211.29,134116.0,188.0896,188.4007,187.7075,187.7608,134116.0
2017-11-16 15:00:00,211.31,211.65,211.28,211.6,106632.0,187.7786,188.0807,187.752,188.0363,106632.0
2017-11-16 15:30:00,211.62,211.62,211.03,211.17,197441.0,188.0541,188.0541,187.5298,187.6542,197441.0
2017-11-17 09:30:00,210.46,210.92,209.15,210.56,264644.0,187.0233,187.432,185.8591,187.1121,264644.0
2017-11-17 10:00:00,210.52,211.46,210.47,211.14,80257.0,187.0766,187.9119,187.0322,187.6275,80257.0
2017-11-17 10:30:00,211.14,211.16,210.41,210.69,68168.0,187.6275,187.6453,186.9788,187.2277,68168.0
2017-11-17 11:00:00,210.72,210.77,209.74,210.01,66404.0,187.2543,187.2987,186.3834,186.6234,66404.0
2017-11-17 11:30:00,209.97,210.09,209.81,209.94,54352.0,186.5878,186.6945,186.4456,186.5612,54352.0
2017-11-17 12:00:00,209.95,210.05,209.85,210.03,33430.0,186.5701,186.6589,186.4812,186.6411,33430.0
2017-11-17 12:30:00,210.03,210.1,209.85,210.01,42849.0,186.6411,186.7034,186.4812,186.6234,42849.0
2017-11-17 13:00:00,210.02,210.09,209.91,209.99,54962.0,186.6323,186.6945,186.5345,186.6056,54962.0
2017-11-17 13:30:00,210.01,210.04,209.86,209.91,36478.0,186.6234,186.65,186.4901,186.5345,36478.0
2017-11-17 14:00:00,209.93,210.25,209.88,210.07,172613.0,186.5523,186.8367,186.5079,186.6767,172613.0
2017-11-17 14:30:00,210.07,210.07,209.85,209.93,63022.0,186.6767,186.6767,186.4812,186.5523,63022.0
2017-11-17 15:00:00,209.94,209.97,209.62,209.97,98083.0,186.5612,186.5878,186.2768,186.5878,98083.0
2017-11-17 15:30:00,209.93,210.1,209.84,209.96,216364.0,186.5523,186.7034,186.4723,186.5789,216364.0
2017-11-20 09:30:00,210.0,210.68,209.68,210.29,146480.0,186.6145,187.2188,186.3301,186.8722,146480.0
2017-11-20 10:00:00,210.32,210.4,209.75,210.2,111465.0,186.8989,186.9699,186.3923,186.7922,111465.0
2017-11-20 10:30:00,210.17,210.31,209.66,209.75,74233.0,186.7656,186.89,186.3124,186.3923,74233.0
2017-11-20 11:00:00,209.73,210.15,209.72,210.14,76759.0,186.3746,186.7478,186.3657,186.7389,76759.0
2017-11-20 11:30:00,210.15,210.22,210.02,210.14,78158.0,186.7478,186.81,186.6323,186.7389,78158.0
2017-11-20 12:00:00,210.12,210.23,209.72,209.8,53286.0,186.7211,186.8189,186.3657,186.4368,53286.0
2017-11-20 12:30:00,209.82,209.93,209.62,209.78,64282.0,186.4545,186.5523,186.2768,186.419,64282.0
2017-11-20 13:00:00,209.83,210.43,209.79,210.3,166991.0,186.4634,186.9966,186.4279,186.8811,166991.0
2017-11-20 13:30:00,210.3,210.3,210.07,210.23,66079.0,186.8811,186.8811,186.6767,186.8189,66079.0
2017-11-20 14:00:00,210.24,210.43,210.02,210.02,66467.0,186.8278,186.9966,186.6323,186.6323,66467.0
2017-11-20 14:30:00,210.02,210.02,209.58,209.7,77585.0,186.6323,186.6323,186.2413,186.3479,77585.0
2017-11-20 15:00:00,209.72,209.93,209.64,209.81,134548.0,186.3657,186.5523,186.2946,186.4456,134548.0
2017-11-20 15:30:00,209.81,210.43,209.76,210.35,325677.0,186.4456,186.9966,186.4012,186.9255,325677.0
2017-11-21 09:30:00,211.13,211.97,210.75,210.9,115437.0,187.6187,188.3651,187.281,187.4143,115437.0
2017-11-21 10:00:00,211.0,211.45,210.8,211.23,86641.0,187.5031,187.903,187.3254,187.7075,86641.0
2017-11-21 10:30:00,211.25,211.92,211.17,211.78,80745.0,187.7253,188.3207,187.6542,188.1963,80745.0
2017-11-21 11:00:00,211.81,212.07,211.5,211.95,106631.0,188.2229,188.454,187.9475,188.3473,106631.0
2017-11-21 11:30:00,211.95,212.13,211.84,211.95,78663.0,188.3473,188.5073,188.2496,188.3473,78663.0
2017-11-21 12:00:00,212.0,212.49,211.89,212.31,75921.0,188.3918,188.8272,188.294,188.6673,75921.0
2017-11-21 12:30:00,212.29,212.74,212.28,212.41,89510.0,188.6495,189.0494,188.6406,188.7561,89510.0
2017-11-21 13:00:00,212.41,212.71,212.41,212.64,61679.0,188.7561,189.0227,188.7561,188.9605,61679.0
2017-11-21 13:30:00,212.64,212.85,212.25,212.3,96289.0,188.9605,189.1471,188.6139,188.6584,96289.0
2017-11-21 14:00:00,212.31,212.62,212.0,212.52,254762.0,188.6673,188.9427,188.3918,188.8539,254762.0
2017-11-21 14:30:00,212.52,212.62,212.25,212.51,95587.0,188.8539,188.9427,188.6139,188.845,95587.0
2017-11-21 15:00:00,212.49,212.49,211.92,212.15,104890.0,188.8272,188.8272,188.3207,188.5251,104890.0
2017-11-21 15:30:00,212.16,212.71,212.0,212.61,350111.0,188.534,189.0227,188.3918,188.9338,350111.0
2017-11-22 09:30:00,212.26,212.81,211.1,212.12,175492.0,188.6228,189.1116,187.592,188.4984,175492.0
2017-11-22 10:00:00,212.15,212.22,211.02,211.58,140385.0,188.5251,188.5873,187.5209,188.0185,140385.0
2017-11-22 10:30:00,211.62,212.48,211.44,212.33,140327.0,188.0541,188.8183,187.8941,188.685,140327.0
2017-11-22 11:00:00,212.38,212.38,211.41,211.52,185546.0,188.7295,188.7295,187.8675,187.9652,185546.0
2017-11-22 11:30:00,211.49,211.8,211.3,211.44,89718.0,187.9386,188.214,187.7697,187.8941,89718.0
2017-11-22 12:00:00,211.42,211.44,210.76,211.02,77930.0,187.8764,187.8941,187.2899,187.5209,77930.0
2017-11-22 12:30:00,211.06,211.31,210.86,211.3,44269.0,187.5564,187.7786,187.3787,187.7697,44269.0
2017-11-22 13:00:00,211.28,211.35,210.81,210.81,71505.0,187.752,187.8142,187.3343,187.3343,71505.0
2017-11-22 13:30:00,210.84,211.15,210.77,211.14,53440.0,187.3609,187.6364,187.2987,187.6275,53440.0
2017-11-22 14:00:00,211.15,211.41,211.1,211.36,61829.0,187.6364,187.8675,187.592,187.823,61829.0
2017-11-22 14:30:00,211.37,211.59,211.29,211.33,59819.0,187.8319,188.0274,187.7608,187.7964,59819.0
2017-11-22 15:00:00,211.32,211.45,211.19,211.27,70191.0,187.7875,187.903,187.672,187.7431,70191.0
2017-11-22 15:30:00,211.25,211.59,211.1,211.24,229469.0,187.7253,188.0274,187.592,187.7164,229469.0
2017-11-24 09:30:00,212.0,212.22,211.0,212.03,99197.0,188.3918,188.5873,187.5031,188.4184,99197.0
2017-11-24 10:00:00,212.02,212.45,211.63,212.24,60573.0,188.4095,188.7917,188.063,188.605,60573.0
2017-11-24 10:30:00,212.25,212.72,212.25,212.65,42801.0,188.6139,189.0316,188.6139,188.9694,42801.0
2017-11-24 11:00:00,212.64,212.93,212.42,212.8,51149.0,188.9605,189.2182,188.765,189.1027,51149.0
2017-11-24 11:30:00,212.82,212.93,212.43,212.49,39789.0,189.1205,189.2182,188.7739,188.8272,39789.0
2017-11-24 12:00:00,212.48,212.79,212.45,212.69,58723.0,188.8183,189.0938,188.7917,189.0049,58723.0
2017-11-24 12:30:00,212.65,212.84,212.39,212.54,133787.0,188.9694,189.1382,188.7383,188.8716,133787.0
2017-11-27 09:30:00,212.25,213.32,211.81,212.96,176643.0,188.6139,189.5648,188.2229,189.2449,176643.0
2017-11-27 10:00:00,212.94,214.25,212.93,213.92,185944.0,189.2271,190.3912,189.2182,190.098,185944.0
2017-11-27 10:30:00,213.9,214.12,213.5,213.93,135417.0,190.0802,190.2757,189.7247,190.1068,135417.0
2017-11-27 11:00:00,213.9,213.92,213.32,213.49,177030.0,190.0802,190.098,189.5648,189.7158,177030.0
2017-11-27 11:30:00,213.54,213.54,212.81,212.99,122379.0,189.7603,189.7603,189.1116,189.2715,122379.0
2017-11-27 12:00:00,212.98,213.2,212.86,213.13,64992.0,189.2626,189.4581,189.156,189.3959,64992.0
2017-11-27 12:30:00,213.15,213.34,212.92,213.01,73578.0,189.4137,189.5825,189.2093,189.2893,73578.0
2017-11-27 13:00:00,213.02,213.07,212.81,212.81,39304.0,189.2982,189.3426,189.1116,189.1116,39304.0
2017-11-27 13:30:00,212.81,212.92,212.57,212.59,69805.0,189.1116,189.2093,188.8983,188.9161,69805.0
2017-11-27 14:00:00,212.56,212.76,212.37,212.65,71328.0,188.8894,189.0671,188.7206,188.9694,71328.0
2017-11-27 14:30:00,212.64,212.88,212.49,212.83,63823.0,188.9605,189.1738,188.8272,189.1293,63823.0
2017-11-27 15:00:00,212.8,212.8,212.4,212.48,76476.0,189.1027,189.1027,188.7472,188.8183,76476.0
2017-11-27 15:30:00,212.49,212.93,212.45,212.5,280668.0,188.8272,189.2182,188.7917,188.8361,280668.0
2017-11-28 09:30:00,213.88,214.07,212.68,212.76,251719.0,190.0624,190.2313,188.996,189.0671,251719.0
2017-11-28 10:00:00,212.75,213.64,212.7,212.72,146277.0,189.0583,189.8491,189.0138,189.0316,146277.0
2017-11-28 10:30:00,212.8,213.36,212.51,213.01,113715.0,189.1027,189.6003,188.845,189.2893,113715.0
2017-11-28 11:00:00,213.0,213.4,212.95,213.25,85616.0,189.2804,189.6359,189.236,189.5026,85616.0
2017-11-28 11:30:00,213.25,214.3,213.16,214.11,160266.0,189.5026,190.4356,189.4226,190.2668,160266.0
2017-11-28 12:00:00,214.14,214.37,214.05,214.17,106978.0,190.2935,190.4978,190.2135,190.3201,106978.0
2017-11-28 12:30:00,214.2,214.31,214.01,214.18,72239.0,190.3468,190.4445,190.1779,190.329,72239.0
2017-11-28 13:00:00,214.21,214.36,213.93,214.02,109792.0,190.3557,190.489,190.1068,190.1868,109792.0
2017-11-28 13:30:00,214.01,214.02,212.69,212.74,79215.0,190.1779,190.1868,189.0049,189.0494,79215.0
2017-11-28 14:00:00,212.72,213.02,212.59,212.93,105257.0,189.0316,189.2982,188.9161,189.2182,105257.0
2017-11-28 14:30:00,212.98,214.45,212.94,214.4,135313.0,189.2626,190.5689,189.2271,190.5245,135313.0
2017-11-28 15:00:00,214.39,215.94,214.39,215.57,256594.0,190.5156,191.893,190.5156,191.5642,256594.0
2017-11-28 15:30:00,215.58,216.31,215.5,216.22,446068.0,191.5731,192.2218,191.502,192.1418,446068.0
2017-11-29 09:30:00,217.7,223.46,217.36,222.88,590255.0,193.457,198.5756,193.1549,198.0602,590255.0
2017-11-29 10:00:00,222.87,223.3,221.44,222.19,352332.0,198.0513,198.4334,196.7805,197.447,352332.0
2017-11-29 10:30:00,222.2,223.16,222.07,222.85,223935.0,197.4559,198.309,197.3404,198.0335,223935.0
2017-11-29 11:00:00,222.91,223.29,222.76,223.1,215969.0,198.0868,198.4245,197.9535,198.2557,215969.0
2017-11-29 11:30:00,223.06,223.46,222.81,223.43,166756.0,198.2201,198.5756,197.998,198.5489,166756.0
2017-11-29 12:00:00,223.44,223.91,223.27,223.49,185590.0,198.5578,198.9755,198.4067,198.6023,185590.0
2017-11-29 12:30:00,223.42,223.53,222.05,222.36,168487.0,198.54,198.6378,197.3226,197.5981,168487.0
2017-11-29 13:00:00,222.41,223.04,222.35,222.85,152841.0,197.6425,198.2024,197.5892,198.0335,152841.0
2017-11-29 13:30:00,222.85,223.16,222.49,223.16,127519.0,198.0335,198.309,197.7136,198.309,127519.0
2017-11-29 14:00:00,223.19,224.27,223.18,223.52,196624.0,198.3357,199.2954,198.3268,198.6289,196624.0
2017-11-29 14:30:00,223.56,223.56,222.69,222.95,120031.0,198.6645,198.6645,197.8913,198.1224,120031.0
2017-11-29 15:00:00,222.98,223.56,222.85,222.95,263573.0,198.149,198.6645,198.0335,198.1224,263573.0
2017-11-29 15:30:00,222.96,223.19,222.66,222.93,384908.0,198.1313,198.3357,197.8647,198.1046,384908.0
2017-11-30 09:30:00,223.83,225.32,222.64,222.87,368849.0,199.5582,200.8866,198.4972,198.7023,368849.0
2017-11-30 10:00:00,222.75,223.69,222.29,223.3,164103.0,198.5953,199.4334,198.1852,199.0857,164103.0
2017-11-30 10:30:00,223.34,225.19,222.8,224.95,270508.0,199.1213,200.7707,198.6399,200.5567,270508.0
2017-11-30 11:00:00,224.98,226.79,224.86,226.01,343349.0,200.5835,202.1972,200.4765,201.5018,343349.0
2017-11-30 11:30:00,226.05,226.53,225.66,226.3,339531.0,201.5375,201.9654,201.1897,201.7603,339531.0
2017-11-30 12:00:00,226.32,226.59,225.93,226.16,312270.0,201.7782,202.0189,201.4305,201.6355,312270.0
2017-11-30 12:30:00,226.15,227.62,226.02,226.99,211594.0,201.6266,202.9372,201.5107,202.3755,211594.0
2017-11-30 13:00:00,226.99,227.34,226.56,226.59,174347.0,202.3755,202.6876,201.9922,202.0189,174347.0
2017-11-30 13:30:00,226.62,226.81,226.4,226.67,187024.0,202.0456,202.215,201.8495,202.0902,187024.0
2017-11-30 14:00:00,226.67,228.0,226.63,227.87,248893.0,202.0902,203.276,202.0546,203.1601,248893.0
2017-11-30 14:30:00,227.83,227.94,227.45,227.67,213504.0,203.1244,203.2225,202.7856,202.9818,213504.0
2017-11-30 15:00:00,227.66,227.66,227.26,227.65,293903.0,202.9729,202.9729,202.6162,202.964,293903.0
2017-11-30 15:30:00,227.66,228.75,227.58,228.12,836139.0,202.9729,203.9447,202.9015,203.383,836139.0
2017-12-01 09:30:00,228.89,229.22,225.25,225.44,308451.0,204.0695,204.3637,200.8242,200.9936,308451.0
2017-12-01 10:00:00,225.46,227.05,225.38,226.83,176155.0,201.0114,202.429,200.9401,202.2329,176155.0
2017-12-01 10:30:00,226.9,227.05,226.19,226.51,144653.0,202.2953,202.429,201.6623,201.9476,144653.0
2017-12-01 11:00:00,226.57,226.87,224.19,224.3,270628.0,202.0011,202.2685,199.8792,199.9772,270628.0
2017-12-01 11:30:00,224.31,225.92,221.08,225.92,253559.0,199.9861,201.4216,197.1064,201.4216,253559.0
2017-12-01 12:00:00,225.87,226.65,225.25,225.66,181595.0,201.377,202.0724,200.8242,201.1897,181595.0
2017-12-01 12:30:00,225.71,225.96,225.03,225.79,92993.0,201.2343,201.4572,200.6281,201.3057,92993.0
2017-12-01 13:00:00,225.83,225.86,224.4,224.4,120292.0,201.3413,201.3681,200.0664,200.0664,120292.0
2017-12-01 13:30:00,224.46,225.76,224.4,225.57,103977.0,200.1199,201.2789,200.0664,201.1095,103977.0
2017-12-01 14:00:00,225.53,225.89,225.44,225.8,72193.0,201.0738,201.3948,200.9936,201.3146,72193.0
2017-12-01 14:30:00,225.79,226.46,225.68,226.34,89368.0,201.3057,201.903,201.2076,201.796,89368.0
2017-12-01 15:00:00,226.28,226.75,225.98,226.12,131517.0,201.7425,202.1616,201.475,201.5999,131517.0
2017-12-01 15:30:00,226.11,226.99,225.93,226.78,338141.0,201.591,202.3755,201.4305,202.1883,338141.0
2017-12-04 09:30:00,229.26,230.69,228.18,230.22,456401.0,204.3994,205.6743,203.4365,205.2553,456401.0
2017-12-04 10:00:00,230.32,231.77,230.22,230.93,331284.0,205.3444,206.6372,205.2553,205.8883,331284.0
2017-12-04 10:30:00,230.9,230.9,228.4,228.53,267075.0,205.8615,205.8615,203.6326,203.7485,267075.0
2017-12-04 11:00:00,228.5,228.98,226.79,227.12,194622.0,203.7218,204.1497,202.1972,202.4914,194622.0
2017-12-04 11:30:00,227.12,227.47,225.44,225.71,183387.0,202.4914,202.8035,200.9936,201.2343,183387.0
2017-12-04 12:00:00,225.71,225.71,224.55,224.66,152043.0,201.2343,201.2343,200.2001,200.2982,152043.0
2017-12-04 12:30:00,224.65,224.93,223.83,223.97,120799.0,200.2893,200.5389,199.5582,199.683,120799.0
2017-12-04 13:00:00,223.93,224.21,223.6,224.08,120938.0,199.6473,199.897,199.3531,199.7811,120938.0
2017-12-04 13:30:00,224.09,224.32,223.16,223.21,128867.0,199.79,199.9951,198.9608,199.0054,128867.0
2017-12-04 14:00:00,223.19,223.61,222.3,222.31,179924.0,198.9876,199.362,198.1941,198.203,179924.0
2017-12-04 14:30:00,222.25,223.35,222.16,223.03,238088.0,198.1495,199.1302,198.0693,198.8449,238088.0
2017-12-04 15:00:00,223.01,223.01,222.32,222.39,219484.0,198.8271,198.8271,198.2119,198.2743,219484.0
2017-12-04 15:30:00,222.39,222.6,221.4,221.5,623282.0,198.2743,198.4616,197.3917,197.4809,623282.0
2017-12-05 09:30:00,221.0,223.72,219.16,222.26,319442.0,197.0351,199.4601,195.3946,198.1584,319442.0
2017-12-05 10:00:00,222.19,223.08,221.41,221.58,169513.0,198.096,198.8895,197.4006,197.5522,169513.0
2017-12-05 10:30:00,221.53,221.63,220.2,220.4,212259.0,197.5076,197.5968,196.3218,196.5001,212259.0
2017-12-05 11:00:00,220.42,221.08,220.4,221.08,209255.0,196.518,197.1064,196.5001,197.1064,209255.0
2017-12-05 11:30:00,221.12,221.28,220.78,221.07,151664.0,197.1421,197.2847,196.8389,197.0975,151664.0
2017-12-05 12:00:00,221.11,221.11,220.58,220.87,106302.0,197.1331,197.1331,196.6606,196.9192,106302.0
2017-12-05 12:30:00,220.92,221.0,220.57,220.69,98045.0,196.9637,197.0351,196.6517,196.7587,98045.0
2017-12-05 13:00:00,220.7,220.84,220.47,220.48,88124.0,196.7676,196.8924,196.5625,196.5715,88124.0
2017-12-05 13:30:00,220.52,220.82,220.39,220.77,64561.0,196.6071,196.8746,196.4912,196.83,64561.0
2017-12-05 14:00:00,220.79,220.97,220.23,220.63,94401.0,196.8478,197.0083,196.3486,196.7052,94401.0
2017-12-05 14:30:00,220.64,220.79,220.2,220.25,141407.0,196.7141,196.8478,196.3218,196.3664,141407.0
2017-12-05 15:00:00,220.26,220.38,219.64,219.64,179969.0,196.3753,196.4823,195.8225,195.8225,179969.0
2017-12-05 15:30:00,219.63,220.5,219.48,220.13,301930.0,195.8136,196.5893,195.6799,196.2594,301930.0
2017-12-06 09:30:00,221.02,221.38,219.37,220.58,131481.0,197.0529,197.3739,195.5818,196.6606,131481.0
2017-12-06 10:00:00,220.54,221.24,220.33,220.96,78466.0,196.625,197.249,196.4377,196.9994,78466.0
2017-12-06 10:30:00,220.9,221.52,220.72,221.12,83387.0,196.9459,197.4987,196.7854,197.1421,83387.0
2017-12-06 11:00:00,221.16,221.96,221.08,221.4,104418.0,197.1777,197.891,197.1064,197.3917,104418.0
2017-12-06 11:30:00,221.45,221.63,220.78,220.93,150856.0,197.4363,197.5968,196.8389,196.9727,150856.0
2017-12-06 12:00:00,220.91,220.91,219.32,219.64,275945.0,196.9548,196.9548,195.5372,195.8225,275945.0
2017-12-06 12:30:00,219.59,219.78,219.5,219.59,127614.0,195.778,195.9474,195.6977,195.778,127614.0
2017-12-06 13:00:00,219.6,219.65,219.03,219.19,116264.0,195.7869,195.8315,195.2787,195.4213,116264.0
2017-12-06 13:30:00,219.18,219.58,219.12,219.42,143029.0,195.4124,195.7691,195.3589,195.6264,143029.0
2017-12-06 14:00:00,219.41,219.94,219.4,219.94,75806.0,195.6175,196.09,195.6086,196.09,75806.0
2017-12-06 14:30:00,219.94,220.25,219.88,220.2,51094.0,196.09,196.3664,196.0365,196.3218,51094.0
2017-12-06 15:00:00,220.21,220.47,220.11,220.43,75847.0,196.3307,196.5625,196.2416,196.5269,75847.0
2017-12-06 15:30:00,220.41,220.43,219.77,219.97,207033.0,196.5091,196.5269,195.9385,196.1168,207033.0
2017-12-07 09:30:00,220.59,220.61,218.96,219.52,223375.0,196.6695,196.6874,195.2163,195.7156,223375.0
2017-12-07 10:00:00,219.49,219.52,218.19,218.58,202655.0,195.6888,195.7156,194.5298,194.8775,202655.0
2017-12-07 10:30:00,218.56,219.49,218.54,219.24,186533.0,194.8597,195.6888,194.8418,195.4659,186533.0
2017-12-07 11:00:00,219.26,219.4,218.66,219.14,129990.0,195.4838,195.6086,194.9488,195.3768,129990.0
2017-12-07 11:30:00,219.14,220.24,219.12,220.21,147375.0,195.3768,196.3575,195.3589,196.3307,147375.0
2017-12-07 12:00:00,220.26,220.59,219.92,220.03,101242.0,196.3753,196.6695,196.0722,196.1703,101242.0
2017-12-07 12:30:00,220.05,220.23,219.79,219.86,58420.0,196.1881,196.3486,195.9563,196.0187,58420.0
2017-12-07 13:00:00,219.82,220.1,219.72,219.87,71326.0,195.983,196.2327,195.8939,196.0276,71326.0
2017-12-07 13:30:00,219.86,220.07,219.78,219.94,120230.0,196.0187,196.2059,195.9474,196.09,120230.0
2017-12-07 14:00:00,219.91,220.18,219.62,219.77,126336.0,196.0633,196.304,195.8047,195.9385,126336.0
2017-12-07 14:30:00,219.75,220.11,219.47,220.04,94249.0,195.9206,196.2416,195.671,196.1792,94249.0
2017-12-07 15:00:00,220.08,220.13,219.86,219.9,113410.0,196.2148,196.2594,196.0187,196.0544,113410.0
2017-12-07 15:30:00,219.87,220.12,219.68,220.12,208163.0,196.0276,196.2505,195.8582,196.2505,208163.0
2017-12-08 09:30:00,220.55,221.73,220.22,221.65,231330.0,196.6339,197.6859,196.3397,197.6146,231330.0
2017-12-08 10:00:00,221.65,222.02,221.29,222.0,124930.0,197.6146,197.9445,197.2936,197.9266,124930.0
2017-12-08 10:30:00,222.01,222.29,221.8,222.29,109864.0,197.9355,198.1852,197.7483,198.1852,109864.0
2017-12-08 11:00:00,222.31,223.09,222.28,222.68,111729.0,198.203,198.8984,198.1763,198.5329,111729.0
2017-12-08 11:30:00,222.69,223.48,222.69,223.43,85045.0,198.5418,199.2461,198.5418,199.2016,85045.0
2017-12-08 12:00:00,223.4,224.07,223.38,223.99,80557.0,199.1748,199.7722,199.157,199.7008,80557.0
2017-12-08 12:30:00,223.99,224.01,223.72,223.9,90635.0,199.7008,199.7187,199.4601,199.6206,90635.0
2017-12-08 13:00:00,223.96,224.33,223.83,224.27,79395.0,199.6741,200.004,199.5582,199.9505,79395.0
2017-12-08 13:30:00,224.28,224.29,223.76,223.95,59750.0,199.9594,199.9683,199.4958,199.6652,59750.0
2017-12-08 14:00:00,223.98,224.0,223.63,223.68,92887.0,199.6919,199.7098,199.3799,199.4245,92887.0
2017-12-08 14:30:00,223.67,223.79,223.45,223.5,72581.0,199.4155,199.5225,199.2194,199.264,72581.0
2017-12-08 15:00:00,223.5,223.74,223.31,223.54,98258.0,199.264,199.478,199.0946,199.2996,98258.0
2017-12-08 15:30:00,223.53,223.94,223.43,223.93,293214.0,199.2907,199.6563,199.2016,199.6473,293214.0
2017-12-11 09:30:00,223.74,224.82,223.22,223.84,148973.0,199.478,200.4408,199.0143,199.5671,148973.0
2017-12-11 10:00:00,223.99,224.32,222.69,222.98,92696.0,199.7008,199.9951,198.5418,198.8004,92696.0
2017-12-11 10:30:00,222.98,223.5,222.48,222.48,54924.0,198.8004,199.264,198.3546,198.3546,54924.0
2017-12-11 11:00:00,222.47,222.85,222.43,222.82,57830.0,198.3457,198.6845,198.31,198.6577,57830.0
2017-12-11 11:30:00,222.87,222.94,222.48,222.62,51981.0,198.7023,198.7647,198.3546,198.4794,51981.0
2017-12-11 12:00:00,222.64,222.89,222.57,222.72,41763.0,198.4972,198.7201,198.4348,198.5686,41763.0
2017-12-11 12:30:00,222.69,222.8,222.08,222.35,47582.0,198.5418,198.6399,197.998,198.2387,47582.0
2017-12-11 13:00:00,222.33,222.49,222.15,222.44,35512.0,198.2208,198.3635,198.0604,198.3189,35512.0
2017-12-11 13:30:00,222.46,222.77,222.4,222.48,38335.0,198.3368,198.6131,198.2833,198.3546,38335.0
2017-12-11 14:00:00,222.5,222.8,222.32,222.47,57825.0,198.3724,198.6399,198.2119,198.3457,57825.0
2017-12-11 14:30:00,222.5,222.74,222.4,222.71,50724.0,198.3724,198.5864,198.2833,198.5596,50724.0
2017-12-11 15:00:00,222.7,222.74,222.04,222.2,54685.0,198.5507,198.5864,197.9623,198.1049,54685.0
2017-12-11 15:30:00,222.21,222.9,222.16,222.76,188816.0,198.1139,198.729,198.0693,198.6042,188816.0
2017-12-12 09:30:00,222.31,223.42,221.26,222.96,167158.0,198.203,199.1927,197.2669,198.7825,167158.0
2017-12-12 10:00:00,223.0,223.05,222.04,222.96,89598.0,198.8182,198.8628,197.9623,198.7825,89598.0
2017-12-12 10:30:00,222.93,222.93,221.8,221.94,122907.0,198.7558,198.7558,197.7483,197.8731,122907.0
2017-12-12 11:00:00,221.88,221.96,221.26,221.81,82392.0,197.8196,197.891,197.2669,197.7572,82392.0
2017-12-12 11:30:00,221.82,222.2,221.75,222.11,111929.0,197.7662,198.1049,197.7037,198.0247,111929.0
2017-12-12 12:00:00,222.06,222.06,221.29,221.32,111283.0,197.9801,197.9801,197.2936,197.3204,111283.0
2017-12-12 12:30:00,221.36,221.72,221.33,221.45,74514.0,197.356,197.677,197.3293,197.4363,74514.0
2017-12-12 13:00:00,221.5,222.02,221.5,221.79,79735.0,197.4809,197.9445,197.4809,197.7394,79735.0
2017-12-12 13:30:00,221.8,221.84,221.3,221.65,80392.0,197.7483,197.784,197.3025,197.6146,80392.0
2017-12-12 14:00:00,221.63,222.12,221.62,222.12,145166.0,197.5968,198.0336,197.5878,198.0336,145166.0
2017-12-12 14:30:00,222.13,222.68,222.11,222.43,83331.0,198.0425,198.5329,198.0247,198.31,83331.0
2017-12-12 15:00:00,222.45,222.45,222.0,222.25,82871.0,198.3278,198.3278,197.9266,198.1495,82871.0
2017-12-12 15:30:00,222.21,222.88,222.05,222.49,317782.0,198.1139,198.7112,197.9712,198.3635,317782.0
2017-12-13 09:30:00,221.74,224.11,221.23,223.56,236558.0,197.6948,199.8078,197.2401,199.3175,236558.0
2017-12-13 10:00:00,223.65,223.71,223.29,223.57,90965.0,199.3977,199.4512,199.0767,199.3264,90965.0
2017-12-13 10:30:00,223.56,223.8,222.87,223.16,80535.0,199.3175,199.5314,198.7023,198.9608,80535.0
2017-12-13 11:00:00,223.18,223.37,222.92,223.21,84659.0,198.9787,199.1481,198.7469,199.0054,84659.0
2017-12-13 11:30:00,223.16,224.11,223.16,224.0,127308.0,198.9608,199.8078,198.9608,199.7098,127308.0
2017-12-13 12:00:00,224.03,224.8,223.97,224.32,124930.0,199.7365,200.423,199.683,199.9951,124930.0
2017-12-13 12:30:00,224.39,224.4,223.69,223.69,54583.0,200.0575,200.0664,199.4334,199.4334,54583.0
2017-12-13 13:00:00,223.68,224.04,223.45,223.88,79346.0,199.4245,199.7454,199.2194,199.6028,79346.0
2017-12-13 13:30:00,223.91,224.09,223.67,224.09,62869.0,199.6295,199.79,199.4155,199.79,62869.0
2017-12-13 14:00:00,224.09,224.76,223.89,224.73,165436.0,199.79,200.3873,199.6117,200.3606,165436.0
2017-12-13 14:30:00,224.73,224.95,224.3,224.63,105377.0,200.3606,200.5567,199.9772,200.2714,105377.0
2017-12-13 15:00:00,224.62,224.81,224.42,224.46,127914.0,200.2625,200.4319,200.0842,200.1199,127914.0
2017-12-13 15:30:00,224.44,224.81,224.15,224.39,397714.0,200.102,200.4319,199.8435,200.0575,397714.0
2017-12-14 09:30:00,225.0,226.97,224.63,226.31,248359.0,200.6013,202.3577,200.2714,201.7693,248359.0
2017-12-14 10:00:00,226.2,226.32,224.64,224.94,189519.0,201.6712,201.7782,200.2804,200.5478,189519.0
2017-12-14 10:30:00,224.9,224.95,223.48,223.65,99568.0,200.5122,200.5567,199.2461,199.3977,99568.0
2017-12-14 11:00:00,223.74,223.79,223.06,223.52,89125.0,199.478,199.5225,198.8717,199.2818,89125.0
2017-12-14 11:30:00,223.52,223.85,223.33,223.83,74699.0,199.2818,199.576,199.1124,199.5582,74699.0
2017-12-14 12:00:00,223.83,223.95,223.46,223.46,64930.0,199.5582,199.6652,199.2283,199.2283,64930.0
2017-12-14 12:30:00,223.47,223.66,223.22,223.43,86306.0,199.2372,199.4066,199.0143,199.2016,86306.0
2017-12-14 13:00:00,223.42,223.66,223.13,223.49,68655.0,199.1927,199.4066,198.9341,199.2551,68655.0
2017-12-14 13:30:00,223.44,223.49,223.13,223.24,66683.0,199.2105,199.2551,198.9341,199.0322,66683.0
2017-12-14 14:00:00,223.22,223.33,221.7,221.7,136180.0,199.0143,199.1124,197.6592,197.6592,136180.0
2017-12-14 14:30:00,221.79,222.19,221.69,222.01,110022.0,197.7394,198.096,197.6502,197.9355,110022.0
2017-12-14 15:00:00,222.0,222.06,221.01,221.3,168213.0,197.9266,197.9801,197.044,197.3025,168213.0
2017-12-14 15:30:00,221.31,221.87,221.23,221.36,339470.0,197.3115,197.8107,197.2401,197.356,339470.0
2017-12-15 09:30:00,223.75,223.75,221.7,222.04,1732893.0,199.4869,199.4869,197.6592,197.9623,1732893.0
2017-12-15 10:00:00,222.03,222.62,221.64,222.07,117425.0,197.9534,198.4794,197.6057,197.989,117425.0
2017-12-15 10:30:00,222.04,222.31,221.46,221.79,103362.0,197.9623,198.203,197.4452,197.7394,103362.0
2017-12-15 11:00:00,221.78,222.25,221.63,221.84,155842.0,197.7305,198.1495,197.5968,197.784,155842.0
2017-12-15 11:30:00,221.85,222.19,221.25,221.51,127616.0,197.7929,198.096,197.258,197.4898,127616.0
2017-12-15 12:00:00,221.51,221.63,220.63,221.2,174995.0,197.4898,197.5968,196.7052,197.2134,174995.0
2017-12-15 12:30:00,221.25,221.77,221.04,221.18,137659.0,197.258,197.7216,197.0707,197.1956,137659.0
2017-12-15 13:00:00,221.18,221.28,220.91,221.11,127923.0,197.1956,197.2847,196.9548,197.1331,127923.0
2017-12-15 13:30:00,221.14,221.26,220.9,221.14,69866.0,197.1599,197.2669,196.9459,197.1599,69866.0
2017-12-15 14:00:00,221.15,221.56,221.0,221.42,103218.0,197.1688,197.5343,197.0351,197.4095,103218.0
2017-12-15 14:30:00,221.37,221.94,221.37,221.67,98882.0,197.3649,197.8731,197.3649,197.6324,98882.0
2017-12-15 15:00:00,221.64,221.89,221.44,221.81,123698.0,197.6057,197.8286,197.4274,197.7572,123698.0
2017-12-15 15:30:00,221.79,222.23,221.63,221.74,418542.0,197.7394,198.1317,197.5968,197.6948,418542.0
2017-12-18 09:30:00,222.6,224.81,222.6,223.29,172010.0,198.4616,200.4319,198.4616,199.0767,172010.0
2017-12-18 10:00:00,223.04,224.02,223.02,223.33,103084.0,198.8539,199.7276,198.836,199.1124,103084.0
2017-12-18 10:30:00,223.34,223.78,222.99,223.31,96136.0,199.1213,199.5136,198.8093,199.0946,96136.0
2017-12-18 11:00:00,223.29,223.32,222.72,222.8,51285.0,199.0767,199.1035,198.5686,198.6399,51285.0
2017-12-18 11:30:00,222.8,223.55,222.8,223.55,71389.0,198.6399,199.3086,198.6399,199.3086,71389.0
2017-12-18 12:00:00,223.58,223.62,223.25,223.27,57449.0,199.3353,199.371,199.0411,199.0589,57449.0
2017-12-18 12:30:00,223.25,223.25,222.5,222.66,76195.0,199.0411,199.0411,198.3724,198.5151,76195.0
2017-12-18 13:00:00,222.66,222.72,222.21,222.37,78445.0,198.5151,198.5686,198.1139,198.2565,78445.0
2017-12-18 13:30:00,222.4,222.56,222.19,222.36,98354.0,198.2833,198.4259,198.096,198.2476,98354.0
2017-12-18 14:00:00,222.37,222.64,222.24,222.61,99625.0,198.2565,198.4972,198.1406,198.4705,99625.0
2017-12-18 14:30:00,222.63,222.69,222.32,222.67,75415.0,198.4883,198.5418,198.2119,198.524,75415.0
2017-12-18 15:00:00,222.65,222.75,222.39,222.51,96716.0,198.5061,198.5953,198.2743,198.3813,96716.0
2017-12-18 15:30:00,222.55,222.88,222.25,222.74,375488.0,198.417,198.7112,198.1495,198.5864,375488.0
2017-12-19 09:30:00,222.99,223.79,221.51,222.68,295945.0,198.8093,199.5225,197.4898,198.5329,295945.0
2017-12-19 10:00:00,222.59,223.1,222.17,222.7,74743.0,198.4527,198.9074,198.0782,198.5507,74743.0
2017-12-19 10:30:00,222.71,222.98,222.17,222.55,142817.0,198.5596,198.8004,198.0782,198.417,142817.0
2017-12-19 11:00:00,222.57,222.71,221.61,221.71,114269.0,198.4348,198.5596,197.5789,197.6681,114269.0
2017-12-19 11:30:00,221.67,221.95,220.93,221.0,94632.0,197.6324,197.8821,196.9727,197.0351,94632.0
2017-12-19 12:00:00,220.97,221.59,220.85,221.48,102702.0,197.0083,197.5611,196.9013,197.463,102702.0
2017-12-19 12:30:00,221.49,221.78,221.16,221.75,52863.0,197.4719,197.7305,197.1777,197.7037,52863.0
2017-12-19 13:00:00,221.75,221.86,221.57,221.83,59774.0,197.7037,197.8018,197.5433,197.7751,59774.0
2017-12-19 13:30:00,221.85,221.88,221.45,221.7,62781.0,197.7929,197.8196,197.4363,197.6592,62781.0
2017-12-19 14:00:00,221.73,222.96,221.55,222.82,115212.0,197.6859,198.7825,197.5254,198.6577,115212.0
2017-12-19 14:30:00,222.78,223.07,222.28,222.48,121612.0,198.6221,198.8806,198.1763,198.3546,121612.0
2017-12-19 15:00:00,222.48,222.63,221.99,222.32,116105.0,198.3546,198.4883,197.9177,198.2119,116105.0
2017-12-19 15:30:00,222.31,222.62,221.92,222.12,257289.0,198.203,198.4794,197.8553,198.0336,257289.0
2017-12-20 09:30:00,223.0,224.14,222.51,224.13,208997.0,198.8182,199.8346,198.3813,199.8257,208997.0
2017-12-20 10:00:00,224.15,224.89,223.96,224.16,144265.0,199.8435,200.5032,199.6741,199.8524,144265.0
2017-12-20 10:30:00,224.18,224.19,223.42,223.81,103137.0,199.8702,199.8792,199.1927,199.5404,103137.0
2017-12-20 11:00:00,223.77,224.04,223.55,223.64,88234.0,199.5047,199.7454,199.3086,199.3888,88234.0
2017-12-20 11:30:00,223.65,224.06,223.64,223.71,117922.0,199.3977,199.7633,199.3888,199.4512,117922.0
2017-12-20 12:00:00,223.75,224.36,223.66,224.19,68121.0,199.4869,200.0307,199.4066,199.8792,68121.0
2017-12-20 12:30:00,224.16,224.16,223.5,223.5,79279.0,199.8524,199.8524,199.264,199.264,79279.0
2017-12-20 13:00:00,223.54,223.56,222.95,222.95,85856.0,199.2996,199.3175,198.7736,198.7736,85856.0
2017-12-20 13:30:00,222.98,223.22,222.85,223.01,66310.0,198.8004,199.0143,198.6845,198.8271,66310.0
2017-12-20 14:00:00,223.01,223.03,222.55,222.61,88068.0,198.8271,198.8449,198.417,198.4705,88068.0
2017-12-20 14:30:00,222.62,222.66,221.73,222.19,123543.0,198.4794,198.5151,197.6859,198.096,123543.0
2017-12-20 15:00:00,222.24,222.79,222.12,222.62,121807.0,198.1406,198.631,198.0336,198.4794,121807.0
2017-12-20 15:30:00,222.62,222.74,222.26,222.38,245217.0,198.4794,198.5864,198.1584,198.2654,245217.0
2017-12-21 09:30:00,223.12,223.44,222.76,223.27,111031.0,198.9252,199.2105,198.6042,199.0589,111031.0
2017-12-21 10:00:00,223.31,223.94,222.98,223.12,101833.0,199.0946,199.6563,198.8004,198.9252,101833.0
2017-12-21 10:30:00,223.07,223.15,222.53,222.7,55863.0,198.8806,198.9519,198.3992,198.5507,55863.0
2017-12-21 11:00:00,222.67,222.91,222.46,222.71,58620.0,198.524,198.738,198.3368,198.5596,58620.0
2017-12-21 11:30:00,222.74,222.87,222.37,222.73,66395.0,198.5864,198.7023,198.2565,198.5775,66395.0
2017-12-21 12:00:00,222.73,222.73,222.29,222.5,68269.0,198.5775,198.5775,198.1852,198.3724,68269.0
2017-12-21 12:30:00,222.5,222.5,222.09,222.19,56430.0,198.3724,198.3724,198.0069,198.096,56430.0
2017-12-21 13:00:00,222.15,222.42,222.1,222.26,46568.0,198.0604,198.3011,198.0158,198.1584,46568.0
2017-12-21 13:30:00,222.22,222.28,221.96,222.12,64020.0,198.1228,198.1763,197.891,198.0336,64020.0
2017-12-21 14:00:00,222.09,222.11,221.49,221.56,115217.0,198.0069,198.0247,197.4719,197.5343,115217.0
2017-12-21 14:30:00,221.54,221.73,221.49,221.71,95807.0,197.5165,197.6859,197.4719,197.6681,95807.0
2017-12-21 15:00:00,221.72,221.94,221.37,221.9,106638.0,197.677,197.8731,197.3649,197.8375,106638.0
2017-12-21 15:30:00,221.9,221.99,221.45,221.65,282319.0,197.8375,197.9177,197.4363,197.6146,282319.0
2017-12-22 09:30:00,222.0,222.35,219.4,219.75,184387.0,197.9266,198.2387,195.6086,195.9206,184387.0
2017-12-22 10:00:00,219.85,220.07,219.2,219.36,114189.0,196.0098,196.2059,195.4303,195.5729,114189.0
2017-12-22 10:30:00,219.35,219.37,218.45,218.83,122344.0,195.564,195.5818,194.7616,195.1004,122344.0
2017-12-22 11:00:00,218.89,219.35,218.89,219.18,83023.0,195.1539,195.564,195.1539,195.4124,83023.0
2017-12-22 11:30:00,219.15,219.32,218.79,218.87,57924.0,195.3857,195.5372,195.0647,195.136,57924.0
2017-12-22 12:00:00,218.86,219.27,218.8,219.08,77516.0,195.1271,195.4927,195.0736,195.3233,77516.0
2017-12-22 12:30:00,219.03,219.62,219.0,219.22,66219.0,195.2787,195.8047,195.2519,195.4481,66219.0
2017-12-22 13:00:00,219.22,219.5,219.12,219.17,70343.0,195.4481,195.6977,195.3589,195.4035,70343.0
2017-12-22 13:30:00,219.17,219.85,219.07,219.67,105502.0,195.4035,196.0098,195.3144,195.8493,105502.0
2017-12-22 14:00:00,219.65,220.23,219.59,220.15,59910.0,195.8315,196.3486,195.778,196.2772,59910.0
2017-12-22 14:30:00,220.12,220.33,219.89,220.2,42843.0,196.2505,196.4377,196.0454,196.3218,42843.0
2017-12-22 15:00:00,220.26,220.29,219.78,219.92,66965.0,196.3753,196.4021,195.9474,196.0722,66965.0
2017-12-22 15:30:00,219.91,220.1,219.71,220.02,185667.0,196.0633,196.2327,195.885,196.1613,185667.0
2017-12-26 09:30:00,219.09,220.42,219.09,219.98,136023.0,195.3322,196.518,195.3322,196.1257,136023.0
2017-12-26 10:00:00,219.93,220.19,219.42,219.43,46898.0,196.0811,196.3129,195.6264,195.6353,46898.0
2017-12-26 10:30:00,219.4,220.03,219.4,219.97,37979.0,195.6086,196.1703,195.6086,196.1168,37979.0
2017-12-26 11:00:00,219.94,220.08,219.81,219.96,35846.0,196.09,196.2148,195.9741,196.1078,35846.0
2017-12-26 11:30:00,219.99,220.04,219.85,219.92,46074.0,196.1346,196.1792,196.0098,196.0722,46074.0
2017-12-26 12:00:00,219.94,220.13,219.79,220.03,34813.0,196.09,196.2594,195.9563,196.1703,34813.0
2017-12-26 12:30:00,219.98,220.22,219.66,220.18,38764.0,196.1257,196.3397,195.8404,196.304,38764.0
2017-12-26 13:00:00,220.15,220.4,219.97,220.04,112270.0,196.2772,196.5001,196.1168,196.1792,112270.0
2017-12-26 13:30:00,220.02,220.07,219.78,219.85,48990.0,196.1613,196.2059,195.9474,196.0098,48990.0
2017-12-26 14:00:00,219.85,219.96,219.68,219.84,56343.0,196.0098,196.1078,195.8582,196.0009,56343.0
2017-12-26 14:30:00,219.82,220.06,219.82,219.84,41870.0,195.983,196.197,195.983,196.0009,41870.0
2017-12-26 15:00:00,219.83,219.88,219.63,219.64,39846.0,195.9919,196.0365,195.8136,195.8225,39846.0
2017-12-26 15:30:00,219.62,219.82,219.34,219.52,172549.0,195.8047,195.983,195.5551,195.7156,172549.0
2017-12-27 09:30:00,219.98,220.4,219.25,219.52,101959.0,196.1257,196.5001,195.4748,195.7156,101959.0
2017-12-27 10:00:00,219.61,220.38,219.34,220.31,62816.0,195.7958,196.4823,195.5551,196.4199,62816.0
2017-12-27 10:30:00,220.27,220.7,220.11,220.22,61520.0,196.3842,196.7676,196.2416,196.3397,61520.0
2017-12-27 11:00:00,220.31,220.86,220.02,220.59,90179.0,196.4199,196.9103,196.1613,196.6695,90179.0
2017-12-27 11:30:00,220.61,221.16,220.5,220.88,93196.0,196.6874,197.1777,196.5893,196.9281,93196.0
2017-12-27 12:00:00,220.96,221.02,220.67,220.76,42472.0,196.9994,197.0529,196.7409,196.8211,42472.0
2017-12-27 12:30:00,220.76,221.34,220.72,221.16,47028.0,196.8211,197.3382,196.7854,197.1777,47028.0
2017-12-27 13:00:00,221.14,221.35,220.96,221.24,29204.0,197.1599,197.3471,196.9994,197.249,29204.0
2017-12-27 13:30:00,221.2,221.42,221.03,221.41,28838.0,197.2134,197.4095,197.0618,197.4006,28838.0
2017-12-27 14:00:00,221.44,221.44,220.94,221.04,45087.0,197.4274,197.4274,196.9816,197.0707,45087.0
2017-12-27 14:30:00,221.01,221.14,220.55,220.56,43656.0,197.044,197.1599,196.6339,196.6428,43656.0
2017-12-27 15:00:00,220.62,220.72,220.37,220.45,96280.0,196.6963,196.7854,196.4734,196.5447,96280.0
2017-12-27 15:30:00,220.44,220.53,220.35,220.4,156943.0,196.5358,196.616,196.4556,196.5001,156943.0
2017-12-28 09:30:00,221.46,221.48,220.48,220.97,125413.0,197.4452,197.463,196.5715,197.0083,125413.0
2017-12-28 10:00:00,220.91,221.29,220.73,220.94,71412.0,196.9548,197.2936,196.7944,196.9816,71412.0
2017-12-28 10:30:00,221.09,221.19,220.71,221.17,57964.0,197.1153,197.2045,196.7765,197.1866,57964.0
2017-12-28 11:00:00,221.18,221.29,220.89,221.26,49962.0,197.1956,197.2936,196.937,197.2669,49962.0
2017-12-28 11:30:00,221.24,221.76,221.16,221.75,60786.0,197.249,197.7127,197.1777,197.7037,60786.0
2017-12-28 12:00:00,221.73,222.1,221.62,222.06,81311.0,197.6859,198.0158,197.5878,197.9801,81311.0
2017-12-28 12:30:00,222.05,222.15,221.84,222.02,33449.0,197.9712,198.0604,197.784,197.9445,33449.0
2017-12-28 13:00:00,222.01,222.28,222.01,222.22,52096.0,197.9355,198.1763,197.9355,198.1228,52096.0
2017-12-28 13:30:00,222.22,222.42,222.14,222.39,50345.0,198.1228,198.3011,198.0515,198.2743,50345.0
2017-12-28 14:00:00,222.42,222.51,222.22,222.49,60306.0,198.3011,198.3813,198.1228,198.3635,60306.0
2017-12-28 14:30:00,222.53,222.53,222.17,222.35,40729.0,198.3992,198.3992,198.0782,198.2387,40729.0
2017-12-28 15:00:00,222.38,222.44,222.0,222.32,76799.0,198.2654,198.3189,197.9266,198.2119,76799.0
2017-12-28 15:30:00,222.3,222.79,222.29,222.68,205498.0,198.1941,198.631,198.1852,198.5329,205498.0
2017-12-29 09:30:00,223.95,223.95,222.57,222.79,143512.0,199.6652,199.6652,198.4348,198.631,143512.0
2017-12-29 10:00:00,222.69,223.07,222.5,222.52,50489.0,198.5418,198.8806,198.3724,198.3902,50489.0
2017-12-29 10:30:00,222.47,222.6,222.09,222.21,72181.0,198.3457,198.4616,198.0069,198.1139,72181.0
2017-12-29 11:00:00,222.24,222.51,221.86,222.44,115573.0,198.1406,198.3813,197.8018,198.3189,115573.0
2017-12-29 11:30:00,222.44,222.79,222.36,222.42,58345.0,198.3189,198.631,198.2476,198.3011,58345.0
2017-12-29 12:00:00,222.38,222.47,222.12,222.12,35873.0,198.2654,198.3457,198.0336,198.0336,35873.0
2017-12-29 12:30:00,222.09,222.27,222.04,222.23,29060.0,198.0069,198.1674,197.9623,198.1317,29060.0
2017-12-29 13:00:00,222.22,222.32,221.92,221.96,40874.0,198.1228,198.2119,197.8553,197.891,40874.0
2017-12-29 13:30:00,221.93,222.07,221.54,221.79,48090.0,197.8642,197.989,197.5165,197.7394,48090.0
2017-12-29 14:00:00,221.83,221.95,221.63,221.92,36925.0,197.7751,197.8821,197.5968,197.8553,36925.0
2017-12-29 14:30:00,221.92,221.95,221.61,221.68,46670.0,197.8553,197.8821,197.5789,197.6413,46670.0
2017-12-29 15:00:00,221.67,221.86,221.44,221.54,73611.0,197.6324,197.8018,197.4274,197.5165,73611.0
2017-12-29 15:30:00,221.54,221.6,220.59,220.77,371754.0,197.5165,197.57,196.6695,196.83,371754.0
2018-01-02 09:30:00,221.02,222.45,220.58,221.37,248430.0,197.0529,198.3278,196.6606,197.3649,248430.0
2018-01-02 10:00:00,221.38,221.5,220.0,221.27,149400.0,197.3739,197.4809,196.1435,197.2758,149400.0
2018-01-02 10:30:00,221.2,221.7,220.96,221.69,140153.0,197.2134,197.6592,196.9994,197.6502,140153.0
2018-01-02 11:00:00,221.66,221.66,220.52,220.86,194400.0,197.6235,197.6235,196.6071,196.9103,194400.0
2018-01-02 11:30:00,220.9,221.21,220.66,221.21,103472.0,196.9459,197.2223,196.7319,197.2223,103472.0
2018-01-02 12:00:00,221.22,221.4,220.96,221.15,75492.0,197.2312,197.3917,196.9994,197.1688,75492.0
2018-01-02 12:30:00,221.17,221.33,220.95,221.11,92972.0,197.1866,197.3293,196.9905,197.1331,92972.0
2018-01-02 13:00:00,221.11,221.23,220.99,221.07,83792.0,197.1331,197.2401,197.0262,197.0975,83792.0
2018-01-02 13:30:00,221.03,221.11,220.61,220.68,75405.0,197.0618,197.1331,196.6874,196.7498,75405.0
2018-01-02 14:00:00,220.66,220.9,220.38,220.67,123566.0,196.7319,196.9459,196.4823,196.7409,123566.0
2018-01-02 14:30:00,220.7,221.07,220.67,221.03,91339.0,196.7676,197.0975,196.7409,197.0618,91339.0
2018-01-02 15:00:00,221.03,221.09,220.82,220.96,86990.0,197.0618,197.1153,196.8746,196.9994,86990.0
2018-01-02 15:30:00,220.98,221.21,220.65,221.09,256803.0,197.0172,197.2223,196.723,197.1153,256803.0
2018-01-03 09:30:00,221.62,222.0,220.52,221.66,225947.0,197.5878,197.9266,196.6071,197.6235,225947.0
2018-01-03 10:00:00,221.72,222.32,221.27,222.19,149958.0,197.677,198.2119,197.2758,198.096,149958.0
2018-01-03 10:30:00,222.28,222.5,221.56,221.58,138690.0,198.1763,198.3724,197.5343,197.5522,138690.0
2018-01-03 11:00:00,221.59,222.04,221.45,221.96,74766.0,197.5611,197.9623,197.4363,197.891,74766.0
2018-01-03 11:30:00,221.95,222.0,221.56,221.99,97896.0,197.8821,197.9266,197.5343,197.9177,97896.0
2018-01-03 12:00:00,221.99,222.42,221.99,222.24,90218.0,197.9177,198.3011,197.9177,198.1406,90218.0
2018-01-03 12:30:00,222.25,222.61,222.16,222.41,62108.0,198.1495,198.4705,198.0693,198.2922,62108.0
2018-01-03 13:00:00,222.42,222.94,222.42,222.76,66644.0,198.3011,198.7647,198.3011,198.6042,66644.0
2018-01-03 13:30:00,222.75,222.75,222.01,222.28,76263.0,198.5953,198.5953,197.9355,198.1763,76263.0
2018-01-03 14:00:00,222.3,222.74,222.25,222.34,81883.0,198.1941,198.5864,198.1495,198.2298,81883.0
2018-01-03 14:30:00,222.37,222.71,222.21,222.7,76971.0,198.2565,198.5596,198.1139,198.5507,76971.0
2018-01-03 15:00:00,222.7,223.05,222.6,222.88,81534.0,198.5507,198.8628,198.4616,198.7112,81534.0
2018-01-03 15:30:00,222.86,223.81,222.82,223.46,278167.0,198.6934,199.5404,198.6577,199.2283,278167.0
2018-01-04 09:30:00,224.34,225.05,224.17,224.83,308990.0,200.0129,200.6459,199.8613,200.4498,308990.0
2018-01-04 10:00:00,224.83,225.68,224.58,225.56,203883.0,200.4498,201.2076,200.2269,201.1006,203883.0
2018-01-04 10:30:00,225.52,226.1,225.46,226.07,148035.0,201.0649,201.582,201.0114,201.5553,148035.0
2018-01-04 11:00:00,226.1,226.1,224.74,224.94,106361.0,201.582,201.582,200.3695,200.5478,106361.0
2018-01-04 11:30:00,225.0,225.04,224.39,224.84,98354.0,200.6013,200.637,200.0575,200.4587,98354.0
2018-01-04 12:00:00,224.84,225.35,224.81,224.93,102419.0,200.4587,200.9134,200.4319,200.5389,102419.0
2018-01-04 12:30:00,224.92,225.3,224.81,225.21,92172.0,200.53,200.8688,200.4319,200.7885,92172.0
2018-01-04 13:00:00,225.2,225.3,224.85,225.2,106179.0,200.7796,200.8688,200.4676,200.7796,106179.0
2018-01-04 13:30:00,225.22,225.22,224.71,224.92,123706.0,200.7975,200.7975,200.3428,200.53,123706.0
2018-01-04 14:00:00,224.92,225.11,224.84,225.05,78886.0,200.53,200.6994,200.4587,200.6459,78886.0
2018-01-04 14:30:00,225.04,225.23,224.96,224.96,82260.0,200.637,200.8064,200.5657,200.5657,82260.0
2018-01-04 15:00:00,224.96,225.12,224.74,225.06,119455.0,200.5657,200.7083,200.3695,200.6548,119455.0
2018-01-04 15:30:00,225.05,225.09,224.23,224.44,255254.0,200.6459,200.6816,199.9148,200.102,255254.0
2018-01-05 09:30:00,225.19,228.06,224.72,227.89,244752.0,200.7707,203.3295,200.3517,203.1779,244752.0
2018-01-05 10:00:00,227.79,228.77,227.53,227.87,156291.0,203.0888,203.9625,202.857,203.1601,156291.0
2018-01-05 10:30:00,227.87,228.45,227.73,228.02,105185.0,203.1601,203.6772,203.0353,203.2938,105185.0
2018-01-05 11:00:00,228.02,229.05,227.69,228.9,169957.0,203.2938,204.2121,202.9996,204.0784,169957.0
2018-01-05 11:30:00,228.96,229.0,228.23,228.23,94108.0,204.1319,204.1676,203.4811,203.4811,94108.0
2018-01-05 12:00:00,228.21,228.33,227.81,227.94,60660.0,203.4632,203.5702,203.1066,203.2225,60660.0
2018-01-05 12:30:00,227.95,228.04,227.53,228.0,69051.0,203.2314,203.3117,202.857,203.276,69051.0
2018-01-05 13:00:00,228.03,228.23,227.9,228.07,62253.0,203.3027,203.4811,203.1868,203.3384,62253.0
2018-01-05 13:30:00,228.04,228.12,227.73,227.83,72656.0,203.3117,203.383,203.0353,203.1244,72656.0
2018-01-05 14:00:00,227.84,228.16,227.62,228.16,80087.0,203.1334,203.4187,202.9372,203.4187,80087.0
2018-01-05 14:30:00,228.2,228.23,227.77,227.77,56455.0,203.4543,203.4811,203.0709,203.0709,56455.0
2018-01-05 15:00:00,227.8,228.28,227.76,228.25,75883.0,203.0977,203.5256,203.062,203.4989,75883.0
2018-01-05 15:30:00,228.27,228.8,228.08,228.66,285383.0,203.5167,203.9893,203.3473,203.8644,285383.0
2018-01-08 09:30:00,228.13,228.59,225.85,226.0,293230.0,203.3919,203.802,201.3591,201.4929,293230.0
2018-01-08 10:00:00,226.06,226.22,224.89,225.91,222066.0,201.5464,201.689,200.5032,201.4126,222066.0
2018-01-08 10:30:00,225.96,226.32,225.65,226.12,140832.0,201.4572,201.7782,201.1808,201.5999,140832.0
2018-01-08 11:00:00,226.12,226.59,225.78,226.57,110100.0,201.5999,202.0189,201.2967,202.0011,110100.0
2018-01-08 11:30:00,226.56,226.59,225.94,226.12,109788.0,201.9922,202.0189,201.4394,201.5999,109788.0
2018-01-08 12:00:00,226.09,226.18,225.84,225.95,68292.0,201.5731,201.6534,201.3502,201.4483,68292.0
2018-01-08 12:30:00,225.98,225.98,225.66,225.83,91726.0,201.475,201.475,201.1897,201.3413,91726.0
2018-01-08 13:00:00,225.86,225.95,225.51,225.6,55811.0,201.3681,201.4483,201.056,201.1363,55811.0
2018-01-08 13:30:00,225.53,225.65,225.22,225.37,72643.0,201.0738,201.1808,200.7975,200.9312,72643.0
2018-01-08 14:00:00,225.37,225.4,224.83,224.9,112179.0,200.9312,200.9579,200.4498,200.5122,112179.0
2018-01-08 14:30:00,224.91,225.73,224.91,225.69,122759.0,200.5211,201.2522,200.5211,201.2165,122759.0
2018-01-08 15:00:00,225.67,225.68,225.15,225.26,161463.0,201.1987,201.2076,200.7351,200.8331,161463.0
2018-01-08 15:30:00,225.26,225.3,224.61,224.7,383962.0,200.8331,200.8688,200.2536,200.3338,383962.0
2018-01-09 09:30:00,224.76,225.2,223.3,224.29,225602.0,200.3873,200.7796,199.0857,199.9683,225602.0
2018-01-09 10:00:00,224.3,224.6,223.86,224.53,118636.0,199.9772,200.2447,199.5849,200.1823,118636.0
2018-01-09 10:30:00,224.53,224.94,223.8,223.91,209570.0,200.1823,200.5478,199.5314,199.6295,209570.0
2018-01-09 11:00:00,223.91,224.71,223.82,224.66,120362.0,199.6295,200.3428,199.5493,200.2982,120362.0
2018-01-09 11:30:00,224.66,224.66,224.08,224.26,89657.0,200.2982,200.2982,199.7811,199.9416,89657.0
2018-01-09 12:00:00,224.23,224.32,223.89,224.2,92758.0,199.9148,199.9951,199.6117,199.8881,92758.0
2018-01-09 12:30:00,224.22,224.84,224.17,224.82,73901.0,199.9059,200.4587,199.8613,200.4408,73901.0
2018-01-09 13:00:00,224.77,225.63,224.77,225.63,129829.0,200.3963,201.163,200.3963,201.163,129829.0
2018-01-09 13:30:00,225.63,225.99,225.55,225.79,97024.0,201.163,201.484,201.0917,201.3057,97024.0
2018-01-09 14:00:00,225.78,226.05,225.69,225.97,101452.0,201.2967,201.5375,201.2165,201.4661,101452.0
2018-01-09 14:30:00,225.97,226.5,225.81,226.26,123583.0,201.4661,201.9387,201.3235,201.7247,123583.0
2018-01-09 15:00:00,226.23,226.63,225.97,226.14,139922.0,201.6979,202.0546,201.4661,201.6177,139922.0
2018-01-09 15:30:00,226.13,226.55,225.68,225.9,283945.0,201.6088,201.9832,201.2076,201.4037,283945.0
2018-01-10 09:30:00,224.83,224.99,223.12,224.15,238656.0,200.4498,200.5924,198.9252,199.8435,238656.0
2018-01-10 10:00:00,224.16,224.19,223.54,223.63,104455.0,199.8524,199.8792,199.2996,199.3799,104455.0
2018-01-10 10:30:00,223.68,225.01,223.64,224.45,143931.0,199.4245,200.6102,199.3888,200.111,143931.0
2018-01-10 11:00:00,224.46,224.9,224.22,224.27,95386.0,200.1199,200.5122,199.9059,199.9505,95386.0
2018-01-10 11:30:00,224.26,224.37,224.0,224.0,102162.0,199.9416,200.0396,199.7098,199.7098,102162.0
2018-01-10 12:00:00,224.0,224.27,224.0,224.14,74878.0,199.7098,199.9505,199.7098,199.8346,74878.0
2018-01-10 12:30:00,224.14,224.21,223.72,223.78,68253.0,199.8346,199.897,199.4601,199.5136,68253.0
2018-01-10 13:00:00,223.8,224.02,223.36,223.39,97268.0,199.5314,199.7276,199.1392,199.1659,97268.0
2018-01-10 13:30:00,223.39,223.85,223.32,223.43,66042.0,199.1659,199.576,199.1035,199.2016,66042.0
2018-01-10 14:00:00,223.5,223.66,223.03,223.18,131302.0,199.264,199.4066,198.8449,198.9787,131302.0
2018-01-10 14:30:00,223.18,223.76,223.07,223.71,79853.0,198.9787,199.4958,198.8806,199.4512,79853.0
2018-01-10 15:00:00,223.72,224.1,223.62,224.07,98421.0,199.4601,199.7989,199.371,199.7722,98421.0
2018-01-10 15:30:00,224.06,224.24,223.72,224.15,258507.0,199.7633,199.9237,199.4601,199.8435,258507.0
2018-01-11 09:30:00,224.18,224.85,223.7,224.73,207617.0,199.8702,200.4676,199.4423,200.3606,207617.0
2018-01-11 10:00:00,224.73,225.22,224.44,224.96,174029.0,200.3606,200.7975,200.102,200.5657,174029.0
2018-01-11 10:30:00,224.99,225.2,224.82,225.09,118431.0,200.5924,200.7796,200.4408,200.6816,118431.0
2018-01-11 11:00:00,225.09,225.69,225.09,225.64,144607.0,200.6816,201.2165,200.6816,201.1719,144607.0
2018-01-11 11:30:00,225.59,225.85,225.31,225.34,136283.0,201.1273,201.3591,200.8777,200.9044,136283.0
2018-01-11 12:00:00,225.32,225.75,225.15,225.72,118015.0,200.8866,201.27,200.7351,201.2432,118015.0
2018-01-11 12:30:00,225.75,225.92,225.29,225.31,92688.0,201.27,201.4216,200.8599,200.8777,92688.0
2018-01-11 13:00:00,225.3,225.63,225.22,225.55,80509.0,200.8688,201.163,200.7975,201.0917,80509.0
2018-01-11 13:30:00,225.58,225.66,225.19,225.2,103533.0,201.1184,201.1897,200.7707,200.7796,103533.0
2018-01-11 14:00:00,225.21,225.79,225.2,225.6,93981.0,200.7885,201.3057,200.7796,201.1363,93981.0
2018-01-11 14:30:00,225.55,225.56,225.11,225.3,89538.0,201.0917,201.1006,200.6994,200.8688,89538.0
2018-01-11 15:00:00,225.3,225.63,225.11,225.11,132127.0,200.8688,201.163,200.6994,200.6994,132127.0
2018-01-11 15:30:00,225.12,225.42,224.88,225.37,333573.0,200.7083,200.9758,200.4943,200.9312,333573.0
2018-01-12 09:30:00,227.45,229.9,226.52,228.58,391373.0,202.7856,204.97,201.9565,203.7931,391373.0
2018-01-12 10:00:00,228.58,228.72,227.25,227.89,256178.0,203.7931,203.9179,202.6073,203.1779,256178.0
2018-01-12 10:30:00,227.87,228.47,227.48,228.06,168236.0,203.1601,203.695,202.8124,203.3295,168236.0
2018-01-12 11:00:00,228.04,228.27,227.56,227.9,159050.0,203.3117,203.5167,202.8837,203.1868,159050.0
2018-01-12 11:30:00,227.92,228.07,227.64,227.89,121409.0,203.2047,203.3384,202.955,203.1779,121409.0
2018-01-12 12:00:00,227.88,228.66,227.88,228.55,165149.0,203.169,203.8644,203.169,203.7664,165149.0
2018-01-12 12:30:00,228.55,228.6,227.8,228.05,107209.0,203.7664,203.8109,203.0977,203.3206,107209.0
2018-01-12 13:00:00,228.1,228.36,227.85,228.11,128985.0,203.3652,203.597,203.1423,203.3741,128985.0
2018-01-12 13:30:00,228.1,228.11,227.72,227.74,134626.0,203.3652,203.3741,203.0264,203.0442,134626.0
2018-01-12 14:00:00,227.77,227.91,227.48,227.66,184395.0,203.0709,203.1958,202.8124,202.9729,184395.0
2018-01-12 14:30:00,227.7,227.91,227.15,227.65,212539.0,203.0085,203.1958,202.5182,202.964,212539.0
2018-01-12 15:00:00,227.65,227.88,227.47,227.65,161924.0,202.964,203.169,202.8035,202.964,161924.0
2018-01-12 15:30:00,227.65,228.81,227.63,228.58,508684.0,202.964,203.9982,202.9461,203.7931,508684.0
2018-01-16 09:30:00,233.37,234.78,231.25,233.97,914841.0,208.0637,209.3208,206.1736,208.5986,914841.0
2018-01-16 10:00:00,233.93,234.5,233.62,233.85,314452.0,208.563,209.0712,208.2866,208.4916,314452.0
2018-01-16 10:30:00,233.85,234.33,233.66,234.28,304062.0,208.4916,208.9196,208.3222,208.875,304062.0
2018-01-16 11:00:00,234.28,234.76,233.22,233.81,304651.0,208.875,209.303,207.93,208.456,304651.0
2018-01-16 11:30:00,233.78,234.29,233.15,233.94,211174.0,208.4292,208.8839,207.8675,208.5719,211174.0
2018-01-16 12:00:00,233.92,234.56,233.92,234.45,156171.0,208.554,209.1246,208.554,209.0266,156171.0
2018-01-16 12:30:00,234.5,234.64,234.21,234.47,180471.0,209.0712,209.196,208.8126,209.0444,180471.0
2018-01-16 13:00:00,234.46,234.64,233.92,234.13,264992.0,209.0355,209.196,208.554,208.7413,264992.0
2018-01-16 13:30:00,234.08,235.0,234.0,234.35,288246.0,208.6967,209.5169,208.6254,208.9374,288246.0
2018-01-16 14:00:00,234.37,234.6,233.86,234.09,369080.0,208.9552,209.1603,208.5006,208.7056,369080.0
2018-01-16 14:30:00,234.09,234.26,233.29,233.35,378631.0,208.7056,208.8572,207.9924,208.0459,378631.0
2018-01-16 15:00:00,233.35,233.92,232.81,233.03,545225.0,208.0459,208.554,207.5644,207.7606,545225.0
2018-01-16 15:30:00,232.99,233.77,232.86,233.29,921178.0,207.7249,208.4203,207.609,207.9924,921178.0
2018-01-17 09:30:00,234.67,236.92,234.61,236.56,774354.0,209.2227,211.2287,209.1692,210.9078,774354.0
2018-01-17 10:00:00,236.52,236.76,234.63,235.16,344596.0,210.8721,211.0861,209.1871,209.6596,344596.0
2018-01-17 10:30:00,235.15,235.25,234.42,234.67,227401.0,209.6507,209.7398,208.9998,209.2227,227401.0
2018-01-17 11:00:00,234.69,234.9,233.85,234.19,268010.0,209.2405,209.4278,208.4916,208.7948,268010.0
2018-01-17 11:30:00,234.18,235.4,234.15,235.4,166943.0,208.7859,209.8736,208.7591,209.8736,166943.0
2018-01-17 12:00:00,235.43,236.32,235.18,236.28,131440.0,209.9003,210.6938,209.6774,210.6581,131440.0
2018-01-17 12:30:00,236.3,236.93,236.04,236.89,192058.0,210.676,211.2376,210.4442,211.202,192058.0
2018-01-17 13:00:00,236.87,237.66,236.63,237.49,194819.0,211.1842,211.8885,210.9702,211.7369,194819.0
2018-01-17 13:30:00,237.51,237.95,237.3,237.91,177437.0,211.7548,212.147,211.5675,212.1114,177437.0
2018-01-17 14:00:00,237.9,238.65,237.89,238.03,221800.0,212.1025,212.7711,212.0935,212.2184,221800.0
2018-01-17 14:30:00,238.07,238.44,237.92,238.17,207157.0,212.254,212.5839,212.1203,212.3432,207157.0
2018-01-17 15:00:00,238.18,238.96,237.89,238.15,278028.0,212.3521,213.0475,212.0935,212.3254,278028.0
2018-01-17 15:30:00,238.16,238.71,238.12,238.55,478964.0,212.3343,212.8246,212.2986,212.682,478964.0
2018-01-18 09:30:00,239.26,240.03,238.55,239.7,358190.0,213.315,214.0015,212.682,213.7073,358190.0
2018-01-18 10:00:00,239.68,240.81,239.13,240.02,296648.0,213.6894,214.6969,213.1991,213.9926,296648.0
2018-01-18 10:30:00,240.06,240.67,239.13,239.94,419700.0,214.0282,214.5721,213.1991,213.9212,419700.0
2018-01-18 11:00:00,239.94,240.62,239.81,240.5,140676.0,213.9212,214.5275,213.8053,214.4205,140676.0
2018-01-18 11:30:00,240.54,241.13,240.31,240.31,250833.0,214.4562,214.9822,214.2511,214.2511,250833.0
2018-01-18 12:00:00,240.29,241.36,240.08,241.01,348312.0,214.2333,215.1873,214.0461,214.8752,348312.0
2018-01-18 12:30:00,241.02,241.35,240.68,241.15,149766.0,214.8841,215.1783,214.581,215.0,149766.0
2018-01-18 13:00:00,241.2,241.94,240.9,241.48,241038.0,215.0446,215.7044,214.7771,215.2943,241038.0
2018-01-18 13:30:00,241.49,242.66,241.47,242.55,269880.0,215.3032,216.3463,215.2853,216.2482,269880.0
2018-01-18 14:00:00,242.56,243.36,242.22,243.28,400471.0,216.2571,216.9704,215.954,216.8991,400471.0
2018-01-18 14:30:00,243.31,243.61,242.92,243.34,316558.0,216.9258,217.1933,216.5781,216.9526,316558.0
2018-01-18 15:00:00,243.33,243.9,243.0,243.14,366917.0,216.9436,217.4518,216.6494,216.7742,366917.0
2018-01-18 15:30:00,243.16,243.55,242.93,243.22,703870.0,216.7921,217.1398,216.587,216.8456,703870.0
2018-01-19 09:30:00,244.18,244.35,242.5,242.58,746236.0,217.7015,217.853,216.2036,216.275,746236.0
2018-01-19 10:00:00,242.65,242.71,241.75,242.5,251340.0,216.3374,216.3909,215.535,216.2036,251340.0
2018-01-19 10:30:00,242.37,243.03,242.09,242.93,139147.0,216.0877,216.6762,215.8381,216.587,139147.0
2018-01-19 11:00:00,242.86,243.17,242.25,242.83,129551.0,216.5246,216.801,215.9808,216.4979,129551.0
2018-01-19 11:30:00,242.86,242.98,242.24,242.48,97267.0,216.5246,216.6316,215.9718,216.1858,97267.0
2018-01-19 12:00:00,242.47,242.72,242.2,242.23,74251.0,216.1769,216.3998,215.9362,215.9629,74251.0
2018-01-19 12:30:00,242.23,242.43,241.83,242.12,140379.0,215.9629,216.1412,215.6063,215.8648,140379.0
2018-01-19 13:00:00,242.08,242.16,241.59,241.8,93690.0,215.8292,215.9005,215.3923,215.5795,93690.0
2018-01-19 13:30:00,241.83,241.85,241.07,241.11,103081.0,215.6063,215.6241,214.9287,214.9644,103081.0
2018-01-19 14:00:00,241.14,242.32,241.13,242.32,302808.0,214.9911,216.0432,214.9822,216.0432,302808.0
2018-01-19 14:30:00,242.32,242.81,242.28,242.6,105718.0,216.0432,216.48,216.0075,216.2928,105718.0
2018-01-19 15:00:00,242.64,242.92,242.58,242.91,257125.0,216.3285,216.5781,216.275,216.5692,257125.0
2018-01-19 15:30:00,242.88,243.38,242.6,243.32,376612.0,216.5424,216.9882,216.2928,216.9347,376612.0
2018-01-22 09:30:00,243.59,243.8,241.58,241.85,345414.0,217.1754,217.3627,215.3834,215.6241,345414.0
2018-01-22 10:00:00,241.84,242.29,241.6,241.95,186558.0,215.6152,216.0164,215.4012,215.7133,186558.0
2018-01-22 10:30:00,241.96,242.04,241.36,241.73,191415.0,215.7222,215.7935,215.1873,215.5171,191415.0
2018-01-22 11:00:00,241.68,242.64,241.61,242.56,143648.0,215.4726,216.3285,215.4102,216.2571,143648.0
2018-01-22 11:30:00,242.57,242.95,242.36,242.95,80965.0,216.2661,216.6048,216.0788,216.6048,80965.0
2018-01-22 12:00:00,242.92,243.12,242.76,242.94,149005.0,216.5781,216.7564,216.4354,216.5959,149005.0
2018-01-22 12:30:00,242.94,243.18,242.76,242.96,169585.0,216.5959,216.8099,216.4354,216.6138,169585.0
2018-01-22 13:00:00,242.96,243.06,242.87,242.94,113206.0,216.6138,216.7029,216.5335,216.5959,113206.0
2018-01-22 13:30:00,242.95,243.07,242.74,243.07,148561.0,216.6048,216.7118,216.4176,216.7118,148561.0
2018-01-22 14:00:00,243.05,243.54,242.9,242.94,131691.0,216.694,217.1309,216.5603,216.5959,131691.0
2018-01-22 14:30:00,242.89,243.23,242.88,243.01,84578.0,216.5514,216.8545,216.5424,216.6583,84578.0
2018-01-22 15:00:00,242.96,243.22,242.94,243.17,155932.0,216.6138,216.8456,216.5959,216.801,155932.0
2018-01-22 15:30:00,243.19,243.58,242.72,243.55,381960.0,216.8188,217.1665,216.3998,217.1398,381960.0
2018-01-23 09:30:00,242.99,243.79,242.41,243.22,286274.0,216.6405,217.3538,216.1234,216.8456,286274.0
2018-01-23 10:00:00,243.34,246.11,243.23,245.94,251848.0,216.9526,219.4222,216.8545,219.2706,251848.0
2018-01-23 10:30:00,246.0,246.98,245.91,246.6,227519.0,219.3241,220.1978,219.2439,219.859,227519.0
2018-01-23 11:00:00,246.58,246.58,246.0,246.07,194623.0,219.8412,219.8412,219.3241,219.3865,194623.0
2018-01-23 11:30:00,246.07,246.39,245.42,245.44,88551.0,219.3865,219.6718,218.807,218.8248,88551.0
2018-01-23 12:00:00,245.41,245.48,244.93,245.42,70901.0,218.7981,218.8605,218.3701,218.807,70901.0
2018-01-23 12:30:00,245.4,245.63,244.33,244.8,135288.0,218.7892,218.9942,217.8352,218.2542,135288.0
2018-01-23 13:00:00,244.8,244.96,244.54,244.87,57687.0,218.2542,218.3969,218.0224,218.3166,57687.0
2018-01-23 13:30:00,244.86,245.44,244.53,245.33,82724.0,218.3077,218.8248,218.0135,218.7268,82724.0
2018-01-23 14:00:00,245.37,245.41,245.12,245.31,102806.0,218.7624,218.7981,218.5395,218.7089,102806.0
2018-01-23 14:30:00,245.27,245.74,245.08,245.58,124476.0,218.6733,219.0923,218.5039,218.9497,124476.0
2018-01-23 15:00:00,245.57,245.57,245.04,245.3,133347.0,218.9407,218.9407,218.4682,218.7,133347.0
2018-01-23 15:30:00,245.28,245.88,244.95,245.24,398396.0,218.6822,219.2171,218.388,218.6465,398396.0
2018-01-24 09:30:00,246.01,247.0,245.62,246.8,224155.0,219.333,220.2157,218.9853,220.0374,224155.0
2018-01-24 10:00:00,246.8,247.32,245.96,246.25,152359.0,220.0374,220.501,219.2884,219.547,152359.0
2018-01-24 10:30:00,246.21,247.09,246.15,246.43,132953.0,219.5113,220.2959,219.4578,219.7075,132953.0
2018-01-24 11:00:00,246.48,246.71,246.02,246.39,124169.0,219.7521,219.9571,219.3419,219.6718,124169.0
2018-01-24 11:30:00,246.4,246.78,245.54,246.32,107510.0,219.6807,220.0195,218.914,219.6094,107510.0
2018-01-24 12:00:00,246.46,246.68,245.32,245.55,80824.0,219.7342,219.9304,218.7178,218.9229,80824.0
2018-01-24 12:30:00,245.6,245.79,244.79,244.85,94633.0,218.9675,219.1369,218.2453,218.2988,94633.0
2018-01-24 13:00:00,244.92,244.98,243.71,243.92,104381.0,218.3612,218.4147,217.2824,217.4697,104381.0
2018-01-24 13:30:00,243.87,245.19,243.8,245.16,103933.0,217.4251,218.6019,217.3627,218.5752,103933.0
2018-01-24 14:00:00,245.17,245.61,245.02,245.42,76444.0,218.5841,218.9764,218.4504,218.807,76444.0
2018-01-24 14:30:00,245.44,245.57,245.15,245.32,74965.0,218.8248,218.9407,218.5663,218.7178,74965.0
2018-01-24 15:00:00,245.36,245.54,245.06,245.25,87734.0,218.7535,218.914,218.486,218.6554,87734.0
2018-01-24 15:30:00,245.3,245.62,244.88,245.02,236380.0,218.7,218.9853,218.3256,218.4504,236380.0
2018-01-25 09:30:00,244.75,246.19,244.35,245.53,190201.0,218.2097,219.4935,217.853,218.9051,190201.0
2018-01-25 10:00:00,245.62,246.01,244.13,244.35,102291.0,218.9853,219.333,217.6569,217.853,102291.0
2018-01-25 10:30:00,244.32,244.91,244.1,244.91,118970.0,217.8263,218.3523,217.6301,218.3523,118970.0
2018-01-25 11:00:00,244.91,244.97,243.9,244.54,100943.0,218.3523,218.4058,217.4518,218.0224,100943.0
2018-01-25 11:30:00,244.53,245.42,244.1,245.19,72571.0,218.0135,218.807,217.6301,218.6019,72571.0
2018-01-25 12:00:00,245.23,245.45,245.03,245.26,48441.0,218.6376,218.8337,218.4593,218.6644,48441.0
2018-01-25 12:30:00,245.25,245.37,245.02,245.15,48731.0,218.6554,218.7624,218.4504,218.5663,48731.0
2018-01-25 13:00:00,245.13,245.42,244.9,245.24,63210.0,218.5484,218.807,218.3434,218.6465,63210.0
2018-01-25 13:30:00,245.22,245.31,245.0,245.0,39888.0,218.6287,218.7089,218.4325,218.4325,39888.0
2018-01-25 14:00:00,245.03,245.28,244.55,244.86,80113.0,218.4593,218.6822,218.0313,218.3077,80113.0
2018-01-25 14:30:00,244.89,244.92,244.52,244.57,72564.0,218.3345,218.3612,218.0046,218.0492,72564.0
2018-01-25 15:00:00,244.59,245.04,244.2,244.99,96102.0,218.067,218.4682,217.7193,218.4236,96102.0
2018-01-25 15:30:00,244.95,245.34,244.79,245.18,192864.0,218.388,218.7357,218.2453,218.593,192864.0
2018-01-26 09:30:00,245.0,246.5,244.46,246.04,167204.0,218.4325,219.7699,217.9511,219.3598,167204.0
2018-01-26 10:00:00,246.03,246.43,245.88,246.07,59845.0,219.3509,219.7075,219.2171,219.3865,59845.0
2018-01-26 10:30:00,246.05,246.66,245.92,246.09,57244.0,219.3687,219.9125,219.2528,219.4043,57244.0
2018-01-26 11:00:00,246.15,246.85,246.08,246.81,79033.0,219.4578,220.0819,219.3954,220.0463,79033.0
2018-01-26 11:30:00,246.83,247.15,246.77,246.97,73217.0,220.0641,220.3494,220.0106,220.1889,73217.0
2018-01-26 12:00:00,246.97,247.26,246.76,247.24,85049.0,220.1889,220.4475,220.0017,220.4296,85049.0
2018-01-26 12:30:00,247.23,247.52,247.12,247.36,79785.0,220.4207,220.6793,220.3227,220.5366,79785.0
2018-01-26 13:00:00,247.39,247.42,246.98,247.02,47063.0,220.5634,220.5901,220.1978,220.2335,47063.0
2018-01-26 13:30:00,247.0,247.38,246.93,247.3,67994.0,220.2157,220.5545,220.1533,220.4831,67994.0
2018-01-26 14:00:00,247.31,247.35,246.99,247.07,59696.0,220.4921,220.5277,220.2068,220.2781,59696.0
2018-01-26 14:30:00,247.02,247.57,247.02,247.54,108264.0,220.2335,220.7239,220.2335,220.6971,108264.0
2018-01-26 15:00:00,247.53,248.41,247.51,248.28,124787.0,220.6882,221.4728,220.6704,221.3569,124787.0
2018-01-26 15:30:00,248.31,248.74,247.88,248.42,522509.0,221.3836,221.767,221.0002,221.4817,522509.0
2018-01-29 09:30:00,249.28,250.67,248.29,250.5,256854.0,222.2484,223.4877,221.3658,223.3361,256854.0
2018-01-29 10:00:00,250.49,250.79,248.75,249.14,203426.0,223.3272,223.5947,221.7759,222.1236,203426.0
2018-01-29 10:30:00,249.18,249.5,248.48,248.61,123800.0,222.1593,222.4446,221.5352,221.6511,123800.0
2018-01-29 11:00:00,248.63,248.67,247.54,247.61,126154.0,221.6689,221.7046,220.6971,220.7595,126154.0
2018-01-29 11:30:00,247.64,248.0,247.51,247.69,103175.0,220.7863,221.1072,220.6704,220.8308,103175.0
2018-01-29 12:00:00,247.65,248.67,247.57,248.52,104418.0,220.7952,221.7046,220.7239,221.5708,104418.0
2018-01-29 12:30:00,248.53,248.57,248.04,248.43,85742.0,221.5798,221.6154,221.1429,221.4906,85742.0
2018-01-29 13:00:00,248.47,248.89,248.39,248.73,71605.0,221.5263,221.9007,221.4549,221.7581,71605.0
2018-01-29 13:30:00,248.74,248.77,248.0,248.24,97057.0,221.767,221.7937,221.1072,221.3212,97057.0
2018-01-29 14:00:00,248.25,248.45,248.09,248.09,63668.0,221.3301,221.5084,221.1875,221.1875,63668.0
2018-01-29 14:30:00,248.16,248.19,247.4,247.96,97131.0,221.2499,221.2766,220.5723,221.0716,97131.0
2018-01-29 15:00:00,247.97,248.38,247.82,247.95,71198.0,221.0805,221.446,220.9467,221.0627,71198.0
2018-01-29 15:30:00,247.92,248.14,247.4,247.41,217165.0,221.0359,221.232,220.5723,220.5812,217165.0
2018-01-30 09:30:00,232.88,242.74,232.1,235.5,2917474.0,207.6268,216.4176,206.9314,209.9627,2917474.0
2018-01-30 10:00:00,235.55,237.0,234.02,236.28,1069690.0,210.0073,211.3001,208.6432,210.6581,1069690.0
2018-01-30 10:30:00,236.21,237.85,236.01,237.22,624411.0,210.5957,212.0579,210.4174,211.4962,624411.0
2018-01-30 11:00:00,237.23,240.59,237.23,239.3,751854.0,211.5051,214.5008,211.5051,213.3506,751854.0
2018-01-30 11:30:00,239.25,240.1,237.32,239.33,375469.0,213.3061,214.0639,211.5854,213.3774,375469.0
2018-01-30 12:00:00,239.29,239.69,238.52,238.53,302192.0,213.3417,213.6984,212.6552,212.6641,302192.0
2018-01-30 12:30:00,238.57,238.99,237.86,238.11,280274.0,212.6998,213.0743,212.0668,212.2897,280274.0
2018-01-30 13:00:00,238.11,238.16,237.23,237.5,184558.0,212.2897,212.3343,211.5051,211.7458,184558.0
2018-01-30 13:30:00,237.54,238.55,237.26,237.87,185202.0,211.7815,212.682,211.5319,212.0757,185202.0
2018-01-30 14:00:00,237.9,238.26,237.4,238.07,240799.0,212.1025,212.4234,211.6567,212.254,240799.0
2018-01-30 14:30:00,238.05,238.08,236.97,237.09,285015.0,212.2362,212.2629,211.2733,211.3803,285015.0
2018-01-30 15:00:00,237.06,237.32,236.57,237.03,368129.0,211.3535,211.5854,210.9167,211.3268,368129.0
2018-01-30 15:30:00,237.04,237.94,236.61,236.68,805410.0,211.3357,212.1381,210.9523,211.0148,805410.0
2018-01-31 09:30:00,242.84,247.0,239.39,240.62,947973.0,216.5068,220.2157,213.4309,214.5275,947973.0
2018-01-31 10:00:00,240.62,241.07,239.5,240.44,296407.0,214.5275,214.9287,213.529,214.367,296407.0
2018-01-31 10:30:00,240.5,240.96,238.99,239.24,251710.0,214.4205,214.8306,213.0743,213.2972,251710.0
2018-01-31 11:00:00,239.27,239.5,237.9,238.15,267413.0,213.3239,213.529,212.1025,212.3254,267413.0
2018-01-31 11:30:00,238.11,238.72,237.47,237.47,147852.0,212.2897,212.8335,211.7191,211.7191,147852.0
2018-01-31 12:00:00,237.53,238.17,237.46,237.84,180709.0,211.7726,212.3432,211.7102,212.049,180709.0
2018-01-31 12:30:00,237.84,238.1,237.52,237.89,148966.0,212.049,212.2808,211.7637,212.0935,148966.0
2018-01-31 13:00:00,237.87,238.49,237.83,238.23,110335.0,212.0757,212.6285,212.0401,212.3967,110335.0
2018-01-31 13:30:00,238.2,238.82,237.83,237.95,116799.0,212.3699,212.9227,212.0401,212.147,116799.0
2018-01-31 14:00:00,237.86,238.38,237.2,237.5,189464.0,212.0668,212.5304,211.4784,211.7458,189464.0
2018-01-31 14:30:00,237.5,237.65,235.85,236.36,226997.0,211.7458,211.8796,210.2748,210.7295,226997.0
2018-01-31 15:00:00,236.34,236.51,235.76,236.46,264103.0,210.7116,210.8632,210.1945,210.8186,264103.0
2018-01-31 15:30:00,236.48,237.73,236.48,236.79,471808.0,210.8364,211.9509,210.8364,211.1128,471808.0
2018-02-01 09:30:00,235.26,237.35,234.27,235.7,405479.0,209.7487,211.6121,208.8661,210.141,405479.0
2018-02-01 10:00:00,235.68,237.17,235.61,236.25,170857.0,210.1232,211.4516,210.0608,210.6314,170857.0
2018-02-01 10:30:00,236.29,236.4,233.83,234.61,222467.0,210.667,210.7651,208.4738,209.1692,222467.0
2018-02-01 11:00:00,234.62,235.42,234.24,235.35,204286.0,209.1781,209.8914,208.8393,209.829,204286.0
2018-02-01 11:30:00,235.43,237.15,235.28,236.9,179466.0,209.9003,211.4338,209.7666,211.2109,179466.0
2018-02-01 12:00:00,236.82,237.06,235.98,236.84,129637.0,211.1396,211.3535,210.3907,211.1574,129637.0
2018-02-01 12:30:00,236.84,237.46,236.64,237.18,95705.0,211.1574,211.7102,210.9791,211.4605,95705.0
2018-02-01 13:00:00,237.17,237.82,237.11,237.3,227586.0,211.4516,212.0311,211.3981,211.5675,227586.0
2018-02-01 13:30:00,237.32,237.35,235.64,235.97,138811.0,211.5854,211.6121,210.0875,210.3817,138811.0
2018-02-01 14:00:00,235.95,236.02,234.62,235.54,165208.0,210.3639,210.4263,209.1781,209.9984,165208.0
2018-02-01 14:30:00,235.49,235.7,234.98,235.12,159616.0,209.9538,210.141,209.4991,209.6239,159616.0
2018-02-01 15:00:00,235.17,235.68,234.96,235.0,232304.0,209.6685,210.1232,209.4813,209.5169,232304.0
2018-02-01 15:30:00,234.99,235.33,234.55,235.24,433934.0,209.508,209.8111,209.1157,209.7309,433934.0
2018-02-02 09:30:00,233.0,234.51,232.3,234.51,381057.0,207.7338,209.0801,207.1097,209.0801,381057.0
2018-02-02 10:00:00,234.45,234.51,233.21,233.83,228149.0,209.0266,209.0801,207.921,208.4738,228149.0
2018-02-02 10:30:00,233.85,234.17,233.51,233.62,150519.0,208.4916,208.7769,208.1885,208.2866,150519.0
2018-02-02 11:00:00,233.6,234.5,233.51,234.27,138786.0,208.2687,209.0712,208.1885,208.8661,138786.0
2018-02-02 11:30:00,234.26,234.95,234.1,234.15,137672.0,208.8572,209.4724,208.7145,208.7591,137672.0
2018-02-02 12:00:00,234.12,236.3,233.77,236.12,142596.0,208.7324,210.676,208.4203,210.5155,142596.0
2018-02-02 12:30:00,236.15,236.15,235.03,235.07,107147.0,210.5422,210.5422,209.5437,209.5793,107147.0
2018-02-02 13:00:00,235.02,235.24,234.51,234.86,106364.0,209.5348,209.7309,209.0801,209.3921,106364.0
2018-02-02 13:30:00,234.82,234.96,234.03,234.46,99507.0,209.3565,209.4813,208.6521,209.0355,99507.0
2018-02-02 14:00:00,234.52,234.7,233.3,233.55,168160.0,209.089,209.2495,208.0013,208.2242,168160.0
2018-02-02 14:30:00,233.56,234.01,232.82,232.97,117205.0,208.2331,208.6343,207.5733,207.7071,117205.0
2018-02-02 15:00:00,233.05,233.74,232.56,233.4,160837.0,207.7784,208.3936,207.3415,208.0904,160837.0
2018-02-02 15:30:00,233.33,233.33,231.19,231.77,591279.0,208.028,208.028,206.1201,206.6372,591279.0
2018-02-05 09:30:00,230.79,231.6,228.01,230.98,405823.0,205.7635,206.4856,203.2849,205.9329,405823.0
2018-02-05 10:00:00,231.09,233.11,230.6,232.73,231464.0,206.0309,207.8319,205.5941,207.4931,231464.0
2018-02-05 10:30:00,232.73,232.89,231.57,232.13,158456.0,207.4931,207.6357,206.4589,206.9582,158456.0
2018-02-05 11:00:00,232.22,233.0,232.16,232.66,136237.0,207.0384,207.7338,206.9849,207.4307,136237.0
2018-02-05 11:30:00,232.56,232.56,231.07,231.9,136780.0,207.3415,207.3415,206.0131,206.7531,136780.0
2018-02-05 12:00:00,231.9,231.9,230.55,230.95,114648.0,206.7531,206.7531,205.5495,205.9061,114648.0
2018-02-05 12:30:00,231.0,231.83,230.67,230.77,112865.0,205.9507,206.6907,205.6565,205.7456,112865.0
2018-02-05 13:00:00,230.75,230.75,228.5,228.71,192943.0,205.7278,205.7278,203.7218,203.909,192943.0
2018-02-05 13:30:00,228.69,228.96,227.79,228.49,270602.0,203.8912,204.1319,203.0888,203.7129,270602.0
2018-02-05 14:00:00,228.5,228.63,226.67,227.2,189966.0,203.7218,203.8377,202.0902,202.5628,189966.0
2018-02-05 14:30:00,227.14,227.21,222.22,224.14,409640.0,202.5093,202.5717,198.1228,199.8346,409640.0
2018-02-05 15:00:00,224.33,225.39,208.48,224.87,1088915.0,200.004,200.949,185.8727,200.4854,1088915.0
2018-02-05 15:30:00,224.74,224.78,219.99,220.02,793524.0,200.3695,200.4052,196.1346,196.1613,793524.0
2018-02-06 09:30:00,212.2,225.01,210.21,221.74,1291736.0,189.1893,200.6102,187.4151,197.6948,1291736.0
2018-02-06 10:00:00,222.49,223.17,218.0,219.14,564994.0,198.3635,198.9698,194.3604,195.3768,564994.0
2018-02-06 10:30:00,219.23,220.27,217.3,218.59,430175.0,195.457,196.3842,193.7363,194.8864,430175.0
2018-02-06 11:00:00,218.63,219.78,218.06,219.13,319589.0,194.9221,195.9474,194.4139,195.3679,319589.0
2018-02-06 11:30:00,219.27,221.61,217.87,220.57,240717.0,195.4927,197.5789,194.2445,196.6517,240717.0
2018-02-06 12:00:00,220.57,222.66,220.57,222.66,218651.0,196.6517,198.5151,196.6517,198.5151,218651.0
2018-02-06 12:30:00,222.59,223.06,220.82,221.29,212776.0,198.4527,198.8717,196.8746,197.2936,212776.0
2018-02-06 13:00:00,221.25,222.45,220.1,221.34,207419.0,197.258,198.3278,196.2327,197.3382,207419.0
2018-02-06 13:30:00,221.33,221.33,219.46,219.67,190369.0,197.3293,197.3293,195.6621,195.8493,190369.0
2018-02-06 14:00:00,219.72,220.0,218.63,219.47,166008.0,195.8939,196.1435,194.9221,195.671,166008.0
2018-02-06 14:30:00,219.4,223.46,219.26,223.2,237550.0,195.6086,199.2283,195.4838,198.9965,237550.0
2018-02-06 15:00:00,223.07,224.6,222.54,223.71,249646.0,198.8806,200.2447,198.4081,199.4512,249646.0
2018-02-06 15:30:00,223.71,226.51,223.18,225.19,564713.0,199.4512,201.9476,198.9787,200.7707,564713.0
2018-02-07 09:30:00,222.33,227.77,221.51,227.21,635574.0,198.2208,203.0709,197.4898,202.5717,635574.0
2018-02-07 10:00:00,227.2,227.34,225.39,225.83,305605.0,202.5628,202.6876,200.949,201.3413,305605.0
2018-02-07 10:30:00,225.9,227.97,225.17,227.23,201294.0,201.4037,203.2493,200.7529,202.5895,201294.0
2018-02-07 11:00:00,227.31,228.35,227.0,227.5,191766.0,202.6608,203.588,202.3844,202.8302,191766.0
2018-02-07 11:30:00,227.53,228.79,227.18,228.79,170207.0,202.857,203.9803,202.5449,203.9803,170207.0
2018-02-07 12:00:00,228.61,229.29,228.25,228.87,248619.0,203.8199,204.4261,203.4989,204.0517,248619.0
2018-02-07 12:30:00,228.87,229.12,227.95,228.4,202672.0,204.0517,204.2746,203.2314,203.6326,202672.0
2018-02-07 13:00:00,228.37,228.9,226.14,227.19,318098.0,203.6059,204.0784,201.6177,202.5538,318098.0
2018-02-07 13:30:00,227.12,228.59,226.71,228.1,142235.0,202.4914,203.802,202.1259,203.3652,142235.0
2018-02-07 14:00:00,228.07,228.08,226.98,227.89,180113.0,203.3384,203.3473,202.3666,203.1779,180113.0
2018-02-07 14:30:00,227.84,227.89,226.04,227.19,184950.0,203.1334,203.1779,201.5285,202.5538,184950.0
2018-02-07 15:00:00,227.22,228.87,227.02,228.56,239532.0,202.5806,204.0517,202.4023,203.7753,239532.0
2018-02-07 15:30:00,228.53,229.03,225.76,225.86,603300.0,203.7485,204.1943,201.2789,201.3681,603300.0
2018-02-08 09:30:00,225.33,226.63,224.61,225.45,300785.0,200.8955,202.0546,200.2536,201.0025,300785.0
2018-02-08 10:00:00,225.44,226.0,224.71,225.27,299031.0,200.9936,201.4929,200.3428,200.842,299031.0
2018-02-08 10:30:00,225.1,225.7,223.3,224.23,192148.0,200.6905,201.2254,199.0857,199.9148,192148.0
2018-02-08 11:00:00,224.25,225.51,224.14,224.41,163422.0,199.9326,201.056,199.8346,200.0753,163422.0
2018-02-08 11:30:00,224.33,225.42,223.92,224.45,172321.0,200.004,200.9758,199.6384,200.111,172321.0
2018-02-08 12:00:00,224.33,224.84,222.54,222.97,166428.0,200.004,200.4587,198.4081,198.7914,166428.0
2018-02-08 12:30:00,223.08,224.11,221.71,222.53,204935.0,198.8895,199.8078,197.6681,198.3992,204935.0
2018-02-08 13:00:00,222.35,223.96,221.7,222.84,254887.0,198.2387,199.6741,197.6592,198.6755,254887.0
2018-02-08 13:30:00,222.62,225.04,222.49,223.75,255587.0,198.4794,200.637,198.3635,199.4869,255587.0
2018-02-08 14:00:00,223.64,223.84,222.19,222.35,193376.0,199.3888,199.5671,198.096,198.2387,193376.0
2018-02-08 14:30:00,222.3,222.3,220.56,221.2,200155.0,198.1941,198.1941,196.6428,197.2134,200155.0
2018-02-08 15:00:00,221.29,222.66,220.18,221.08,234138.0,197.2936,198.5151,196.304,197.1064,234138.0
2018-02-08 15:30:00,221.14,221.63,216.26,216.47,717562.0,197.1599,197.5968,192.8091,192.9963,717562.0
2018-02-09 09:30:00,218.0,218.91,216.23,218.33,558828.0,194.3604,195.1717,192.7823,194.6546,558828.0
2018-02-09 10:00:00,218.34,218.88,217.3,217.83,194077.0,194.6635,195.145,193.7363,194.2088,194077.0
2018-02-09 10:30:00,217.8,218.24,213.55,216.65,353093.0,194.1821,194.5744,190.3929,193.1568,353093.0
2018-02-09 11:00:00,216.68,217.15,215.86,216.52,228865.0,193.1835,193.6026,192.4524,193.0409,228865.0
2018-02-09 11:30:00,216.44,217.29,215.47,215.76,250596.0,192.9696,193.7274,192.1047,192.3633,250596.0
2018-02-09 12:00:00,215.7,215.95,213.79,213.82,246678.0,192.3098,192.5327,190.6069,190.6337,246678.0
2018-02-09 12:30:00,214.05,215.49,213.51,215.36,262814.0,190.8387,192.1226,190.3573,192.0067,262814.0
2018-02-09 13:00:00,215.31,215.31,212.59,213.03,206215.0,191.9621,191.9621,189.537,189.9293,206215.0
2018-02-09 13:30:00,212.99,215.34,212.01,214.23,301852.0,189.8937,191.9888,189.0199,190.9992,301852.0
2018-02-09 14:00:00,214.33,219.36,214.12,218.49,421644.0,191.0884,195.5729,190.9011,194.7973,421644.0
2018-02-09 14:30:00,218.53,219.3,217.49,218.48,295962.0,194.8329,195.5194,193.9057,194.7883,295962.0
2018-02-09 15:00:00,218.32,219.63,216.63,219.09,306259.0,194.6457,195.8136,193.1389,195.3322,306259.0
2018-02-09 15:30:00,219.08,223.28,218.96,221.07,817927.0,195.3233,199.0678,195.2163,197.0975,817927.0
2018-02-12 09:30:00,222.44,225.27,222.15,224.47,473070.0,198.3189,200.842,198.0604,200.1288,473070.0
2018-02-12 10:00:00,224.46,224.94,222.57,223.52,408469.0,200.1199,200.5478,198.4348,199.2818,408469.0
2018-02-12 10:30:00,223.56,224.62,222.73,223.45,329558.0,199.3175,200.2625,198.5775,199.2194,329558.0
2018-02-12 11:00:00,223.39,224.8,222.87,224.23,227115.0,199.1659,200.423,198.7023,199.9148,227115.0
2018-02-12 11:30:00,224.29,225.73,223.7,225.45,225805.0,199.9683,201.2522,199.4423,201.0025,225805.0
2018-02-12 12:00:00,225.52,226.59,224.94,226.18,177773.0,201.0649,202.0189,200.5478,201.6534,177773.0
2018-02-12 12:30:00,226.04,226.81,225.85,226.35,180397.0,201.5285,202.215,201.3591,201.8049,180397.0
2018-02-12 13:00:00,226.37,226.52,225.65,226.26,146219.0,201.8228,201.9565,201.1808,201.7247,146219.0
2018-02-12 13:30:00,226.24,227.52,226.24,227.09,170515.0,201.7069,202.8481,201.7069,202.4647,170515.0
2018-02-12 14:00:00,227.14,227.34,226.3,226.87,147900.0,202.5093,202.6876,201.7603,202.2685,147900.0
2018-02-12 14:30:00,226.85,227.43,226.23,226.57,205909.0,202.2507,202.7678,201.6979,202.0011,205909.0
2018-02-12 15:00:00,226.49,228.01,226.44,227.15,284137.0,201.9297,203.2849,201.8852,202.5182,284137.0
2018-02-12 15:30:00,227.16,227.51,225.16,225.76,460066.0,202.5271,202.8391,200.744,201.2789,460066.0
2018-02-13 09:30:00,223.15,224.43,222.38,223.72,373316.0,198.9519,200.0931,198.2654,199.4601,373316.0
2018-02-13 10:00:00,223.75,225.06,223.75,224.09,189456.0,199.4869,200.6548,199.4869,199.79,189456.0
2018-02-13 10:30:00,224.09,224.88,223.55,224.61,134197.0,199.79,200.4943,199.3086,200.2536,134197.0
2018-02-13 11:00:00,224.56,224.58,223.54,223.58,170916.0,200.209,200.2269,199.2996,199.3353,170916.0
2018-02-13 11:30:00,223.53,224.29,222.9,223.94,161190.0,199.2907,199.9683,198.729,199.6563,161190.0
2018-02-13 12:00:00,223.88,224.04,223.08,223.1,114051.0,199.6028,199.7454,198.8895,198.9074,114051.0
2018-02-13 12:30:00,223.08,223.73,222.98,223.53,89121.0,198.8895,199.469,198.8004,199.2907,89121.0
2018-02-13 13:00:00,223.53,225.17,223.52,224.99,133549.0,199.2907,200.7529,199.2818,200.5924,133549.0
2018-02-13 13:30:00,224.99,226.01,224.91,225.72,109085.0,200.5924,201.5018,200.5211,201.2432,109085.0
2018-02-13 14:00:00,225.73,226.67,225.69,226.02,100027.0,201.2522,202.0902,201.2165,201.5107,100027.0
2018-02-13 14:30:00,226.09,226.64,225.69,226.5,131775.0,201.5731,202.0635,201.2165,201.9387,131775.0
2018-02-13 15:00:00,226.57,226.75,226.24,226.53,215749.0,202.0011,202.1616,201.7069,201.9654,215749.0
2018-02-13 15:30:00,226.53,227.12,226.27,226.59,347474.0,201.9654,202.4914,201.7336,202.0189,347474.0
2018-02-14 09:30:00,224.95,226.59,224.07,225.67,222647.0,200.5567,202.0189,199.7722,201.1987,222647.0
2018-02-14 10:00:00,225.59,227.93,225.38,227.29,125409.0,201.1273,203.2136,200.9401,202.643,125409.0
2018-02-14 10:30:00,227.23,227.4,226.14,226.36,165027.0,202.5895,202.7411,201.6177,201.8138,165027.0
2018-02-14 11:00:00,226.31,226.67,225.71,225.71,102098.0,201.7693,202.0902,201.2343,201.2343,102098.0
2018-02-14 11:30:00,225.75,226.08,224.91,225.05,183638.0,201.27,201.5642,200.5211,200.6459,183638.0
2018-02-14 12:00:00,224.98,225.64,224.94,225.57,95545.0,200.5835,201.1719,200.5478,201.1095,95545.0
2018-02-14 12:30:00,225.55,226.58,225.55,226.34,101637.0,201.0917,202.01,201.0917,201.796,101637.0
2018-02-14 13:00:00,226.36,227.49,226.18,227.09,91569.0,201.8138,202.8213,201.6534,202.4647,91569.0
2018-02-14 13:30:00,227.07,227.42,226.57,226.85,90530.0,202.4469,202.7589,202.0011,202.2507,90530.0
2018-02-14 14:00:00,226.82,227.59,226.71,227.05,140381.0,202.224,202.9105,202.1259,202.429,140381.0
2018-02-14 14:30:00,227.07,227.96,226.9,227.95,108802.0,202.4469,203.2403,202.2953,203.2314,108802.0
2018-02-14 15:00:00,227.92,228.85,227.91,228.72,147364.0,203.2047,204.0338,203.1958,203.9179,147364.0
2018-02-14 15:30:00,228.68,229.34,228.43,228.83,395516.0,203.8823,204.4707,203.6594,204.016,395516.0
2018-02-15 09:30:00,229.27,230.0,226.91,226.92,383873.0,204.4083,205.0591,202.3042,202.3131,383873.0
2018-02-15 10:00:00,226.93,227.12,225.82,225.95,192682.0,202.322,202.4914,201.3324,201.4483,192682.0
2018-02-15 10:30:00,225.95,226.04,222.73,222.77,274866.0,201.4483,201.5285,198.5775,198.6131,274866.0
2018-02-15 11:00:00,222.77,223.3,221.74,223.08,500276.0,198.6131,199.0857,197.6948,198.8895,500276.0
2018-02-15 11:30:00,223.16,223.95,222.53,222.77,290085.0,198.9608,199.6652,198.3992,198.6131,290085.0
2018-02-15 12:00:00,222.77,223.79,222.71,223.65,167340.0,198.6131,199.5225,198.5596,199.3977,167340.0
2018-02-15 12:30:00,223.63,224.26,223.41,223.54,204633.0,199.3799,199.9416,199.1837,199.2996,204633.0
2018-02-15 13:00:00,223.62,224.76,223.62,224.53,251549.0,199.371,200.3873,199.371,200.1823,251549.0
2018-02-15 13:30:00,224.49,225.58,224.3,224.94,183994.0,200.1466,201.1184,199.9772,200.5478,183994.0
2018-02-15 14:00:00,224.98,225.16,224.27,224.65,137696.0,200.5835,200.744,199.9505,200.2893,137696.0
2018-02-15 14:30:00,224.67,225.12,224.64,224.81,110233.0,200.3071,200.7083,200.2804,200.4319,110233.0
2018-02-15 15:00:00,224.81,225.57,224.79,224.98,203470.0,200.4319,201.1095,200.4141,200.5835,203470.0
2018-02-15 15:30:00,224.97,226.05,224.78,226.05,425827.0,200.5746,201.5375,200.4052,201.5375,425827.0
2018-02-16 09:30:00,225.99,228.12,225.84,226.1,408955.0,201.484,203.383,201.3502,201.582,408955.0
2018-02-16 10:00:00,226.1,226.45,225.7,226.38,206023.0,201.582,201.8941,201.2254,201.8317,206023.0
2018-02-16 10:30:00,226.43,226.55,225.99,226.12,174310.0,201.8763,201.9832,201.484,201.5999,174310.0
2018-02-16 11:00:00,226.15,227.43,226.04,227.1,127997.0,201.6266,202.7678,201.5285,202.4736,127997.0
2018-02-16 11:30:00,227.21,227.97,227.05,227.63,86630.0,202.5717,203.2493,202.429,202.9461,86630.0
2018-02-16 12:00:00,227.61,228.78,227.56,228.5,103809.0,202.9283,203.9714,202.8837,203.7218,103809.0
2018-02-16 12:30:00,228.54,229.26,228.2,228.67,119491.0,203.7574,204.3994,203.4543,203.8733,119491.0
2018-02-16 13:00:00,228.67,228.95,227.73,227.85,100993.0,203.8733,204.123,203.0353,203.1423,100993.0
2018-02-16 13:30:00,227.84,228.75,227.22,228.57,114474.0,203.1334,203.9447,202.5806,203.7842,114474.0
2018-02-16 14:00:00,228.65,229.1,227.64,228.16,149268.0,203.8555,204.2567,202.955,203.4187,149268.0
2018-02-16 14:30:00,228.15,229.39,227.93,229.39,107088.0,203.4097,204.5153,203.2136,204.5153,107088.0
2018-02-16 15:00:00,229.34,230.55,229.08,230.24,264939.0,204.4707,205.5495,204.2389,205.2731,264939.0
2018-02-16 15:30:00,230.23,230.48,229.3,229.37,396154.0,205.2642,205.4871,204.435,204.4974,396154.0
2018-02-20 09:30:00,227.91,228.68,225.76,225.77,417320.0,203.1958,203.8823,201.2789,201.2878,417320.0
2018-02-20 10:00:00,225.81,226.78,225.64,225.93,193390.0,201.3235,202.1883,201.1719,201.4305,193390.0
2018-02-20 10:30:00,225.92,226.58,225.61,226.22,114818.0,201.4216,202.01,201.1452,201.689,114818.0
2018-02-20 11:00:00,226.28,228.04,226.07,228.0,197687.0,201.7425,203.3117,201.5553,203.276,197687.0
2018-02-20 11:30:00,228.01,228.44,227.48,227.92,91062.0,203.2849,203.6683,202.8124,203.2047,91062.0
2018-02-20 12:00:00,228.03,228.75,228.02,228.38,68352.0,203.3027,203.9447,203.2938,203.6148,68352.0
2018-02-20 12:30:00,228.39,228.66,227.9,228.6,55130.0,203.6237,203.8644,203.1868,203.8109,55130.0
2018-02-20 13:00:00,228.61,228.74,227.59,227.7,64709.0,203.8199,203.9358,202.9105,203.0085,64709.0
2018-02-20 13:30:00,227.67,228.35,227.63,228.15,77280.0,202.9818,203.588,202.9461,203.4097,77280.0
2018-02-20 14:00:00,228.18,228.37,227.37,227.95,133910.0,203.4365,203.6059,202.7143,203.2314,133910.0
2018-02-20 14:30:00,227.83,228.37,227.34,227.34,94260.0,203.1244,203.6059,202.6876,202.6876,94260.0
2018-02-20 15:00:00,227.41,227.65,226.1,226.55,178587.0,202.75,202.964,201.582,201.9832,178587.0
2018-02-20 15:30:00,226.59,227.04,226.27,226.63,243674.0,202.0189,202.4201,201.7336,202.0546,243674.0
2018-02-21 09:30:00,226.15,228.4,225.95,226.69,187499.0,201.6266,203.6326,201.4483,202.1081,187499.0
2018-02-21 10:00:00,226.72,227.43,226.59,226.94,261809.0,202.1348,202.7678,202.0189,202.3309,261809.0
2018-02-21 10:30:00,226.88,227.13,226.23,226.48,154582.0,202.2775,202.5003,201.6979,201.9208,154582.0
2018-02-21 11:00:00,226.58,227.11,226.35,227.08,104674.0,202.01,202.4825,201.8049,202.4558,104674.0
2018-02-21 11:30:00,227.1,227.16,226.81,226.83,93838.0,202.4736,202.5271,202.215,202.2329,93838.0
2018-02-21 12:00:00,226.78,226.89,226.27,226.89,137815.0,202.1883,202.2864,201.7336,202.2864,137815.0
2018-02-21 12:30:00,226.89,227.58,226.89,227.53,80996.0,202.2864,202.9015,202.2864,202.857,80996.0
2018-02-21 13:00:00,227.49,227.88,227.21,227.87,82058.0,202.8213,203.169,202.5717,203.1601,82058.0
2018-02-21 13:30:00,227.9,228.14,227.4,227.89,81793.0,203.1868,203.4008,202.7411,203.1779,81793.0
2018-02-21 14:00:00,227.87,229.35,227.66,228.9,180353.0,203.1601,204.4796,202.9729,204.0784,180353.0
2018-02-21 14:30:00,228.92,229.04,228.05,228.59,130497.0,204.0962,204.2032,203.3206,203.802,130497.0
2018-02-21 15:00:00,228.57,228.57,226.48,227.12,220624.0,203.7842,203.7842,201.9208,202.4914,220624.0
2018-02-21 15:30:00,227.12,227.45,225.11,225.14,322728.0,202.4914,202.7856,200.6994,200.7261,322728.0
2018-02-22 09:30:00,226.3,227.03,225.08,226.47,195098.0,201.7603,202.4112,200.6726,201.9119,195098.0
2018-02-22 10:00:00,226.47,226.85,225.78,226.74,133937.0,201.9119,202.2507,201.2967,202.1526,133937.0
2018-02-22 10:30:00,226.75,227.6,226.71,227.39,130234.0,202.1616,202.9194,202.1259,202.7321,130234.0
2018-02-22 11:00:00,227.37,228.51,227.35,228.45,165012.0,202.7143,203.7307,202.6965,203.6772,165012.0
2018-02-22 11:30:00,228.46,229.28,228.11,229.22,153427.0,203.6861,204.4172,203.3741,204.3637,153427.0
2018-02-22 12:00:00,229.25,229.84,229.04,229.66,171198.0,204.3905,204.9165,204.2032,204.756,171198.0
2018-02-22 12:30:00,229.66,229.68,228.29,228.54,101931.0,204.756,204.7738,203.5346,203.7574,101931.0
2018-02-22 13:00:00,228.62,228.95,227.75,228.25,127882.0,203.8288,204.123,203.0531,203.4989,127882.0
2018-02-22 13:30:00,228.21,228.28,227.42,228.14,119748.0,203.4632,203.5256,202.7589,203.4008,119748.0
2018-02-22 14:00:00,228.09,229.22,228.09,229.13,135777.0,203.3562,204.3637,203.3562,204.2835,135777.0
2018-02-22 14:30:00,229.13,229.18,227.6,227.6,120082.0,204.2835,204.328,202.9194,202.9194,120082.0
2018-02-22 15:00:00,227.62,228.15,227.21,227.72,126209.0,202.9372,203.4097,202.5717,203.0264,126209.0
2018-02-22 15:30:00,227.75,227.81,226.32,227.09,324356.0,203.0531,203.1066,201.7782,202.4647,324356.0
2018-02-23 09:30:00,227.9,228.55,227.04,227.25,148381.0,203.1868,203.7664,202.4201,202.6073,148381.0
2018-02-23 10:00:00,227.19,227.61,225.94,226.04,118969.0,202.5538,202.9283,201.4394,201.5285,118969.0
2018-02-23 10:30:00,226.05,227.49,225.9,227.22,100248.0,201.5375,202.8213,201.4037,202.5806,100248.0
2018-02-23 11:00:00,227.2,228.03,227.2,227.98,55986.0,202.5628,203.3027,202.5628,203.2582,55986.0
2018-02-23 11:30:00,227.99,228.49,227.92,228.35,98012.0,203.2671,203.7129,203.2047,203.588,98012.0
2018-02-23 12:00:00,228.31,228.32,227.18,227.2,55858.0,203.5524,203.5613,202.5449,202.5628,55858.0
2018-02-23 12:30:00,227.32,227.5,227.13,227.34,38475.0,202.6697,202.8302,202.5003,202.6876,38475.0
2018-02-23 13:00:00,227.33,227.47,226.95,227.45,42647.0,202.6787,202.8035,202.3399,202.7856,42647.0
2018-02-23 13:30:00,227.45,228.76,227.39,228.67,60917.0,202.7856,203.9536,202.7321,203.8733,60917.0
2018-02-23 14:00:00,228.68,228.77,227.79,228.02,125218.0,203.8823,203.9625,203.0888,203.2938,125218.0
2018-02-23 14:30:00,228.05,229.12,228.0,229.06,130698.0,203.3206,204.2746,203.276,204.2211,130698.0
2018-02-23 15:00:00,229.02,229.84,228.77,229.82,151945.0,204.1854,204.9165,203.9625,204.8986,151945.0
2018-02-23 15:30:00,229.84,230.32,229.38,230.23,310055.0,204.9165,205.3444,204.5064,205.2642,310055.0
2018-02-26 09:30:00,231.64,232.9,229.7,231.97,271743.0,206.5213,207.6447,204.7917,206.8155,271743.0
2018-02-26 10:00:00,231.98,232.25,231.5,232.16,217464.0,206.8244,207.0651,206.3965,206.9849,217464.0
2018-02-26 10:30:00,232.14,232.97,231.98,232.15,130320.0,206.9671,207.7071,206.8244,206.976,130320.0
2018-02-26 11:00:00,232.17,232.89,231.9,232.55,88708.0,206.9938,207.6357,206.7531,207.3326,88708.0
2018-02-26 11:30:00,232.53,232.97,232.38,232.55,70759.0,207.3148,207.7071,207.181,207.3326,70759.0
2018-02-26 12:00:00,232.63,233.5,232.59,233.36,106252.0,207.4039,208.1796,207.3683,208.0548,106252.0
2018-02-26 12:30:00,233.38,234.09,233.07,233.83,122482.0,208.0726,208.7056,207.7962,208.4738,122482.0
2018-02-26 13:00:00,233.84,234.09,233.73,233.99,87324.0,208.4827,208.7056,208.3846,208.6165,87324.0
2018-02-26 13:30:00,233.97,234.02,233.15,233.17,81924.0,208.5986,208.6432,207.8675,207.8854,81924.0
2018-02-26 14:00:00,233.16,233.68,232.68,233.23,135911.0,207.8765,208.3401,207.4485,207.9389,135911.0
2018-02-26 14:30:00,233.21,233.66,232.71,232.75,122034.0,207.921,208.3222,207.4753,207.5109,122034.0
2018-02-26 15:00:00,232.76,234.5,232.59,234.43,176280.0,207.5198,209.0712,207.3683,209.0087,176280.0
2018-02-26 15:30:00,234.41,234.51,233.4,234.02,351549.0,208.9909,209.0801,208.0904,208.6432,351549.0
2018-02-27 09:30:00,234.4,235.16,233.52,234.43,286092.0,208.982,209.6596,208.1974,209.0087,286092.0
2018-02-27 10:00:00,234.5,235.35,233.98,235.07,168080.0,209.0712,209.829,208.6075,209.5793,168080.0
2018-02-27 10:30:00,235.06,235.86,234.92,235.41,155201.0,209.5704,210.2837,209.4456,209.8825,155201.0
2018-02-27 11:00:00,235.32,235.7,235.01,235.56,150025.0,209.8022,210.141,209.5258,210.0162,150025.0
2018-02-27 11:30:00,235.63,235.89,234.93,235.15,129984.0,210.0786,210.3104,209.4545,209.6507,129984.0
2018-02-27 12:00:00,235.14,235.26,234.18,234.8,119041.0,209.6418,209.7487,208.7859,209.3386,119041.0
2018-02-27 12:30:00,234.73,234.85,234.2,234.54,119820.0,209.2762,209.3832,208.8037,209.1068,119820.0
2018-02-27 13:00:00,234.55,234.61,233.99,234.33,100068.0,209.1157,209.1692,208.6165,208.9196,100068.0
2018-02-27 13:30:00,234.3,234.35,233.39,233.48,121501.0,208.8928,208.9374,208.0815,208.1618,121501.0
2018-02-27 14:00:00,233.44,233.69,232.91,233.42,115767.0,208.1261,208.349,207.6536,208.1083,115767.0
2018-02-27 14:30:00,233.43,233.89,232.79,233.31,111464.0,208.1172,208.5273,207.5466,208.0102,111464.0
2018-02-27 15:00:00,233.34,233.61,232.92,233.31,96924.0,208.0369,208.2777,207.6625,208.0102,96924.0
2018-02-27 15:30:00,233.32,233.54,232.44,232.44,306438.0,208.0191,208.2153,207.2345,207.2345,306438.0
2018-02-28 09:30:00,234.42,234.75,231.43,232.39,192312.0,208.9998,209.294,206.3341,207.19,192312.0
2018-02-28 10:00:00,232.42,232.47,231.58,231.75,180341.0,207.2167,207.2613,206.4678,206.6194,180341.0
2018-02-28 10:30:00,231.76,232.08,230.17,230.8,157633.0,206.6283,206.9136,205.2107,205.7724,157633.0
2018-02-28 11:00:00,230.84,231.06,229.96,230.58,134639.0,205.808,206.0042,205.0235,205.5762,134639.0
2018-02-28 11:30:00,230.59,230.74,229.6,230.55,137036.0,205.5851,205.7189,204.7025,205.5495,137036.0
2018-02-28 12:00:00,230.43,230.95,230.15,230.49,117088.0,205.4425,205.9061,205.1929,205.496,117088.0
2018-02-28 12:30:00,230.4,231.28,230.18,230.72,91683.0,205.4157,206.2003,205.2196,205.701,91683.0
2018-02-28 13:00:00,230.68,230.79,230.02,230.55,112600.0,205.6654,205.7635,205.077,205.5495,112600.0
2018-02-28 13:30:00,230.53,230.75,229.87,230.56,95629.0,205.5317,205.7278,204.9432,205.5584,95629.0
2018-02-28 14:00:00,230.57,231.09,230.44,230.75,125120.0,205.5673,206.0309,205.4514,205.7278,125120.0
2018-02-28 14:30:00,230.77,230.77,228.72,228.89,152667.0,205.7456,205.7456,203.9179,204.0695,152667.0
2018-02-28 15:00:00,228.92,229.02,227.62,227.87,201571.0,204.0962,204.1854,202.9372,203.1601,201571.0
2018-02-28 15:30:00,227.89,228.16,226.09,226.14,635949.0,203.1779,203.4187,201.5731,201.6177,635949.0
2018-03-01 09:30:00,225.7,226.52,224.6,225.48,305596.0,201.2254,201.9565,200.2447,201.0293,305596.0
2018-03-01 10:00:00,225.28,227.98,225.11,227.49,175744.0,200.851,203.2582,200.6994,202.8213,175744.0
2018-03-01 10:30:00,227.7,229.29,227.62,227.79,192503.0,203.0085,204.4261,202.9372,203.0888,192503.0
2018-03-01 11:00:00,227.8,229.0,227.71,228.15,127177.0,203.0977,204.1676,203.0174,203.4097,127177.0
2018-03-01 11:30:00,228.16,228.59,227.75,227.8,99900.0,203.4187,203.802,203.0531,203.0977,99900.0
2018-03-01 12:00:00,227.81,227.86,226.3,226.71,113045.0,203.1066,203.1512,201.7603,202.1259,113045.0
2018-03-01 12:30:00,226.59,226.62,225.93,226.13,101566.0,202.0189,202.0456,201.4305,201.6088,101566.0
2018-03-01 13:00:00,226.07,226.07,223.77,224.88,168838.0,201.5553,201.5553,199.5047,200.4943,168838.0
2018-03-01 13:30:00,224.8,224.96,223.79,223.95,99689.0,200.423,200.5657,199.5225,199.6652,99689.0
2018-03-01 14:00:00,224.0,224.14,222.73,223.75,204142.0,199.7098,199.8346,198.5775,199.4869,204142.0
2018-03-01 14:30:00,223.92,224.11,223.24,223.86,152245.0,199.6384,199.8078,199.0322,199.5849,152245.0
2018-03-01 15:00:00,223.87,225.51,223.09,224.9,193600.0,199.5939,201.056,198.8984,200.5122,193600.0
2018-03-01 15:30:00,224.9,225.2,223.39,224.3,421978.0,200.5122,200.7796,199.1659,199.9772,421978.0
2018-03-02 09:30:00,223.21,225.31,222.59,223.28,269398.0,199.0054,200.8777,198.4527,199.0678,269398.0
2018-03-02 10:00:00,223.46,224.37,222.75,223.6,155792.0,199.2283,200.0396,198.5953,199.3531,155792.0
2018-03-02 10:30:00,223.51,224.87,223.43,224.08,112176.0,199.2729,200.4854,199.2016,199.7811,112176.0
2018-03-02 11:00:00,224.01,224.09,222.94,223.82,87550.0,199.7187,199.79,198.7647,199.5493,87550.0
2018-03-02 11:30:00,223.95,225.02,223.71,224.87,104355.0,199.6652,200.6191,199.4512,200.4854,104355.0
2018-03-02 12:00:00,224.8,225.0,224.06,224.61,95537.0,200.423,200.6013,199.7633,200.2536,95537.0
2018-03-02 12:30:00,224.54,225.37,224.34,225.15,79883.0,200.1912,200.9312,200.0129,200.7351,79883.0
2018-03-02 13:00:00,225.07,225.19,223.72,223.86,87000.0,200.6637,200.7707,199.4601,199.5849,87000.0
2018-03-02 13:30:00,223.85,224.17,223.42,223.72,81808.0,199.576,199.8613,199.1927,199.4601,81808.0
2018-03-02 14:00:00,223.79,224.67,223.77,223.93,112042.0,199.5225,200.3071,199.5047,199.6473,112042.0
2018-03-02 14:30:00,223.91,224.74,223.7,224.57,88362.0,199.6295,200.3695,199.4423,200.2179,88362.0
2018-03-02 15:00:00,224.45,224.52,223.59,224.1,142105.0,200.111,200.1734,199.3442,199.7989,142105.0
2018-03-02 15:30:00,224.13,225.82,224.05,225.08,335786.0,199.8257,201.3324,199.7543,200.6726,335786.0
2018-03-05 09:30:00,223.37,224.27,222.79,223.19,158375.0,199.1481,199.9505,198.631,198.9876,158375.0
2018-03-05 10:00:00,223.15,224.88,223.15,224.41,147245.0,198.9519,200.4943,198.9519,200.0753,147245.0
2018-03-05 10:30:00,224.32,225.28,224.04,224.86,100258.0,199.9951,200.851,199.7454,200.4765,100258.0
2018-03-05 11:00:00,224.85,225.84,224.79,225.8,153547.0,200.4676,201.3502,200.4141,201.3146,153547.0
2018-03-05 11:30:00,225.83,226.74,225.72,226.43,99304.0,201.3413,202.1526,201.2432,201.8763,99304.0
2018-03-05 12:00:00,226.47,226.94,226.37,226.8,79022.0,201.9119,202.3309,201.8228,202.2061,79022.0
2018-03-05 12:30:00,226.73,227.79,226.62,227.76,97121.0,202.1437,203.0888,202.0456,203.062,97121.0
2018-03-05 13:00:00,227.71,228.0,227.52,227.59,148690.0,203.0174,203.276,202.8481,202.9105,148690.0
2018-03-05 13:30:00,227.55,227.95,227.26,227.41,102150.0,202.8748,203.2314,202.6162,202.75,102150.0
2018-03-05 14:00:00,227.51,227.71,227.07,227.48,65080.0,202.8391,203.0174,202.4469,202.8124,65080.0
2018-03-05 14:30:00,227.49,228.0,227.45,227.98,105554.0,202.8213,203.276,202.7856,203.2582,105554.0
2018-03-05 15:00:00,227.99,229.04,227.96,228.86,220326.0,203.2671,204.2032,203.2403,204.0427,220326.0
2018-03-05 15:30:00,228.87,229.43,228.36,228.43,278597.0,204.0517,204.5509,203.597,203.6594,278597.0
2018-03-06 09:30:00,230.1,230.1,226.63,226.92,233673.0,205.1483,205.1483,202.0546,202.3131,233673.0
2018-03-06 10:00:00,226.83,227.1,226.0,226.28,170350.0,202.2329,202.4736,201.4929,201.7425,170350.0
2018-03-06 10:30:00,226.32,226.64,224.6,224.78,141171.0,201.7782,202.0635,200.2447,200.4052,141171.0
2018-03-06 11:00:00,224.72,224.9,223.89,224.58,153005.0,200.3517,200.5122,199.6117,200.2269,153005.0
2018-03-06 11:30:00,224.58,225.08,224.41,224.61,107305.0,200.2269,200.6726,200.0753,200.2536,107305.0
2018-03-06 12:00:00,224.6,224.72,224.11,224.18,75599.0,200.2447,200.3517,199.8078,199.8702,75599.0
2018-03-06 12:30:00,224.2,226.06,224.2,226.06,74134.0,199.8881,201.5464,199.8881,201.5464,74134.0
2018-03-06 13:00:00,226.05,226.62,225.98,226.02,96496.0,201.5375,202.0456,201.475,201.5107,96496.0
2018-03-06 13:30:00,226.03,226.27,225.22,225.49,89352.0,201.5196,201.7336,200.7975,201.0382,89352.0
2018-03-06 14:00:00,225.52,226.15,225.43,225.63,111321.0,201.0649,201.6266,200.9847,201.163,111321.0
2018-03-06 14:30:00,225.65,226.64,225.65,226.32,96994.0,201.1808,202.0635,201.1808,201.7782,96994.0
2018-03-06 15:00:00,226.3,226.38,225.52,225.97,116376.0,201.7603,201.8317,201.0649,201.4661,116376.0
2018-03-06 15:30:00,225.96,226.29,225.38,226.2,274570.0,201.4572,201.7514,200.9401,201.6712,274570.0
2018-03-07 09:30:00,224.35,226.0,223.75,224.85,232984.0,200.0218,201.4929,199.4869,200.4676,232984.0
2018-03-07 10:00:00,224.75,225.87,224.56,225.84,184181.0,200.3784,201.377,200.209,201.3502,184181.0
2018-03-07 10:30:00,225.78,226.42,225.58,226.28,142463.0,201.2967,201.8673,201.1184,201.7425,142463.0
2018-03-07 11:00:00,226.27,226.44,225.53,225.79,152438.0,201.7336,201.8852,201.0738,201.3057,152438.0
2018-03-07 11:30:00,225.84,226.21,225.02,225.02,113474.0,201.3502,201.6801,200.6191,200.6191,113474.0
2018-03-07 12:00:00,225.02,225.53,224.8,225.21,175552.0,200.6191,201.0738,200.423,200.7885,175552.0
2018-03-07 12:30:00,225.13,225.92,224.95,225.72,113724.0,200.7172,201.4216,200.5567,201.2432,113724.0
2018-03-07 13:00:00,225.63,226.0,225.12,225.99,134200.0,201.163,201.4929,200.7083,201.484,134200.0
2018-03-07 13:30:00,225.99,226.26,225.65,225.8,121567.0,201.484,201.7247,201.1808,201.3146,121567.0
2018-03-07 14:00:00,225.8,226.44,225.4,226.16,137118.0,201.3146,201.8852,200.9579,201.6355,137118.0
2018-03-07 14:30:00,226.19,226.99,226.18,226.35,92455.0,201.6623,202.3755,201.6534,201.8049,92455.0
2018-03-07 15:00:00,226.32,227.35,226.32,227.3,133090.0,201.7782,202.6965,201.7782,202.6519,133090.0
2018-03-07 15:30:00,227.28,227.82,227.16,227.37,302375.0,202.6341,203.1155,202.5271,202.7143,302375.0
2018-03-08 09:30:00,227.93,227.99,225.1,225.81,492869.0,203.8918,203.9455,201.3602,201.9954,492869.0
2018-03-08 10:00:00,225.87,226.61,225.71,226.11,223762.0,202.049,202.711,201.9059,202.2637,223762.0
2018-03-08 10:30:00,226.05,226.83,225.75,226.83,175489.0,202.2101,202.9078,201.9417,202.9078,175489.0
2018-03-08 11:00:00,226.81,227.5,226.64,226.85,143216.0,202.8899,203.5071,202.7378,202.9257,143216.0
2018-03-08 11:30:00,226.85,226.85,225.99,226.08,120206.0,202.9257,202.9257,202.1564,202.2369,120206.0
2018-03-08 12:00:00,226.08,226.36,224.86,225.32,187634.0,202.2369,202.4874,201.1456,201.557,187634.0
2018-03-08 12:30:00,225.3,225.6,224.88,225.6,151690.0,201.5392,201.8075,201.1634,201.8075,151690.0
2018-03-08 13:00:00,225.6,225.66,224.44,224.62,104428.0,201.8075,201.8612,200.7699,200.9309,104428.0
2018-03-08 13:30:00,224.53,224.98,224.44,224.9,85371.0,200.8504,201.2529,200.7699,201.1813,85371.0
2018-03-08 14:00:00,224.81,224.85,224.34,224.57,111815.0,201.1008,201.1366,200.6804,200.8861,111815.0
2018-03-08 14:30:00,224.56,224.92,224.47,224.89,130587.0,200.8772,201.1992,200.7967,201.1724,130587.0
2018-03-08 15:00:00,224.91,225.18,224.8,224.91,157674.0,201.1903,201.4318,201.0919,201.1903,157674.0
2018-03-08 15:30:00,224.9,224.95,223.92,224.69,510218.0,201.1813,201.2261,200.3047,200.9935,510218.0
2018-03-09 09:30:00,226.11,226.11,222.5,224.07,422204.0,202.2637,202.2637,199.0345,200.4389,422204.0
2018-03-09 10:00:00,224.1,224.76,223.79,224.28,217757.0,200.4657,201.0561,200.1884,200.6267,217757.0
2018-03-09 10:30:00,224.28,224.96,224.21,224.45,233501.0,200.6267,201.235,200.5641,200.7788,233501.0
2018-03-09 11:00:00,224.51,224.72,223.78,224.06,204273.0,200.8325,201.0203,200.1795,200.4299,204273.0
2018-03-09 11:30:00,224.11,224.11,223.64,223.89,213118.0,200.4747,200.4747,200.0542,200.2779,213118.0
2018-03-09 12:00:00,223.9,224.13,223.89,224.08,213547.0,200.2868,200.4925,200.2779,200.4478,213547.0
2018-03-09 12:30:00,224.07,225.69,224.01,225.58,308100.0,200.4389,201.888,200.3852,201.7896,308100.0
2018-03-09 13:00:00,225.61,226.44,225.57,226.19,217361.0,201.8165,202.5589,201.7807,202.3353,217361.0
2018-03-09 13:30:00,226.16,226.35,225.75,226.1,135879.0,202.3085,202.4784,201.9417,202.2548,135879.0
2018-03-09 14:00:00,226.14,226.52,225.88,226.12,182937.0,202.2906,202.6305,202.058,202.2727,182937.0
2018-03-09 14:30:00,226.13,226.42,226.02,226.08,270091.0,202.2816,202.541,202.1832,202.2369,270091.0
2018-03-09 15:00:00,226.08,226.18,225.2,225.32,382463.0,202.2369,202.3263,201.4497,201.557,382463.0
2018-03-09 15:30:00,225.35,225.83,225.17,225.43,710333.0,201.5839,202.0133,201.4229,201.6554,710333.0
2018-03-12 09:30:00,226.21,227.0,225.55,226.53,351422.0,202.3532,203.0599,201.7628,202.6394,351422.0
2018-03-12 10:00:00,226.53,226.63,225.57,225.57,179103.0,202.6394,202.7289,201.7807,201.7807,179103.0
2018-03-12 10:30:00,225.57,225.63,224.93,224.93,155432.0,201.7807,201.8344,201.2082,201.2082,155432.0
2018-03-12 11:00:00,224.92,225.26,224.14,224.17,152287.0,201.1992,201.5034,200.5015,200.5283,152287.0
2018-03-12 11:30:00,224.32,225.17,224.23,224.57,120482.0,200.6625,201.4229,200.582,200.8861,120482.0
2018-03-12 12:00:00,224.63,224.82,224.1,224.16,101769.0,200.9398,201.1098,200.4657,200.5194,101769.0
2018-03-12 12:30:00,224.2,224.23,223.83,224.01,89850.0,200.5552,200.582,200.2242,200.3852,89850.0
2018-03-12 13:00:00,223.99,224.04,223.42,223.6,178171.0,200.3673,200.412,199.8574,200.0184,178171.0
2018-03-12 13:30:00,223.56,223.86,223.34,223.44,101340.0,199.9827,200.251,199.7859,199.8753,101340.0
2018-03-12 14:00:00,223.47,223.66,223.03,223.5,91179.0,199.9022,200.0721,199.5086,199.929,91179.0
2018-03-12 14:30:00,223.48,223.58,222.8,222.94,160951.0,199.9111,200.0006,199.3028,199.428,160951.0
2018-03-12 15:00:00,222.93,223.72,222.9,223.36,125201.0,199.4191,200.1258,199.3923,199.8038,125201.0
2018-03-12 15:30:00,223.33,223.59,222.77,222.82,435891.0,199.7769,200.0095,199.276,199.3207,435891.0
2018-03-13 09:30:00,223.53,224.85,223.16,224.59,309505.0,199.9558,201.1366,199.6248,200.904,309505.0
2018-03-13 10:00:00,224.55,225.5,224.36,224.61,196622.0,200.8683,201.7181,200.6983,200.9219,196622.0
2018-03-13 10:30:00,224.56,225.65,224.0,225.44,131658.0,200.8772,201.8522,200.3763,201.6644,131658.0
2018-03-13 11:00:00,225.48,226.32,225.06,226.32,223877.0,201.7002,202.4516,201.3245,202.4516,223877.0
2018-03-13 11:30:00,226.29,226.85,226.14,226.66,123608.0,202.4247,202.9257,202.2906,202.7557,123608.0
2018-03-13 12:00:00,226.71,226.9,225.08,225.5,167607.0,202.8005,202.9704,201.3424,201.7181,167607.0
2018-03-13 12:30:00,225.52,226.75,225.47,226.55,120777.0,201.736,202.8362,201.6912,202.6573,120777.0
2018-03-13 13:00:00,226.56,227.35,226.56,227.16,111554.0,202.6663,203.373,202.6663,203.203,111554.0
2018-03-13 13:30:00,227.13,227.68,227.12,227.49,122856.0,203.1762,203.6682,203.1672,203.4982,122856.0
2018-03-13 14:00:00,227.43,227.96,227.37,227.56,142515.0,203.4445,203.9186,203.3908,203.5608,142515.0
2018-03-13 14:30:00,227.61,228.06,227.07,227.24,160704.0,203.6055,204.0081,203.1225,203.2746,160704.0
2018-03-13 15:00:00,227.3,227.41,226.38,226.47,153078.0,203.3282,203.4266,202.5053,202.5858,153078.0
2018-03-13 15:30:00,226.52,227.18,225.99,226.87,423594.0,202.6305,203.2209,202.1564,202.9436,423594.0
2018-03-14 09:30:00,227.13,229.14,227.02,229.14,261989.0,203.1762,204.9742,203.0778,204.9742,261989.0
2018-03-14 10:00:00,229.07,229.34,228.03,228.77,195054.0,204.9116,205.1531,203.9812,204.6432,195054.0
2018-03-14 10:30:00,228.71,229.14,228.52,228.59,101854.0,204.5895,204.9742,204.4196,204.4822,101854.0
2018-03-14 11:00:00,228.56,229.07,228.08,229.07,106536.0,204.4553,204.9116,204.026,204.9116,106536.0
2018-03-14 11:30:00,229.04,229.39,226.83,226.95,172153.0,204.8847,205.1978,202.9078,203.0151,172153.0
2018-03-14 12:00:00,227.04,227.18,225.6,225.77,89981.0,203.0956,203.2209,201.8075,201.9596,89981.0
2018-03-14 12:30:00,225.82,226.08,225.6,226.02,125811.0,202.0043,202.2369,201.8075,202.1832,125811.0
2018-03-14 13:00:00,226.0,226.36,225.41,225.95,103593.0,202.1653,202.4874,201.6376,202.1206,103593.0
2018-03-14 13:30:00,225.96,227.15,225.96,226.87,114543.0,202.1295,203.194,202.1295,202.9436,114543.0
2018-03-14 14:00:00,226.88,227.32,226.32,226.72,128824.0,202.9525,203.3461,202.4516,202.8094,128824.0
2018-03-14 14:30:00,226.64,226.98,225.46,225.87,174262.0,202.7378,203.042,201.6823,202.049,174262.0
2018-03-14 15:00:00,225.9,226.12,225.38,225.46,139350.0,202.0759,202.2727,201.6107,201.6823,139350.0
2018-03-14 15:30:00,225.49,225.71,225.02,225.51,359635.0,201.7091,201.9059,201.2887,201.727,359635.0
2018-03-15 09:30:00,225.83,227.72,225.66,227.31,212479.0,202.0133,203.7039,201.8612,203.3372,212479.0
2018-03-15 10:00:00,227.36,228.78,227.3,228.58,159140.0,203.3819,204.6521,203.3282,204.4732,159140.0
2018-03-15 10:30:00,228.57,229.85,228.1,229.6,194100.0,204.4643,205.6093,204.0439,205.3857,194100.0
2018-03-15 11:00:00,229.6,230.55,229.38,230.19,307600.0,205.3857,206.2355,205.1889,205.9134,307600.0
2018-03-15 11:30:00,230.23,230.76,229.76,229.82,140360.0,205.9492,206.4233,205.5288,205.5825,140360.0
2018-03-15 12:00:00,229.83,230.45,229.83,230.0,61932.0,205.5914,206.146,205.5914,205.7435,61932.0
2018-03-15 12:30:00,230.0,230.03,229.23,229.23,104587.0,205.7435,205.7703,205.0547,205.0547,104587.0
2018-03-15 13:00:00,229.26,229.47,228.84,229.18,68584.0,205.0815,205.2694,204.7058,205.01,68584.0
2018-03-15 13:30:00,229.22,229.66,228.45,228.56,210008.0,205.0457,205.4393,204.3569,204.4553,210008.0
2018-03-15 14:00:00,228.53,228.99,228.17,228.86,124761.0,204.4285,204.84,204.1065,204.7237,124761.0
2018-03-15 14:30:00,228.83,229.42,228.59,229.34,93085.0,204.6969,205.2246,204.4822,205.1531,93085.0
2018-03-15 15:00:00,229.37,230.21,229.3,230.21,174974.0,205.1799,205.9313,205.1173,205.9313,174974.0
2018-03-15 15:30:00,230.2,230.22,229.44,229.49,442639.0,205.9224,205.9403,205.2425,205.2873,442639.0
2018-03-16 09:30:00,229.66,231.27,229.66,230.04,1693627.0,205.4393,206.8795,205.4393,205.7793,1693627.0
2018-03-16 10:00:00,230.04,230.22,228.8,229.68,229810.0,205.7793,205.9403,204.67,205.4572,229810.0
2018-03-16 10:30:00,229.72,230.33,229.47,229.6,136155.0,205.493,206.0387,205.2694,205.3857,136155.0
2018-03-16 11:00:00,229.59,229.59,228.1,228.94,119818.0,205.3767,205.3767,204.0439,204.7953,119818.0
2018-03-16 11:30:00,228.99,229.05,228.44,228.85,105566.0,204.84,204.8937,204.348,204.7148,105566.0
2018-03-16 12:00:00,228.89,228.89,228.11,228.37,83516.0,204.7505,204.7505,204.0528,204.2854,83516.0
2018-03-16 12:30:00,228.3,229.22,227.99,228.44,120187.0,204.2228,205.0457,203.9455,204.348,120187.0
2018-03-16 13:00:00,228.43,229.0,228.04,228.16,126822.0,204.3391,204.8489,203.9902,204.0975,126822.0
2018-03-16 13:30:00,228.16,228.64,228.03,228.03,101756.0,204.0975,204.5269,203.9812,203.9812,101756.0
2018-03-16 14:00:00,228.06,228.43,227.75,228.42,121098.0,204.0081,204.3391,203.7308,204.3301,121098.0
2018-03-16 14:30:00,228.43,228.74,228.26,228.74,137404.0,204.3391,204.6164,204.187,204.6164,137404.0
2018-03-16 15:00:00,228.73,228.87,228.12,228.37,149779.0,204.6074,204.7326,204.0617,204.2854,149779.0
2018-03-16 15:30:00,228.37,228.59,227.8,227.86,530498.0,204.2854,204.4822,203.7755,203.8292,530498.0
2018-03-19 09:30:00,227.31,227.97,226.06,226.39,180194.0,203.3372,203.9276,202.219,202.5142,180194.0
2018-03-19 10:00:00,226.36,226.85,226.04,226.73,175985.0,202.4874,202.9257,202.2011,202.8183,175985.0
2018-03-19 10:30:00,226.78,226.84,226.38,226.66,131272.0,202.8631,202.9167,202.5053,202.7557,131272.0
2018-03-19 11:00:00,226.64,227.05,226.32,226.41,164695.0,202.7378,203.1046,202.4516,202.5321,164695.0
2018-03-19 11:30:00,226.38,226.42,225.57,225.9,170374.0,202.5053,202.541,201.7807,202.0759,170374.0
2018-03-19 12:00:00,225.94,226.09,225.04,225.31,174826.0,202.1117,202.2458,201.3066,201.5481,174826.0
2018-03-19 12:30:00,225.33,225.75,224.47,224.95,250121.0,201.566,201.9417,200.7967,201.2261,250121.0
2018-03-19 13:00:00,224.94,224.94,223.68,224.08,263026.0,201.2171,201.2171,200.09,200.4478,263026.0
2018-03-19 13:30:00,224.06,225.0,223.89,225.0,156148.0,200.4299,201.2708,200.2779,201.2708,156148.0
2018-03-19 14:00:00,224.96,225.17,224.12,224.43,88243.0,201.235,201.4229,200.4836,200.7609,88243.0
2018-03-19 14:30:00,224.43,224.56,223.83,224.46,163120.0,200.7609,200.8772,200.2242,200.7877,163120.0
2018-03-19 15:00:00,224.44,224.57,223.83,224.5,163255.0,200.7699,200.8861,200.2242,200.8235,163255.0
2018-03-19 15:30:00,224.5,225.38,224.25,225.06,406372.0,200.8235,201.6107,200.5999,201.3245,406372.0
2018-03-20 09:30:00,225.16,225.93,224.57,225.0,254627.0,201.4139,202.1027,200.8861,201.2708,254627.0
2018-03-20 10:00:00,225.04,225.16,223.88,224.87,162877.0,201.3066,201.4139,200.2689,201.1545,162877.0
2018-03-20 10:30:00,224.82,225.31,224.23,224.7,125016.0,201.1098,201.5481,200.582,201.0024,125016.0
2018-03-20 11:00:00,224.8,225.14,224.2,225.12,89976.0,201.0919,201.396,200.5552,201.3781,89976.0
2018-03-20 11:30:00,225.16,225.49,224.91,225.31,75012.0,201.4139,201.7091,201.1903,201.5481,75012.0
2018-03-20 12:00:00,225.4,225.94,225.21,225.84,72411.0,201.6286,202.1117,201.4586,202.0222,72411.0
2018-03-20 12:30:00,225.79,226.07,225.39,225.59,59484.0,201.9775,202.2279,201.6197,201.7986,59484.0
2018-03-20 13:00:00,225.53,225.99,225.48,225.51,143070.0,201.7449,202.1564,201.7002,201.727,143070.0
2018-03-20 13:30:00,225.49,226.56,225.45,226.43,223634.0,201.7091,202.6663,201.6733,202.55,223634.0
2018-03-20 14:00:00,226.41,226.96,226.3,226.91,122220.0,202.5321,203.0241,202.4337,202.9794,122220.0
2018-03-20 14:30:00,226.94,227.42,226.94,227.29,275171.0,203.0062,203.4356,203.0062,203.3193,275171.0
2018-03-20 15:00:00,227.31,227.35,226.86,227.31,214444.0,203.3372,203.373,202.9346,203.3372,214444.0
2018-03-20 15:30:00,227.29,227.6,226.8,226.91,417740.0,203.3193,203.5966,202.881,202.9794,417740.0
2018-03-21 09:30:00,226.45,226.78,225.79,226.16,154204.0,202.5679,202.8631,201.9775,202.3085,154204.0
2018-03-21 10:00:00,226.16,226.16,225.25,225.32,121984.0,202.3085,202.3085,201.4944,201.557,121984.0
2018-03-21 10:30:00,225.32,225.87,224.82,225.32,110226.0,201.557,202.049,201.1098,201.557,110226.0
2018-03-21 11:00:00,225.4,225.53,224.92,225.01,113308.0,201.6286,201.7449,201.1992,201.2797,113308.0
2018-03-21 11:30:00,225.02,226.61,224.91,226.15,109091.0,201.2887,202.711,201.1903,202.2995,109091.0
2018-03-21 12:00:00,226.08,226.11,225.84,225.97,91748.0,202.2369,202.2637,202.0222,202.1385,91748.0
2018-03-21 12:30:00,226.01,226.02,225.72,225.79,58358.0,202.1743,202.1832,201.9149,201.9775,58358.0
2018-03-21 13:00:00,225.8,225.81,225.33,225.66,85552.0,201.9864,201.9954,201.566,201.8612,85552.0
2018-03-21 13:30:00,225.61,225.98,225.33,225.87,114458.0,201.8165,202.1474,201.566,202.049,114458.0
2018-03-21 14:00:00,225.93,227.44,225.44,225.98,173621.0,202.1027,203.4535,201.6644,202.1474,173621.0
2018-03-21 14:30:00,225.86,225.99,223.93,224.11,204290.0,202.0401,202.1564,200.3136,200.4747,204290.0
2018-03-21 15:00:00,224.14,224.75,223.73,223.74,276047.0,200.5015,201.0472,200.1347,200.1437,276047.0
2018-03-21 15:30:00,223.75,224.05,222.83,222.86,427551.0,200.1526,200.421,199.3296,199.3565,427551.0
2018-03-22 09:30:00,221.65,221.67,219.65,220.34,391850.0,198.2741,198.292,196.485,197.1023,391850.0
2018-03-22 10:00:00,220.34,221.48,219.8,219.98,220083.0,197.1023,198.122,196.6192,196.7802,220083.0
2018-03-22 10:30:00,220.0,220.25,219.3,219.61,281448.0,196.7981,197.0217,196.1719,196.4492,281448.0
2018-03-22 11:00:00,219.63,220.12,219.1,219.66,327741.0,196.4671,196.9055,195.993,196.494,327741.0
2018-03-22 11:30:00,219.72,219.95,218.38,218.38,400964.0,196.5476,196.7534,195.349,195.349,400964.0
2018-03-22 12:00:00,218.35,219.38,218.02,219.32,219270.0,195.3221,196.2435,195.0269,196.1898,219270.0
2018-03-22 12:30:00,219.26,219.67,218.78,219.24,208139.0,196.1362,196.5029,195.7068,196.1183,208139.0
2018-03-22 13:00:00,219.2,219.99,218.56,219.82,222796.0,196.0825,196.7892,195.51,196.6371,222796.0
2018-03-22 13:30:00,219.89,220.26,219.39,219.45,268690.0,196.6997,197.0307,196.2524,196.3061,268690.0
2018-03-22 14:00:00,219.42,219.48,217.61,217.68,203581.0,196.2793,196.3329,194.6602,194.7228,203581.0
2018-03-22 14:30:00,217.62,218.17,217.35,217.5,230957.0,194.6691,195.1611,194.4276,194.5618,230957.0
2018-03-22 15:00:00,217.48,217.78,216.55,216.57,342515.0,194.5439,194.8122,193.712,193.7298,342515.0
2018-03-22 15:30:00,216.55,216.93,215.1,215.38,769607.0,193.712,194.0519,192.4149,192.6653,769607.0
2018-03-23 09:30:00,215.75,217.47,215.63,217.12,453215.0,192.9963,194.5349,192.889,194.2218,453215.0
2018-03-23 10:00:00,217.17,217.73,215.91,216.49,250360.0,194.2666,194.7675,193.1395,193.6583,250360.0
2018-03-23 10:30:00,216.5,216.93,215.71,216.84,207750.0,193.6672,194.0519,192.9605,193.9714,207750.0
2018-03-23 11:00:00,216.82,217.11,216.5,216.55,209472.0,193.9535,194.2129,193.6672,193.712,209472.0
2018-03-23 11:30:00,216.51,216.89,215.74,216.2,289114.0,193.6762,194.0161,192.9874,193.3989,289114.0
2018-03-23 12:00:00,216.15,217.41,216.14,217.2,178745.0,193.3541,194.4813,193.3452,194.2934,178745.0
2018-03-23 12:30:00,217.11,217.18,216.27,216.4,161852.0,194.2129,194.2755,193.4615,193.5778,161852.0
2018-03-23 13:00:00,216.39,217.15,216.21,216.91,165140.0,193.5688,194.2487,193.4078,194.034,165140.0
2018-03-23 13:30:00,216.92,217.31,216.28,217.18,190167.0,194.0429,194.3918,193.4704,194.2755,190167.0
2018-03-23 14:00:00,217.18,217.37,215.58,215.69,185908.0,194.2755,194.4455,192.8443,192.9427,185908.0
2018-03-23 14:30:00,215.67,215.75,213.36,213.77,359328.0,192.9248,192.9963,190.8584,191.2251,359328.0
2018-03-23 15:00:00,213.77,213.92,212.7,213.37,396432.0,191.2251,191.3593,190.268,190.8673,396432.0
2018-03-23 15:30:00,213.3,213.56,212.49,212.54,935237.0,190.8047,191.0373,190.0801,190.1249,935237.0
2018-03-26 09:30:00,215.19,216.88,215.19,215.84,394937.0,192.4954,194.0072,192.4954,193.0768,394937.0
2018-03-26 10:00:00,215.8,216.07,215.01,215.05,235400.0,193.0411,193.2826,192.3344,192.3702,235400.0
2018-03-26 10:30:00,215.03,215.81,214.93,215.04,157636.0,192.3523,193.05,192.2628,192.3612,157636.0
2018-03-26 11:00:00,215.01,215.46,214.7,215.21,187922.0,192.3344,192.7369,192.0571,192.5133,187922.0
2018-03-26 11:30:00,215.06,215.78,214.84,215.58,61930.0,192.3791,193.0232,192.1823,192.8443,61930.0
2018-03-26 12:00:00,215.6,216.77,215.39,216.44,90370.0,192.8621,193.9088,192.6743,193.6136,90370.0
2018-03-26 12:30:00,216.52,217.13,216.45,216.69,103563.0,193.6851,194.2308,193.6225,193.8372,103563.0
2018-03-26 13:00:00,216.71,217.62,216.71,217.55,141301.0,193.8551,194.6691,193.8551,194.6065,141301.0
2018-03-26 13:30:00,217.5,217.64,216.26,216.55,125656.0,194.5618,194.687,193.4525,193.712,125656.0
2018-03-26 14:00:00,216.62,217.64,216.58,217.36,110779.0,193.7746,194.687,193.7388,194.4365,110779.0
2018-03-26 14:30:00,217.36,218.06,217.23,217.79,148906.0,194.4365,195.0627,194.3202,194.8212,148906.0
2018-03-26 15:00:00,217.81,218.66,217.72,218.65,182651.0,194.8391,195.5994,194.7586,195.5905,182651.0
2018-03-26 15:30:00,218.66,219.41,218.54,219.05,383841.0,195.5994,196.2703,195.4921,195.9483,383841.0
2018-03-27 09:30:00,220.32,221.5,219.51,220.18,247013.0,197.0844,198.1399,196.3598,196.9591,247013.0
2018-03-27 10:00:00,220.18,220.51,219.41,220.01,210287.0,196.9591,197.2543,196.2703,196.8071,210287.0
2018-03-27 10:30:00,219.99,221.24,219.18,220.63,179644.0,196.7892,197.9073,196.0646,197.3617,179644.0
2018-03-27 11:00:00,220.64,220.96,220.06,220.66,127042.0,197.3706,197.6569,196.8518,197.3885,127042.0
2018-03-27 11:30:00,220.77,221.89,220.36,221.44,107145.0,197.4869,198.4888,197.1201,198.0862,107145.0
2018-03-27 12:00:00,221.52,221.95,221.3,221.54,70564.0,198.1578,198.5425,197.961,198.1757,70564.0
2018-03-27 12:30:00,221.58,221.6,220.86,221.29,85223.0,198.2115,198.2294,197.5674,197.9521,85223.0
2018-03-27 13:00:00,221.36,221.74,221.22,221.22,68989.0,198.0147,198.3546,197.8894,197.8894,68989.0
2018-03-27 13:30:00,221.19,221.34,219.78,220.34,90335.0,197.8626,197.9968,196.6013,197.1023,90335.0
2018-03-27 14:00:00,220.28,220.98,219.84,220.73,145614.0,197.0486,197.6748,196.655,197.4511,145614.0
2018-03-27 14:30:00,220.73,221.28,219.56,219.65,166718.0,197.4511,197.9431,196.4045,196.485,166718.0
2018-03-27 15:00:00,219.63,219.83,217.86,217.98,208914.0,196.4671,196.646,194.8838,194.9911,208914.0
2018-03-27 15:30:00,217.93,218.16,216.41,217.92,512596.0,194.9464,195.1522,193.5867,194.9375,512596.0
2018-03-28 09:30:00,218.89,219.82,218.43,219.25,269852.0,195.8052,196.6371,195.3937,196.1272,269852.0
2018-03-28 10:00:00,219.37,219.51,217.83,218.3,148754.0,196.2345,196.3598,194.857,195.2774,148754.0
2018-03-28 10:30:00,218.36,219.26,217.13,218.84,244551.0,195.3311,196.1362,194.2308,195.7604,244551.0
2018-03-28 11:00:00,218.88,219.26,217.53,217.53,175681.0,195.7962,196.1362,194.5886,194.5886,175681.0
2018-03-28 11:30:00,217.56,218.26,217.04,217.81,142727.0,194.6154,195.2416,194.1503,194.8391,142727.0
2018-03-28 12:00:00,217.9,219.85,217.74,219.19,107248.0,194.9196,196.6639,194.7765,196.0735,107248.0
2018-03-28 12:30:00,219.25,219.74,218.45,218.47,110891.0,196.1272,196.5655,195.4116,195.4295,110891.0
2018-03-28 13:00:00,218.49,219.24,217.94,219.17,147498.0,195.4474,196.1183,194.9554,196.0556,147498.0
2018-03-28 13:30:00,219.2,219.79,218.65,219.67,143799.0,196.0825,196.6103,195.5905,196.5029,143799.0
2018-03-28 14:00:00,219.73,219.91,218.64,219.0,103204.0,196.5566,196.7176,195.5815,195.9036,103204.0
2018-03-28 14:30:00,218.84,219.73,218.73,219.23,101302.0,195.7604,196.5566,195.662,196.1093,101302.0
2018-03-28 15:00:00,219.13,219.29,217.89,218.63,140656.0,196.0199,196.163,194.9106,195.5726,140656.0
2018-03-28 15:30:00,218.55,219.42,218.33,218.5,367964.0,195.501,196.2793,195.3042,195.4563,367964.0
2018-03-29 09:30:00,219.38,220.47,218.22,218.78,228537.0,196.2435,197.2185,195.2058,195.7068,228537.0
2018-03-29 10:00:00,218.66,218.94,218.2,218.38,95044.0,195.5994,195.8499,195.1879,195.349,95044.0
2018-03-29 10:30:00,218.39,220.18,218.29,219.96,217726.0,195.3579,196.9591,195.2685,196.7623,217726.0
2018-03-29 11:00:00,219.96,220.85,219.96,220.66,153817.0,196.7623,197.5585,196.7623,197.3885,153817.0
2018-03-29 11:30:00,220.7,221.3,220.43,221.21,200317.0,197.4243,197.961,197.1828,197.8805,200317.0
2018-03-29 12:00:00,221.22,221.43,220.7,221.41,107761.0,197.8894,198.0773,197.4243,198.0594,107761.0
2018-03-29 12:30:00,221.45,221.88,221.05,221.86,114017.0,198.0952,198.4798,197.7374,198.4619,114017.0
2018-03-29 13:00:00,221.87,222.01,221.3,221.86,88975.0,198.4709,198.5961,197.961,198.4619,88975.0
2018-03-29 13:30:00,221.87,222.73,221.67,222.67,158272.0,198.4709,199.2402,198.292,199.1865,158272.0
2018-03-29 14:00:00,222.67,223.35,222.57,222.67,177228.0,199.1865,199.7948,199.0971,199.1865,177228.0
2018-03-29 14:30:00,222.64,222.82,222.34,222.38,185069.0,199.1597,199.3207,198.8913,198.9271,185069.0
2018-03-29 15:00:00,222.38,222.93,222.04,222.29,209017.0,198.9271,199.4191,198.623,198.8466,209017.0
2018-03-29 15:30:00,222.3,222.33,219.67,219.82,917604.0,198.8555,198.8824,196.5029,196.6371,917604.0
2018-04-02 09:30:00,218.46,222.99,217.48,221.97,600485.0,195.4205,199.4728,194.5439,198.5603,600485.0
2018-04-02 10:00:00,221.85,222.65,221.41,221.45,278833.0,198.453,199.1686,198.0594,198.0952,278833.0
2018-04-02 10:30:00,221.52,222.11,221.11,221.54,218133.0,198.1578,198.6856,197.791,198.1757,218133.0
2018-04-02 11:00:00,221.55,221.78,220.83,221.34,272268.0,198.1846,198.3904,197.5406,197.9968,272268.0
2018-04-02 11:30:00,221.36,221.38,218.28,218.86,227700.0,198.0147,198.0326,195.2595,195.7783,227700.0
2018-04-02 12:00:00,218.81,218.86,217.07,217.16,218524.0,195.7336,195.7783,194.1771,194.2576,218524.0
2018-04-02 12:30:00,217.26,218.35,217.22,217.63,192700.0,194.3471,195.3221,194.3113,194.6781,192700.0
2018-04-02 13:00:00,217.58,217.9,216.92,217.11,152603.0,194.6333,194.9196,194.0429,194.2129,152603.0
2018-04-02 13:30:00,217.1,217.74,215.78,215.78,159436.0,194.204,194.7765,193.0232,193.0232,159436.0
2018-04-02 14:00:00,215.75,215.78,214.81,214.92,365762.0,192.9963,193.0232,192.1555,192.2539,365762.0
2018-04-02 14:30:00,214.91,215.69,214.63,215.42,316024.0,192.2449,192.9427,191.9944,192.7011,316024.0
2018-04-02 15:00:00,215.42,215.79,214.82,215.38,351853.0,192.7011,193.0321,192.1644,192.6653,351853.0
2018-04-02 15:30:00,215.38,217.69,215.07,217.16,723402.0,192.6653,194.7317,192.388,194.2576,723402.0
2018-04-03 09:30:00,220.34,224.98,219.69,223.98,674427.0,197.1023,201.2529,196.5208,200.3584,674427.0
2018-04-03 10:00:00,223.97,224.04,222.45,223.77,365254.0,200.3494,200.412,198.9897,200.1705,365254.0
2018-04-03 10:30:00,223.73,223.8,221.72,222.77,210923.0,200.1347,200.1973,198.3367,199.276,210923.0
2018-04-03 11:00:00,222.79,222.95,222.06,222.44,172807.0,199.2939,199.437,198.6409,198.9808,172807.0
2018-04-03 11:30:00,222.43,222.52,221.0,221.19,202181.0,198.9718,199.0523,197.6926,197.8626,202181.0
2018-04-03 12:00:00,221.19,221.85,220.82,220.92,117276.0,197.8626,198.453,197.5316,197.6211,117276.0
2018-04-03 12:30:00,220.92,221.83,220.79,221.26,124638.0,197.6211,198.4351,197.5048,197.9252,124638.0
2018-04-03 13:00:00,221.22,222.17,220.87,222.0,97306.0,197.8894,198.7393,197.5764,198.5872,97306.0
2018-04-03 13:30:00,221.98,222.61,221.77,222.55,100368.0,198.5693,199.1328,198.3814,199.0792,100368.0
2018-04-03 14:00:00,222.52,222.68,221.64,221.94,136727.0,199.0523,199.1955,198.2651,198.5335,136727.0
2018-04-03 14:30:00,221.89,222.68,221.0,222.51,189395.0,198.4888,199.1955,197.6926,199.0434,189395.0
2018-04-03 15:00:00,222.5,225.1,222.43,224.9,342632.0,199.0345,201.3602,198.9718,201.1813,342632.0
2018-04-03 15:30:00,224.98,224.98,223.89,224.52,617383.0,201.2529,201.2529,200.2779,200.8414,617383.0
2018-04-04 09:30:00,220.69,222.94,220.42,222.26,383577.0,197.4153,199.428,197.1738,198.8198,383577.0
2018-04-04 10:00:00,222.08,222.26,221.02,221.82,191836.0,198.6587,198.8198,197.7105,198.4262,191836.0
2018-04-04 10:30:00,221.84,223.54,221.53,223.41,211975.0,198.4441,199.9648,198.1667,199.8485,211975.0
2018-04-04 11:00:00,223.33,224.5,223.05,224.19,174814.0,199.7769,200.8235,199.5264,200.5462,174814.0
2018-04-04 11:30:00,224.14,225.11,223.95,225.1,321005.0,200.5015,201.3692,200.3315,201.3602,321005.0
2018-04-04 12:00:00,225.1,226.5,224.83,226.3,243788.0,201.3602,202.6126,201.1187,202.4337,243788.0
2018-04-04 12:30:00,226.35,226.39,225.58,225.85,130823.0,202.4784,202.5142,201.7896,202.0311,130823.0
2018-04-04 13:00:00,225.86,226.04,225.42,225.87,167684.0,202.0401,202.2011,201.6465,202.049,167684.0
2018-04-04 13:30:00,225.82,226.21,225.28,226.06,135366.0,202.0043,202.3532,201.5213,202.219,135366.0
2018-04-04 14:00:00,226.14,228.17,226.1,227.82,189873.0,202.2906,204.1065,202.2548,203.7934,189873.0
2018-04-04 14:30:00,227.86,228.68,227.4,228.35,216934.0,203.8292,204.5627,203.4177,204.2675,216934.0
2018-04-04 15:00:00,228.3,229.36,228.2,229.2,253836.0,204.2228,205.171,204.1333,205.0278,253836.0
2018-04-04 15:30:00,229.2,229.48,228.64,228.88,718566.0,205.0278,205.2783,204.5269,204.7416,718566.0
2018-04-05 09:30:00,229.46,231.35,228.99,230.99,401333.0,205.2604,206.9511,204.84,206.6291,401333.0
2018-04-05 10:00:00,230.99,231.08,229.22,229.66,225621.0,206.6291,206.7096,205.0457,205.4393,225621.0
2018-04-05 10:30:00,229.66,230.23,229.61,230.14,163995.0,205.4393,205.9492,205.3946,205.8687,163995.0
2018-04-05 11:00:00,230.14,231.58,230.09,230.74,183265.0,205.8687,207.1568,205.824,206.4054,183265.0
2018-04-05 11:30:00,230.71,231.34,230.55,230.78,81311.0,206.3786,206.9422,206.2355,206.4412,81311.0
2018-04-05 12:00:00,230.85,231.04,229.5,229.62,123709.0,206.5038,206.6738,205.2962,205.4036,123709.0
2018-04-05 12:30:00,229.68,229.77,228.85,228.92,111939.0,205.4572,205.5377,204.7148,204.7774,111939.0
2018-04-05 13:00:00,228.95,229.25,227.68,227.81,266017.0,204.8042,205.0726,203.6682,203.7844,266017.0
2018-04-05 13:30:00,227.69,227.91,226.79,227.35,142464.0,203.6771,203.8739,202.872,203.373,142464.0
2018-04-05 14:00:00,227.4,227.62,226.91,227.33,114145.0,203.4177,203.6145,202.9794,203.3551,114145.0
2018-04-05 14:30:00,227.37,228.61,227.37,228.59,106905.0,203.3908,204.5001,203.3908,204.4822,106905.0
2018-04-05 15:00:00,228.67,229.33,228.23,229.14,138838.0,204.5537,205.1441,204.1601,204.9742,138838.0
2018-04-05 15:30:00,229.13,229.63,228.4,229.01,362846.0,204.9652,205.4125,204.3122,204.8579,362846.0
2018-04-06 09:30:00,226.65,228.19,226.54,227.76,163740.0,202.7468,204.1244,202.6484,203.7397,163740.0
2018-04-06 10:00:00,227.75,228.19,227.26,227.44,88636.0,203.7308,204.1244,203.2924,203.4535,88636.0
2018-04-06 10:30:00,227.4,227.47,225.6,225.98,80562.0,203.4177,203.4803,201.8075,202.1474,80562.0
2018-04-06 11:00:00,225.91,225.95,225.04,225.15,72593.0,202.0848,202.1206,201.3066,201.405,72593.0
2018-04-06 11:30:00,225.21,225.77,224.48,225.0,111178.0,201.4586,201.9596,200.8056,201.2708,111178.0
2018-04-06 12:00:00,225.0,225.33,223.42,223.79,147435.0,201.2708,201.566,199.8574,200.1884,147435.0
2018-04-06 12:30:00,223.82,225.23,223.63,225.16,89340.0,200.2152,201.4765,200.0453,201.4139,89340.0
2018-04-06 13:00:00,225.2,225.28,224.14,224.76,93029.0,201.4497,201.5213,200.5015,201.0561,93029.0
2018-04-06 13:30:00,224.78,225.06,222.98,223.06,91444.0,201.074,201.3245,199.4638,199.5354,91444.0
2018-04-06 14:00:00,222.98,223.37,222.49,222.61,122118.0,199.4638,199.8127,199.0255,199.1328,122118.0
2018-04-06 14:30:00,222.51,223.36,222.01,222.3,161279.0,199.0434,199.8038,198.5961,198.8555,161279.0
2018-04-06 15:00:00,222.38,223.15,221.82,222.78,236550.0,198.9271,199.6159,198.4262,199.2849,236550.0
2018-04-06 15:30:00,222.75,224.53,222.61,223.96,617227.0,199.2581,200.8504,199.1328,200.3405,617227.0
2018-04-09 09:30:00,225.58,226.13,224.62,225.56,156249.0,201.7896,202.2816,200.9309,201.7717,156249.0
2018-04-09 10:00:00,225.54,225.68,223.58,224.71,138078.0,201.7538,201.8791,200.0006,201.0114,138078.0
2018-04-09 10:30:00,224.79,225.49,224.03,224.09,83121.0,201.0829,201.7091,200.4031,200.4568,83121.0
2018-04-09 11:00:00,224.12,224.97,223.99,224.81,97628.0,200.4836,201.244,200.3673,201.1008,97628.0
2018-04-09 11:30:00,224.75,225.14,223.93,224.19,108566.0,201.0472,201.396,200.3136,200.5462,108566.0
2018-04-09 12:00:00,224.15,224.35,223.74,224.08,133405.0,200.5104,200.6893,200.1437,200.4478,133405.0
2018-04-09 12:30:00,224.01,224.77,223.91,224.6,84517.0,200.3852,201.065,200.2957,200.913,84517.0
2018-04-09 13:00:00,224.6,224.98,224.3,224.61,82935.0,200.913,201.2529,200.6446,200.9219,82935.0
2018-04-09 13:30:00,224.56,225.47,224.47,225.32,118641.0,200.8772,201.6912,200.7967,201.557,118641.0
2018-04-09 14:00:00,225.33,225.33,224.37,224.64,146230.0,201.566,201.566,200.7072,200.9488,146230.0
2018-04-09 14:30:00,224.6,225.15,224.48,225.05,108860.0,200.913,201.405,200.8056,201.3155,108860.0
2018-04-09 15:00:00,225.05,225.64,224.22,224.41,164161.0,201.3155,201.8433,200.5731,200.743,164161.0
2018-04-09 15:30:00,224.36,224.51,222.36,222.8,356163.0,200.6983,200.8325,198.9092,199.3028,356163.0
2018-04-10 09:30:00,225.4,225.54,223.49,225.3,223851.0,201.6286,201.7538,199.92,201.5392,223851.0
2018-04-10 10:00:00,225.3,227.0,225.09,226.8,182320.0,201.5392,203.0599,201.3513,202.881,182320.0
2018-04-10 10:30:00,226.8,227.78,226.8,227.23,152892.0,202.881,203.7576,202.881,203.2656,152892.0
2018-04-10 11:00:00,227.31,228.1,227.24,227.8,120723.0,203.3372,204.0439,203.2746,203.7755,120723.0
2018-04-10 11:30:00,227.79,228.16,226.53,227.18,148863.0,203.7666,204.0975,202.6394,203.2209,148863.0
2018-04-10 12:00:00,227.27,227.35,225.26,225.84,136002.0,203.3014,203.373,201.5034,202.0222,136002.0
2018-04-10 12:30:00,225.77,226.57,225.62,226.2,134509.0,201.9596,202.6752,201.8254,202.3442,134509.0
2018-04-10 13:00:00,226.22,226.75,225.97,226.33,77795.0,202.3621,202.8362,202.1385,202.4605,77795.0
2018-04-10 13:30:00,226.38,226.93,225.59,226.5,86518.0,202.5053,202.9972,201.7986,202.6126,86518.0
2018-04-10 14:00:00,226.52,226.99,226.22,226.35,87453.0,202.6305,203.0509,202.3621,202.4784,87453.0
2018-04-10 14:30:00,226.37,226.81,225.76,226.77,102703.0,202.4963,202.8899,201.9506,202.8541,102703.0
2018-04-10 15:00:00,226.83,227.08,226.23,226.83,140171.0,202.9078,203.1314,202.3711,202.9078,140171.0
2018-04-10 15:30:00,226.86,227.22,226.39,226.79,292147.0,202.9346,203.2567,202.5142,202.872,292147.0
2018-04-11 09:30:00,224.27,225.39,223.01,223.67,258384.0,200.6178,201.6197,199.4907,200.0811,258384.0
2018-04-11 10:00:00,223.61,224.84,223.61,224.55,188185.0,200.0274,201.1277,200.0274,200.8683,188185.0
2018-04-11 10:30:00,224.52,224.6,223.06,223.09,134546.0,200.8414,200.913,199.5354,199.5622,134546.0
2018-04-11 11:00:00,223.11,223.54,222.31,223.43,121140.0,199.5801,199.9648,198.8645,199.8664,121140.0
2018-04-11 11:30:00,223.47,223.84,223.16,223.54,92653.0,199.9022,200.2331,199.6248,199.9648,92653.0
2018-04-11 12:00:00,223.56,224.1,223.4,223.94,122590.0,199.9827,200.4657,199.8395,200.3226,122590.0
2018-04-11 12:30:00,223.94,224.11,223.6,223.86,106904.0,200.3226,200.4747,200.0184,200.251,106904.0
2018-04-11 13:00:00,223.82,224.42,223.44,224.22,146928.0,200.2152,200.752,199.8753,200.5731,146928.0
2018-04-11 13:30:00,224.22,224.66,223.89,224.33,130362.0,200.5731,200.9666,200.2779,200.6715,130362.0
2018-04-11 14:00:00,224.34,224.92,223.96,224.25,166340.0,200.6804,201.1992,200.3405,200.5999,166340.0
2018-04-11 14:30:00,224.23,224.78,223.67,223.82,139770.0,200.582,201.074,200.0811,200.2152,139770.0
2018-04-11 15:00:00,223.83,223.91,222.67,223.18,148978.0,200.2242,200.2957,199.1865,199.6427,148978.0
2018-04-11 15:30:00,223.16,223.6,221.69,221.94,619968.0,199.6248,200.0184,198.3099,198.5335,619968.0
2018-04-12 09:30:00,224.04,225.66,223.41,225.22,255583.0,200.412,201.8612,199.8485,201.4676,255583.0
2018-04-12 10:00:00,225.22,225.63,224.77,225.08,119033.0,201.4676,201.8344,201.065,201.3424,119033.0
2018-04-12 10:30:00,225.05,225.64,224.82,225.34,109754.0,201.3155,201.8433,201.1098,201.5749,109754.0
2018-04-12 11:00:00,225.28,225.71,224.98,225.33,114153.0,201.5213,201.9059,201.2529,201.566,114153.0
2018-04-12 11:30:00,225.33,225.75,224.86,225.21,88094.0,201.566,201.9417,201.1456,201.4586,88094.0
2018-04-12 12:00:00,225.21,225.43,224.82,225.08,88394.0,201.4586,201.6554,201.1098,201.3424,88394.0
2018-04-12 12:30:00,225.1,225.39,224.8,225.36,72115.0,201.3602,201.6197,201.0919,201.5928,72115.0
2018-04-12 13:00:00,225.34,225.4,224.41,224.52,105813.0,201.5749,201.6286,200.743,200.8414,105813.0
2018-04-12 13:30:00,224.56,224.71,224.1,224.26,87505.0,200.8772,201.0114,200.4657,200.6088,87505.0
2018-04-12 14:00:00,224.25,224.74,224.24,224.57,126510.0,200.5999,201.0382,200.5909,200.8861,126510.0
2018-04-12 14:30:00,224.57,224.93,224.49,224.7,132290.0,200.8861,201.2082,200.8146,201.0024,132290.0
2018-04-12 15:00:00,224.69,225.05,224.4,224.87,146448.0,200.9935,201.3155,200.7341,201.1545,146448.0
2018-04-12 15:30:00,224.86,225.04,224.23,224.27,292482.0,201.1456,201.3066,200.582,200.6178,292482.0
2018-04-13 09:30:00,225.1,226.13,224.96,225.46,176244.0,201.3602,202.2816,201.235,201.6823,176244.0
2018-04-13 10:00:00,225.41,225.96,225.02,225.2,119423.0,201.6376,202.1295,201.2887,201.4497,119423.0
2018-04-13 10:30:00,225.2,225.52,224.44,224.44,134919.0,201.4497,201.736,200.7699,200.7699,134919.0
2018-04-13 11:00:00,224.43,224.62,224.01,224.05,92638.0,200.7609,200.9309,200.3852,200.421,92638.0
2018-04-13 11:30:00,224.06,224.62,223.76,224.62,72435.0,200.4299,200.9309,200.1616,200.9309,72435.0
2018-04-13 12:00:00,224.63,225.35,224.35,225.33,89306.0,200.9398,201.5839,200.6893,201.566,89306.0
2018-04-13 12:30:00,225.28,225.28,224.61,224.92,81778.0,201.5213,201.5213,200.9219,201.1992,81778.0
2018-04-13 13:00:00,224.93,225.11,224.72,224.8,110296.0,201.2082,201.3692,201.0203,201.0919,110296.0
2018-04-13 13:30:00,224.88,225.07,224.59,224.9,66877.0,201.1634,201.3334,200.904,201.1813,66877.0
2018-04-13 14:00:00,224.92,225.02,224.47,224.96,59318.0,201.1992,201.2887,200.7967,201.235,59318.0
2018-04-13 14:30:00,224.93,225.11,224.39,224.54,93734.0,201.2082,201.3692,200.7251,200.8593,93734.0
2018-04-13 15:00:00,224.47,224.47,223.16,223.2,178824.0,200.7967,200.7967,199.6248,199.6606,178824.0
2018-04-13 15:30:00,223.19,224.6,223.08,224.26,312280.0,199.6517,200.913,199.5533,200.6088,312280.0
2018-04-16 09:30:00,227.11,228.49,226.35,227.21,380627.0,203.1583,204.3927,202.4784,203.2477,380627.0
2018-04-16 10:00:00,227.21,228.18,227.1,228.17,182454.0,203.2477,204.1154,203.1493,204.1065,182454.0
2018-04-16 10:30:00,228.19,228.21,226.86,226.86,183553.0,204.1244,204.1423,202.9346,202.9346,183553.0
2018-04-16 11:00:00,226.87,228.07,226.87,228.01,116702.0,202.9436,204.017,202.9436,203.9633,116702.0
2018-04-16 11:30:00,228.0,228.33,227.61,228.24,175122.0,203.9544,204.2496,203.6055,204.1691,175122.0
2018-04-16 12:00:00,228.26,228.8,228.02,228.68,116447.0,204.187,204.67,203.9723,204.5627,116447.0
2018-04-16 12:30:00,228.7,229.75,228.41,229.43,163231.0,204.5806,205.5198,204.3212,205.2336,163231.0
2018-04-16 13:00:00,229.43,231.42,229.41,231.1,294538.0,205.2336,207.0137,205.2157,206.7275,294538.0
2018-04-16 13:30:00,231.1,231.85,230.89,231.55,256603.0,206.7275,207.3984,206.5396,207.13,256603.0
2018-04-16 14:00:00,231.58,231.58,230.37,230.39,197657.0,207.1568,207.1568,206.0745,206.0923,197657.0
2018-04-16 14:30:00,230.31,231.55,230.26,231.49,243341.0,206.0208,207.13,205.9761,207.0763,243341.0
2018-04-16 15:00:00,231.51,231.81,231.19,231.33,318741.0,207.0942,207.3626,206.808,206.9332,318741.0
2018-04-16 15:30:00,231.32,231.72,230.24,230.46,671751.0,206.9243,207.2821,205.9582,206.155,671751.0
2018-04-17 09:30:00,239.31,241.67,237.05,239.65,1224616.0,214.0716,216.1827,212.05,214.3758,1224616.0
2018-04-17 10:00:00,239.58,240.94,238.96,239.87,455190.0,214.3131,215.5297,213.7585,214.5726,455190.0
2018-04-17 10:30:00,239.82,239.85,237.63,237.63,400191.0,214.5278,214.5547,212.5688,212.5688,400191.0
2018-04-17 11:00:00,237.65,237.99,236.78,237.44,377726.0,212.5867,212.8908,211.8084,212.3988,377726.0
2018-04-17 11:30:00,237.44,237.84,237.04,237.44,144753.0,212.3988,212.7566,212.041,212.3988,144753.0
2018-04-17 12:00:00,237.51,238.09,237.46,237.57,141961.0,212.4614,212.9803,212.4167,212.5151,141961.0
2018-04-17 12:30:00,237.62,237.63,236.87,237.05,258277.0,212.5598,212.5688,211.8889,212.05,258277.0
2018-04-17 13:00:00,237.02,237.19,236.07,236.87,178246.0,212.0231,212.1752,211.1733,211.8889,178246.0
2018-04-17 13:30:00,236.87,237.18,236.13,236.19,127701.0,211.8889,212.1663,211.227,211.2807,127701.0
2018-04-17 14:00:00,236.18,237.02,236.15,236.66,170679.0,211.2717,212.0231,211.2449,211.7011,170679.0
2018-04-17 14:30:00,236.65,237.63,236.59,237.47,177531.0,211.6921,212.5688,211.6385,212.4257,177531.0
2018-04-17 15:00:00,237.43,238.35,237.22,238.05,289020.0,212.3899,213.2129,212.202,212.9445,289020.0
2018-04-17 15:30:00,238.05,238.84,237.88,238.54,689701.0,212.9445,213.6512,212.7924,213.3828,689701.0
2018-04-18 09:30:00,239.0,239.74,236.3,236.77,420239.0,213.7943,214.4563,211.3791,211.7995,420239.0
2018-04-18 10:00:00,236.64,238.31,236.58,238.22,201109.0,211.6832,213.1771,211.6295,213.0966,201109.0
2018-04-18 10:30:00,238.22,238.56,237.4,237.47,132341.0,213.0966,213.4007,212.363,212.4257,132341.0
2018-04-18 11:00:00,237.46,238.47,237.29,238.43,167286.0,212.4167,213.3202,212.2647,213.2844,167286.0
2018-04-18 11:30:00,238.48,239.23,238.18,238.65,136434.0,213.3291,214.0001,213.0608,213.4812,136434.0
2018-04-18 12:00:00,238.63,239.19,238.52,238.64,97959.0,213.4633,213.9643,213.3649,213.4723,97959.0
2018-04-18 12:30:00,238.59,238.86,238.13,238.66,114260.0,213.4275,213.6691,213.0161,213.4902,114260.0
2018-04-18 13:00:00,238.6,238.73,237.71,237.98,80578.0,213.4365,213.5528,212.6404,212.8819,80578.0
2018-04-18 13:30:00,237.99,238.09,237.11,237.12,130159.0,212.8908,212.9803,212.1036,212.1126,130159.0
2018-04-18 14:00:00,237.19,237.82,236.82,237.74,125556.0,212.1752,212.7388,211.8442,212.6672,125556.0
2018-04-18 14:30:00,237.72,237.76,236.74,236.77,103304.0,212.6493,212.6851,211.7727,211.7995,103304.0
2018-04-18 15:00:00,236.79,237.12,236.39,237.12,172476.0,211.8174,212.1126,211.4596,212.1126,172476.0
2018-04-18 15:30:00,237.14,237.22,236.43,236.44,287293.0,212.1305,212.202,211.4953,211.5043,287293.0
2018-04-19 09:30:00,236.2,236.71,234.8,236.29,232794.0,211.2896,211.7458,210.0373,211.3701,232794.0
2018-04-19 10:00:00,236.3,237.86,236.16,237.38,147479.0,211.3791,212.7745,211.2538,212.3452,147479.0
2018-04-19 10:30:00,237.37,238.27,236.85,237.59,108414.0,212.3362,213.1413,211.8711,212.533,108414.0
2018-04-19 11:00:00,237.57,237.57,236.86,237.27,65768.0,212.5151,212.5151,211.88,212.2468,65768.0
2018-04-19 11:30:00,237.18,237.19,236.04,236.21,75603.0,212.1663,212.1752,211.1465,211.2986,75603.0
2018-04-19 12:00:00,236.14,236.55,235.2,235.33,56733.0,211.2359,211.6027,210.3951,210.5114,56733.0
2018-04-19 12:30:00,235.43,235.66,234.87,234.98,58745.0,210.6008,210.8066,210.0999,210.1983,58745.0
2018-04-19 13:00:00,234.94,235.54,234.84,235.32,67097.0,210.1625,210.6992,210.073,210.5024,67097.0
2018-04-19 13:30:00,235.38,235.81,235.3,235.56,63504.0,210.5561,210.9407,210.4845,210.7171,63504.0
2018-04-19 14:00:00,235.59,235.82,235.38,235.51,87516.0,210.7439,210.9497,210.5561,210.6724,87516.0
2018-04-19 14:30:00,235.49,236.04,235.47,235.77,115472.0,210.6545,211.1465,210.6366,210.905,115472.0
2018-04-19 15:00:00,235.79,235.84,235.04,235.2,78162.0,210.9228,210.9676,210.2519,210.3951,78162.0
2018-04-19 15:30:00,235.2,236.77,235.11,235.8,362828.0,210.3951,211.7995,210.3146,210.9318,362828.0
2018-04-20 09:30:00,236.05,237.1,234.78,235.21,457985.0,211.1554,212.0947,210.0194,210.404,457985.0
2018-04-20 10:00:00,235.21,235.79,234.85,235.67,71151.0,210.404,210.9228,210.082,210.8155,71151.0
2018-04-20 10:30:00,235.66,235.71,234.55,234.8,67586.0,210.8066,210.8513,209.8136,210.0373,67586.0
2018-04-20 11:00:00,234.82,234.89,233.62,234.13,104694.0,210.0551,210.1178,208.9817,209.4379,104694.0
2018-04-20 11:30:00,234.15,234.51,233.87,234.23,78552.0,209.4558,209.7778,209.2053,209.5274,78552.0
2018-04-20 12:00:00,234.19,234.23,233.61,234.01,52761.0,209.4916,209.5274,208.9728,209.3306,52761.0
2018-04-20 12:30:00,233.96,234.83,233.66,234.72,109474.0,209.2858,210.0641,209.0175,209.9657,109474.0
2018-04-20 13:00:00,234.7,235.17,234.54,235.09,87145.0,209.9478,210.3682,209.8047,210.2967,87145.0
2018-04-20 13:30:00,235.14,235.23,234.45,234.45,65166.0,210.3414,210.4219,209.7242,209.7242,65166.0
2018-04-20 14:00:00,234.48,234.51,234.03,234.34,79572.0,209.751,209.7778,209.3485,209.6258,79572.0
2018-04-20 14:30:00,234.39,234.52,233.77,234.05,118485.0,209.6705,209.7868,209.1159,209.3664,118485.0
2018-04-20 15:00:00,234.1,234.11,233.5,234.02,137466.0,209.4111,209.42,208.8744,209.3395,137466.0
2018-04-20 15:30:00,234.03,235.18,233.85,235.06,341967.0,209.3485,210.3772,209.1874,210.2698,341967.0
2018-04-23 09:30:00,235.29,236.21,235.14,235.31,173325.0,210.4756,211.2986,210.3414,210.4935,173325.0
2018-04-23 10:00:00,235.38,235.42,234.37,235.05,157980.0,210.5561,210.5919,209.6526,210.2609,157980.0
2018-04-23 10:30:00,235.09,235.16,234.17,234.7,116255.0,210.2967,210.3593,209.4737,209.9478,116255.0
2018-04-23 11:00:00,234.68,235.55,234.26,235.55,97532.0,209.9299,210.7082,209.5542,210.7082,97532.0
2018-04-23 11:30:00,235.52,235.53,234.0,234.2,102475.0,210.6813,210.6903,209.3216,209.5005,102475.0
2018-04-23 12:00:00,234.14,234.57,234.03,234.3,62717.0,209.4469,209.8315,209.3485,209.59,62717.0
2018-04-23 12:30:00,234.26,234.35,233.79,233.87,76954.0,209.5542,209.6347,209.1338,209.2053,76954.0
2018-04-23 13:00:00,233.96,234.49,233.93,234.37,48473.0,209.2858,209.7599,209.259,209.6526,48473.0
2018-04-23 13:30:00,234.36,234.47,234.03,234.34,74826.0,209.6437,209.7421,209.3485,209.6258,74826.0
2018-04-23 14:00:00,234.27,234.37,233.13,233.38,72710.0,209.5631,209.6526,208.5434,208.767,72710.0
2018-04-23 14:30:00,233.32,233.6,233.08,233.35,83849.0,208.7133,208.9638,208.4987,208.7402,83849.0
2018-04-23 15:00:00,233.34,234.29,233.32,234.29,93049.0,208.7312,209.581,208.7133,209.581,93049.0
2018-04-23 15:30:00,234.3,234.42,233.85,234.32,243556.0,209.59,209.6973,209.1874,209.6079,243556.0
2018-04-24 09:30:00,235.95,236.72,235.29,236.23,157556.0,211.066,211.7548,210.4756,211.3164,157556.0
2018-04-24 10:00:00,236.23,236.28,234.91,234.92,79397.0,211.3164,211.3612,210.1357,210.1446,79397.0
2018-04-24 10:30:00,234.94,235.97,234.73,235.53,95594.0,210.1625,211.0839,209.9746,210.6903,95594.0
2018-04-24 11:00:00,235.55,236.7,235.51,236.7,145852.0,210.7082,211.7369,210.6724,211.7369,145852.0
2018-04-24 11:30:00,236.7,237.32,236.34,237.0,124960.0,211.7369,212.2915,211.4148,212.0052,124960.0
2018-04-24 12:00:00,236.88,237.02,235.79,236.09,77836.0,211.8979,212.0231,210.9228,211.1912,77836.0
2018-04-24 12:30:00,236.05,236.13,234.5,234.5,82211.0,211.1554,211.227,209.7689,209.7689,82211.0
2018-04-24 13:00:00,234.45,234.93,233.95,234.34,102380.0,209.7242,210.1535,209.2769,209.6258,102380.0
2018-04-24 13:30:00,234.34,234.64,233.58,233.99,141450.0,209.6258,209.8941,208.9459,209.3127,141450.0
2018-04-24 14:00:00,233.91,234.19,232.91,232.92,116576.0,209.2411,209.4916,208.3466,208.3555,116576.0
2018-04-24 14:30:00,232.98,233.64,232.56,233.47,121529.0,208.4092,208.9996,208.0335,208.8475,121529.0
2018-04-24 15:00:00,233.56,234.25,233.35,233.74,147856.0,208.928,209.5453,208.7402,209.089,147856.0
2018-04-24 15:30:00,233.74,234.46,232.87,234.16,271943.0,209.089,209.7331,208.3108,209.4647,271943.0
2018-04-25 09:30:00,233.45,234.88,231.54,232.71,237658.0,208.8296,210.1088,207.1211,208.1677,237658.0
2018-04-25 10:00:00,232.83,233.75,232.02,232.12,106403.0,208.275,209.098,207.5504,207.6399,106403.0
2018-04-25 10:30:00,232.23,232.81,230.44,231.71,166334.0,207.7383,208.2571,206.1371,207.2731,166334.0
2018-04-25 11:00:00,231.61,233.59,231.5,233.3,184709.0,207.1837,208.9549,207.0853,208.6954,184709.0
2018-04-25 11:30:00,233.31,233.4,232.26,232.4,148157.0,208.7044,208.7849,207.7651,207.8904,148157.0
2018-04-25 12:00:00,232.37,233.31,232.27,233.22,78537.0,207.8635,208.7044,207.7741,208.6239,78537.0
2018-04-25 12:30:00,233.19,233.77,232.88,233.15,103315.0,208.597,209.1159,208.3197,208.5613,103315.0
2018-04-25 13:00:00,233.18,233.39,232.63,232.85,76877.0,208.5881,208.776,208.0961,208.2929,76877.0
2018-04-25 13:30:00,232.94,233.74,232.85,233.58,92338.0,208.3734,209.089,208.2929,208.9459,92338.0
2018-04-25 14:00:00,233.62,233.68,232.86,233.15,85078.0,208.9817,209.0354,208.3019,208.5613,85078.0
2018-04-25 14:30:00,233.11,234.73,233.1,234.67,107432.0,208.5255,209.9746,208.5165,209.921,107432.0
2018-04-25 15:00:00,234.68,234.97,234.19,234.65,115869.0,209.9299,210.1893,209.4916,209.9031,115869.0
2018-04-25 15:30:00,234.67,235.1,233.95,234.9,279829.0,209.921,210.3056,209.2769,210.1267,279829.0
2018-04-26 09:30:00,235.73,236.47,234.33,235.96,172164.0,210.8692,211.5311,209.6168,211.0749,172164.0
2018-04-26 10:00:00,235.95,237.19,235.73,236.1,123698.0,211.066,212.1752,210.8692,211.2002,123698.0
2018-04-26 10:30:00,236.07,237.78,236.07,237.3,84055.0,211.1733,212.703,211.1733,212.2736,84055.0
2018-04-26 11:00:00,237.28,237.84,237.07,237.25,109425.0,212.2557,212.7566,212.0679,212.2289,109425.0
2018-04-26 11:30:00,237.15,237.6,236.82,236.97,140378.0,212.1394,212.542,211.8442,211.9784,140378.0
2018-04-26 12:00:00,236.95,237.32,236.8,237.05,57307.0,211.9605,212.2915,211.8263,212.05,57307.0
2018-04-26 12:30:00,237.02,237.05,236.53,236.59,62721.0,212.0231,212.05,211.5848,211.6385,62721.0
2018-04-26 13:00:00,236.62,237.47,236.62,237.15,61542.0,211.6653,212.4257,211.6653,212.1394,61542.0
2018-04-26 13:30:00,237.11,237.34,237.0,237.33,52536.0,212.1036,212.3094,212.0052,212.3004,52536.0
2018-04-26 14:00:00,237.29,237.42,237.0,237.21,53471.0,212.2647,212.3809,212.0052,212.1931,53471.0
2018-04-26 14:30:00,237.31,237.63,236.93,237.43,70215.0,212.2825,212.5688,211.9426,212.3899,70215.0
2018-04-26 15:00:00,237.41,237.52,236.78,236.8,105132.0,212.372,212.4704,211.8084,211.8263,105132.0
2018-04-26 15:30:00,236.84,237.22,236.45,237.0,322568.0,211.8621,212.202,211.5132,212.0052,322568.0
2018-04-27 09:30:00,237.63,238.71,237.15,237.86,170353.0,212.5688,213.5349,212.1394,212.7745,170353.0
2018-04-27 10:00:00,237.88,238.37,237.44,237.6,87719.0,212.7924,213.2308,212.3988,212.542,87719.0
2018-04-27 10:30:00,237.62,238.25,237.48,238.23,87742.0,212.5598,213.1234,212.4346,213.1055,87742.0
2018-04-27 11:00:00,238.18,239.68,238.18,239.65,93331.0,213.0608,214.4026,213.0608,214.3758,93331.0
2018-04-27 11:30:00,239.63,239.97,239.48,239.88,96371.0,214.3579,214.662,214.2237,214.5815,96371.0
2018-04-27 12:00:00,239.93,240.39,239.81,240.14,132654.0,214.6262,215.0377,214.5189,214.8141,132654.0
2018-04-27 12:30:00,240.1,240.21,239.73,239.95,67380.0,214.7783,214.8767,214.4473,214.6441,67380.0
2018-04-27 13:00:00,240.03,240.1,239.41,239.43,92028.0,214.7157,214.7783,214.1611,214.179,92028.0
2018-04-27 13:30:00,239.45,239.79,239.32,239.74,84167.0,214.1968,214.501,214.0806,214.4563,84167.0
2018-04-27 14:00:00,239.76,239.95,239.56,239.92,66296.0,214.4742,214.6441,214.2952,214.6173,66296.0
2018-04-27 14:30:00,239.91,239.98,239.67,239.88,66446.0,214.6083,214.671,214.3936,214.5815,66446.0
2018-04-27 15:00:00,239.87,240.21,239.15,239.32,108963.0,214.5726,214.8767,213.9285,214.0806,108963.0
2018-04-27 15:30:00,239.26,240.54,239.21,240.12,443654.0,214.0269,215.1719,213.9822,214.7962,443654.0
2018-04-30 09:30:00,241.0,241.0,238.4,240.17,272161.0,215.5834,215.5834,213.2576,214.8409,272161.0
2018-04-30 10:00:00,240.08,240.95,240.03,240.2,125806.0,214.7604,215.5387,214.7157,214.8678,125806.0
2018-04-30 10:30:00,240.18,240.44,239.78,240.02,138912.0,214.8499,215.0824,214.492,214.7067,138912.0
2018-04-30 11:00:00,240.06,240.92,240.06,240.51,82750.0,214.7425,215.5118,214.7425,215.1451,82750.0
2018-04-30 11:30:00,240.48,240.5,238.92,239.1,200136.0,215.1182,215.1361,213.7227,213.8838,200136.0
2018-04-30 12:00:00,239.06,239.35,238.67,238.95,62781.0,213.848,214.1074,213.4991,213.7496,62781.0
2018-04-30 12:30:00,238.95,239.18,238.27,238.61,60521.0,213.7496,213.9553,213.1413,213.4454,60521.0
2018-04-30 13:00:00,238.62,238.73,238.01,238.28,70254.0,213.4544,213.5528,212.9087,213.1502,70254.0
2018-04-30 13:30:00,238.28,238.75,238.0,238.15,53416.0,213.1502,213.5707,212.8998,213.034,53416.0
2018-04-30 14:00:00,238.09,238.09,236.86,237.24,94978.0,212.9803,212.9803,211.88,212.2199,94978.0
2018-04-30 14:30:00,237.21,237.43,236.9,237.25,107547.0,212.1931,212.3899,211.9158,212.2289,107547.0
2018-04-30 15:00:00,237.25,237.5,236.78,237.2,150779.0,212.2289,212.4525,211.8084,212.1841,150779.0
2018-04-30 15:30:00,237.14,237.91,236.42,236.49,436822.0,212.1305,212.8193,211.4864,211.549,436822.0
2018-05-01 09:30:00,237.0,237.19,235.46,236.45,173886.0,212.0052,212.1752,210.6276,211.5132,173886.0
2018-05-01 10:00:00,236.46,236.68,235.81,236.24,150318.0,211.5222,211.719,210.9407,211.3254,150318.0
2018-05-01 10:30:00,236.17,236.3,235.68,236.01,136110.0,211.2628,211.3791,210.8244,211.1196,136110.0
2018-05-01 11:00:00,236.0,236.57,235.59,235.95,361835.0,211.1107,211.6206,210.7439,211.066,361835.0
2018-05-01 11:30:00,236.01,236.36,235.65,235.65,182049.0,211.1196,211.4327,210.7976,210.7976,182049.0
2018-05-01 12:00:00,235.68,235.81,235.28,235.43,79009.0,210.8244,210.9407,210.4666,210.6008,79009.0
2018-05-01 12:30:00,235.47,236.06,235.26,235.41,129512.0,210.6366,211.1644,210.4487,210.5829,129512.0
2018-05-01 13:00:00,235.38,235.39,234.36,234.93,121907.0,210.5561,210.565,209.6437,210.1535,121907.0
2018-05-01 13:30:00,234.9,236.44,234.86,236.41,62857.0,210.1267,211.5043,210.0909,211.4775,62857.0
2018-05-01 14:00:00,236.47,237.13,236.37,237.02,73161.0,211.5311,212.1215,211.4417,212.0231,73161.0
2018-05-01 14:30:00,237.02,237.49,236.75,236.86,86145.0,212.0231,212.4436,211.7816,211.88,86145.0
2018-05-01 15:00:00,236.97,237.08,235.95,236.21,73667.0,211.9784,212.0768,211.066,211.2986,73667.0
2018-05-01 15:30:00,236.23,236.99,235.79,236.83,232022.0,211.3164,211.9963,210.9228,211.8532,232022.0
2018-05-02 09:30:00,235.38,236.0,233.72,233.83,238029.0,210.5561,211.1107,209.0712,209.1696,238029.0
2018-05-02 10:00:00,233.76,234.66,233.12,233.36,172387.0,209.1069,209.912,208.5344,208.7491,172387.0
2018-05-02 10:30:00,233.32,234.19,232.99,233.27,104263.0,208.7133,209.4916,208.4181,208.6686,104263.0
2018-05-02 11:00:00,233.27,234.53,233.25,234.01,102270.0,208.6686,209.7957,208.6507,209.3306,102270.0
2018-05-02 11:30:00,234.02,234.12,232.86,233.16,76058.0,209.3395,209.429,208.3019,208.5702,76058.0
2018-05-02 12:00:00,233.15,234.19,233.07,234.15,173321.0,208.5613,209.4916,208.4897,209.4558,173321.0
2018-05-02 12:30:00,234.15,234.63,233.82,234.49,164265.0,209.4558,209.8852,209.1606,209.7599,164265.0
2018-05-02 13:00:00,234.53,236.13,234.53,235.8,91644.0,209.7957,211.227,209.7957,210.9318,91644.0
2018-05-02 13:30:00,235.84,235.87,235.07,235.32,66962.0,210.9676,210.9944,210.2788,210.5024,66962.0
2018-05-02 14:00:00,235.28,236.21,235.05,235.37,193823.0,210.4666,211.2986,210.2609,210.5471,193823.0
2018-05-02 14:30:00,235.34,235.58,234.37,234.65,114838.0,210.5203,210.735,209.6526,209.9031,114838.0
2018-05-02 15:00:00,234.67,234.76,233.46,233.83,218064.0,209.921,210.0015,208.8386,209.1696,218064.0
2018-05-02 15:30:00,233.83,233.85,232.9,233.48,459693.0,209.1696,209.1874,208.3376,208.8565,459693.0
2018-05-03 09:30:00,231.97,232.35,230.67,231.33,196466.0,207.5057,207.8456,206.3428,206.9332,196466.0
2018-05-03 10:00:00,231.38,232.7,230.72,231.4,145096.0,206.9779,208.1587,206.3875,206.9958,145096.0
2018-05-03 10:30:00,231.53,231.85,229.3,230.8,172699.0,207.1121,207.3984,205.1173,206.4591,172699.0
2018-05-03 11:00:00,230.85,231.68,230.31,230.43,162321.0,206.5038,207.2463,206.0208,206.1281,162321.0
2018-05-03 11:30:00,230.4,231.51,229.97,231.43,139405.0,206.1013,207.0942,205.7166,207.0227,139405.0
2018-05-03 12:00:00,231.38,231.76,231.07,231.14,111086.0,206.9779,207.3179,206.7006,206.7632,111086.0
2018-05-03 12:30:00,231.15,234.05,231.15,233.91,95322.0,206.7722,209.3664,206.7722,209.2411,95322.0
2018-05-03 13:00:00,234.01,234.02,233.09,233.48,64131.0,209.3306,209.3395,208.5076,208.8565,64131.0
2018-05-03 13:30:00,233.53,234.8,233.52,233.94,106013.0,208.9012,210.0373,208.8922,209.268,106013.0
2018-05-03 14:00:00,234.01,234.33,233.63,233.88,63395.0,209.3306,209.6168,208.9906,209.2143,63395.0
2018-05-03 14:30:00,233.93,234.29,233.34,233.47,100347.0,209.259,209.581,208.7312,208.8475,100347.0
2018-05-03 15:00:00,233.48,234.0,233.3,233.92,94143.0,208.8565,209.3216,208.6954,209.2501,94143.0
2018-05-03 15:30:00,233.94,234.24,233.11,234.14,347403.0,209.268,209.5363,208.5255,209.4469,347403.0
2018-05-04 09:30:00,233.1,233.76,232.16,232.87,170086.0,208.5165,209.1069,207.6757,208.3108,170086.0
2018-05-04 10:00:00,232.96,234.35,232.57,234.35,93540.0,208.3913,209.6347,208.0424,209.6347,93540.0
2018-05-04 10:30:00,234.33,235.09,234.18,234.18,69542.0,209.6168,210.2967,209.4826,209.4826,69542.0
2018-05-04 11:00:00,234.31,234.48,233.81,234.31,113138.0,209.5989,209.751,209.1517,209.5989,113138.0
2018-05-04 11:30:00,234.29,235.11,234.13,234.9,83174.0,209.581,210.3146,209.4379,210.1267,83174.0
2018-05-04 12:00:00,234.94,235.32,234.64,234.89,47096.0,210.1625,210.5024,209.8941,210.1178,47096.0
2018-05-04 12:30:00,234.83,235.0,234.57,234.84,56831.0,210.0641,210.2162,209.8315,210.073,56831.0
2018-05-04 13:00:00,234.86,235.07,234.75,234.96,50861.0,210.0909,210.2788,209.9925,210.1804,50861.0
2018-05-04 13:30:00,234.92,235.92,234.89,235.88,49974.0,210.1446,211.0391,210.1178,211.0034,49974.0
2018-05-04 14:00:00,235.83,236.52,235.8,236.52,60941.0,210.9586,211.5759,210.9318,211.5759,60941.0
2018-05-04 14:30:00,236.52,236.65,236.16,236.3,105262.0,211.5759,211.6921,211.2538,211.3791,105262.0
2018-05-04 15:00:00,236.3,236.63,236.27,236.3,100024.0,211.3791,211.6743,211.3522,211.3791,100024.0
2018-05-04 15:30:00,236.31,236.42,235.45,235.85,303499.0,211.388,211.4864,210.6187,210.9765,303499.0
2018-05-07 09:30:00,235.88,236.99,235.32,235.71,168307.0,211.0034,211.9963,210.5024,210.8513,168307.0
2018-05-07 10:00:00,235.77,236.16,235.06,235.61,130700.0,210.905,211.2538,210.2698,210.7618,130700.0
2018-05-07 10:30:00,235.54,235.61,234.38,235.08,122808.0,210.6992,210.7618,209.6615,210.2877,122808.0
2018-05-07 11:00:00,235.11,235.4,234.77,234.79,88035.0,210.3146,210.574,210.0104,210.0283,88035.0
2018-05-07 11:30:00,234.8,234.8,234.14,234.55,66125.0,210.0373,210.0373,209.4469,209.8136,66125.0
2018-05-07 12:00:00,234.51,234.57,234.03,234.18,177945.0,209.7778,209.8315,209.3485,209.4826,177945.0
2018-05-07 12:30:00,234.22,234.96,233.98,234.3,152833.0,209.5184,210.1804,209.3037,209.59,152833.0
2018-05-07 13:00:00,234.3,234.3,233.49,234.22,163300.0,209.59,209.59,208.8654,209.5184,163300.0
2018-05-07 13:30:00,234.22,234.39,232.99,233.42,167074.0,209.5184,209.6705,208.4181,208.8028,167074.0
2018-05-07 14:00:00,233.44,233.44,232.73,232.94,170151.0,208.8207,208.8207,208.1856,208.3734,170151.0
2018-05-07 14:30:00,232.93,233.71,232.63,232.75,134623.0,208.3645,209.0622,208.0961,208.2035,134623.0
2018-05-07 15:00:00,232.75,233.4,232.63,233.03,162684.0,208.2035,208.7849,208.0961,208.4539,162684.0
2018-05-07 15:30:00,233.02,233.89,232.93,233.76,327755.0,208.445,209.2232,208.3645,209.1069,327755.0
2018-05-08 09:30:00,233.72,233.72,231.5,231.77,182987.0,209.0712,209.0712,207.0853,207.3268,182987.0
2018-05-08 10:00:00,231.7,231.94,231.0,231.82,177060.0,207.2642,207.4789,206.638,207.3715,177060.0
2018-05-08 10:30:00,231.78,232.57,231.62,231.71,135815.0,207.3358,208.0424,207.1926,207.2731,135815.0
2018-05-08 11:00:00,231.71,231.82,230.72,231.31,120732.0,207.2731,207.3715,206.3875,206.9153,120732.0
2018-05-08 11:30:00,231.27,231.94,231.0,231.18,114262.0,206.8795,207.4789,206.638,206.799,114262.0
2018-05-08 12:00:00,231.19,231.43,230.8,230.86,76898.0,206.808,207.0227,206.4591,206.5128,76898.0
2018-05-08 12:30:00,230.86,231.37,230.65,230.95,85173.0,206.5128,206.969,206.3249,206.5933,85173.0
2018-05-08 13:00:00,230.91,231.29,230.78,231.11,73543.0,206.5575,206.8974,206.4412,206.7364,73543.0
2018-05-08 13:30:00,231.19,231.37,230.91,230.94,56605.0,206.808,206.969,206.5575,206.5843,56605.0
2018-05-08 14:00:00,230.98,231.75,230.97,231.41,121356.0,206.6201,207.3089,206.6112,207.0048,121356.0
2018-05-08 14:30:00,231.42,231.74,230.74,231.45,129799.0,207.0137,207.3,206.4054,207.0406,129799.0
2018-05-08 15:00:00,231.5,232.32,231.31,231.96,174024.0,207.0853,207.8188,206.9153,207.4968,174024.0
2018-05-08 15:30:00,231.97,232.23,231.52,232.04,253956.0,207.5057,207.7383,207.1032,207.5683,253956.0
2018-05-09 09:30:00,233.05,233.42,230.46,230.56,224312.0,208.4718,208.8028,206.155,206.2444,224312.0
2018-05-09 10:00:00,230.56,230.61,229.54,230.08,163083.0,206.2444,206.2891,205.332,205.815,163083.0
2018-05-09 10:30:00,230.14,230.27,229.13,229.5,160972.0,205.8687,205.985,204.9652,205.2962,160972.0
2018-05-09 11:00:00,229.53,230.42,229.47,230.1,120492.0,205.323,206.1192,205.2694,205.8329,120492.0
2018-05-09 11:30:00,230.09,230.2,229.57,229.74,116371.0,205.824,205.9224,205.3588,205.5109,116371.0
2018-05-09 12:00:00,229.78,229.93,228.57,229.14,213366.0,205.5467,205.6809,204.4643,204.9742,213366.0
2018-05-09 12:30:00,229.14,229.48,228.46,228.64,233041.0,204.9742,205.2783,204.3659,204.5269,233041.0
2018-05-09 13:00:00,228.62,229.18,228.62,229.0,193615.0,204.509,205.01,204.509,204.8489,193615.0
2018-05-09 13:30:00,229.04,229.2,228.39,228.58,164207.0,204.8847,205.0278,204.3033,204.4732,164207.0
2018-05-09 14:00:00,228.61,229.0,228.52,228.9,174445.0,204.5001,204.8489,204.4196,204.7595,174445.0
2018-05-09 14:30:00,228.92,229.53,228.82,229.32,131867.0,204.7774,205.323,204.6879,205.1352,131867.0
2018-05-09 15:00:00,229.28,229.3,228.58,228.6,178710.0,205.0994,205.1173,204.4732,204.4911,178710.0
2018-05-09 15:30:00,228.61,229.24,228.23,229.22,447470.0,204.5001,205.0636,204.1601,205.0457,447470.0
2018-05-10 09:30:00,230.15,231.91,229.36,231.86,153158.0,205.8777,207.452,205.171,207.4073,153158.0
2018-05-10 10:00:00,231.81,232.05,231.25,231.84,103623.0,207.3626,207.5773,206.8616,207.3894,103623.0
2018-05-10 10:30:00,231.86,232.39,231.76,231.85,69478.0,207.4073,207.8814,207.3179,207.3984,69478.0
2018-05-10 11:00:00,231.87,232.46,231.84,232.42,53319.0,207.4163,207.944,207.3894,207.9083,53319.0
2018-05-10 11:30:00,232.4,232.75,232.25,232.45,55738.0,207.8904,208.2035,207.7562,207.9351,55738.0
2018-05-10 12:00:00,232.43,233.62,232.37,233.54,87966.0,207.9172,208.9817,207.8635,208.9101,87966.0
2018-05-10 12:30:00,233.53,233.82,233.35,233.6,73509.0,208.9012,209.1606,208.7402,208.9638,73509.0
2018-05-10 13:00:00,233.66,234.29,233.52,233.56,109835.0,209.0175,209.581,208.8922,208.928,109835.0
2018-05-10 13:30:00,233.56,233.81,233.15,233.23,82045.0,208.928,209.1517,208.5613,208.6328,82045.0
2018-05-10 14:00:00,233.28,233.65,232.93,233.02,82569.0,208.6776,209.0085,208.3645,208.445,82569.0
2018-05-10 14:30:00,233.05,233.3,232.34,233.3,93070.0,208.4718,208.6954,207.8367,208.6954,93070.0
2018-05-10 15:00:00,233.22,233.46,232.8,233.02,83286.0,208.6239,208.8386,208.2482,208.445,83286.0
2018-05-10 15:30:00,232.98,233.85,232.75,233.65,288286.0,208.4092,209.1874,208.2035,209.0085,288286.0
2018-05-11 09:30:00,233.58,236.5,233.05,236.39,126998.0,208.9459,211.558,208.4718,211.4596,126998.0
2018-05-11 10:00:00,236.38,236.91,236.12,236.51,105635.0,211.4506,211.9247,211.218,211.5669,105635.0
2018-05-11 10:30:00,236.45,236.46,235.72,235.82,72690.0,211.5132,211.5222,210.8602,210.9497,72690.0
2018-05-11 11:00:00,235.8,235.81,235.2,235.46,62081.0,210.9318,210.9407,210.3951,210.6276,62081.0
2018-05-11 11:30:00,235.53,235.53,234.91,235.16,55738.0,210.6903,210.6903,210.1357,210.3593,55738.0
2018-05-11 12:00:00,235.15,235.64,234.96,235.25,57294.0,210.3503,210.7887,210.1804,210.4398,57294.0
2018-05-11 12:30:00,235.22,235.29,234.86,235.12,49348.0,210.413,210.4756,210.0909,210.3235,49348.0
2018-05-11 13:00:00,235.15,235.64,234.92,235.07,67135.0,210.3503,210.7887,210.1446,210.2788,67135.0
2018-05-11 13:30:00,235.05,235.54,234.74,235.49,55276.0,210.2609,210.6992,209.9836,210.6545,55276.0
2018-05-11 14:00:00,235.48,237.0,232.94,236.88,457147.0,210.6455,212.0052,208.3734,211.8979,457147.0
2018-05-11 14:30:00,236.77,237.11,235.59,236.83,262912.0,211.7995,212.1036,210.7439,211.8532,262912.0
2018-05-11 15:00:00,236.77,238.04,236.62,237.97,226667.0,211.7995,212.9356,211.6653,212.8729,226667.0
2018-05-11 15:30:00,237.95,238.8,237.85,238.3,624215.0,212.855,213.6154,212.7656,213.1681,624215.0
2018-05-14 09:30:00,238.9,243.67,238.9,242.3,502322.0,213.7049,217.9718,213.7049,216.7463,502322.0
2018-05-14 10:00:00,242.09,242.16,240.48,241.66,304100.0,216.5584,216.621,215.1182,216.1738,304100.0
2018-05-14 10:30:00,241.66,242.18,241.29,241.96,187225.0,216.1738,216.6389,215.8428,216.4421,187225.0
2018-05-14 11:00:00,241.91,242.93,241.7,242.21,195632.0,216.3974,217.3098,216.2096,216.6658,195632.0
2018-05-14 11:30:00,242.21,242.42,241.07,241.19,181875.0,216.6658,216.8536,215.646,215.7533,181875.0
2018-05-14 12:00:00,241.2,241.65,240.27,240.29,159475.0,215.7623,216.1648,214.9304,214.9483,159475.0
2018-05-14 12:30:00,240.26,240.69,240.06,240.47,117142.0,214.9214,215.3061,214.7425,215.1093,117142.0
2018-05-14 13:00:00,240.47,241.0,240.4,240.9,142376.0,215.1093,215.5834,215.0467,215.4939,142376.0
2018-05-14 13:30:00,240.92,241.62,240.77,241.58,146828.0,215.5118,216.138,215.3776,216.1022,146828.0
2018-05-14 14:00:00,241.59,241.82,241.06,241.69,149424.0,216.1112,216.3169,215.6371,216.2006,149424.0
2018-05-14 14:30:00,241.61,242.34,241.61,242.17,175943.0,216.129,216.7821,216.129,216.63,175943.0
2018-05-14 15:00:00,242.15,242.51,241.92,242.09,174094.0,216.6121,216.9341,216.4064,216.5584,174094.0
2018-05-14 15:30:00,242.06,243.09,241.79,243.0,541135.0,216.5316,217.453,216.2901,217.3725,541135.0
2018-05-15 09:30:00,241.86,242.22,241.0,241.35,157121.0,216.3527,216.6747,215.5834,215.8965,157121.0
2018-05-15 10:00:00,241.29,242.22,241.15,241.45,122352.0,215.8428,216.6747,215.7176,215.9859,122352.0
2018-05-15 10:30:00,241.43,242.14,240.75,241.05,90812.0,215.968,216.6032,215.3597,215.6281,90812.0
2018-05-15 11:00:00,241.08,241.32,240.48,240.79,95064.0,215.6549,215.8696,215.1182,215.3955,95064.0
2018-05-15 11:30:00,240.81,241.1,240.11,240.19,93154.0,215.4134,215.6728,214.7872,214.8588,93154.0
2018-05-15 12:00:00,240.22,240.36,239.83,240.25,92147.0,214.8856,215.0109,214.5368,214.9125,92147.0
2018-05-15 12:30:00,240.23,240.75,240.17,240.33,93307.0,214.8946,215.3597,214.8409,214.984,93307.0
2018-05-15 13:00:00,240.3,240.33,239.54,239.54,78599.0,214.9572,214.984,214.2774,214.2774,78599.0
2018-05-15 13:30:00,239.57,239.62,238.86,238.86,77300.0,214.3042,214.3489,213.6691,213.6691,77300.0
2018-05-15 14:00:00,238.88,239.55,238.83,239.41,102064.0,213.687,214.2863,213.6422,214.1611,102064.0
2018-05-15 14:30:00,239.4,239.87,238.79,238.93,99661.0,214.1521,214.5726,213.6065,213.7317,99661.0
2018-05-15 15:00:00,238.96,239.11,238.66,238.88,113955.0,213.7585,213.8927,213.4902,213.687,113955.0
2018-05-15 15:30:00,238.86,239.68,238.72,239.53,297332.0,213.6691,214.4026,213.5438,214.2684,297332.0
2018-05-16 09:30:00,239.65,240.58,238.57,239.19,192521.0,214.3758,215.2077,213.4097,213.9643,192521.0
2018-05-16 10:00:00,239.14,239.89,238.73,239.71,61227.0,213.9195,214.5904,213.5528,214.4294,61227.0
2018-05-16 10:30:00,239.78,240.25,239.63,240.12,48812.0,214.492,214.9125,214.3579,214.7962,48812.0
2018-05-16 11:00:00,240.11,240.46,239.7,239.72,60283.0,214.7872,215.1003,214.4205,214.4384,60283.0
2018-05-16 11:30:00,239.71,240.62,239.56,240.39,41360.0,214.4294,215.2435,214.2952,215.0377,41360.0
2018-05-16 12:00:00,240.41,240.67,240.13,240.38,61060.0,215.0556,215.2882,214.8051,215.0288,61060.0
2018-05-16 12:30:00,240.44,240.54,240.17,240.44,65071.0,215.0824,215.1719,214.8409,215.0824,65071.0
2018-05-16 13:00:00,240.47,241.17,240.43,241.05,59956.0,215.1093,215.7355,215.0735,215.6281,59956.0
2018-05-16 13:30:00,240.97,241.43,240.89,241.43,43776.0,215.5565,215.968,215.485,215.968,43776.0
2018-05-16 14:00:00,241.46,241.81,241.23,241.33,64443.0,215.9949,216.308,215.7891,215.8786,64443.0
2018-05-16 14:30:00,241.33,241.7,241.27,241.45,101468.0,215.8786,216.2096,215.8249,215.9859,101468.0
2018-05-16 15:00:00,241.41,241.41,241.0,241.14,86819.0,215.9501,215.9501,215.5834,215.7086,86819.0
2018-05-16 15:30:00,241.1,241.8,240.88,241.74,320334.0,215.6728,216.299,215.476,216.2453,320334.0
2018-05-17 09:30:00,241.49,242.1,240.54,241.3,237489.0,216.0217,216.5674,215.1719,215.8517,237489.0
2018-05-17 10:00:00,241.38,242.36,241.34,241.96,104963.0,215.9233,216.8,215.8875,216.4421,104963.0
2018-05-17 10:30:00,241.99,242.57,241.86,242.3,193118.0,216.469,216.9878,216.3527,216.7463,193118.0
2018-05-17 11:00:00,242.34,242.87,242.22,242.71,112084.0,216.7821,217.2562,216.6747,217.113,112084.0
2018-05-17 11:30:00,242.69,243.06,242.34,242.99,139866.0,217.0951,217.4261,216.7821,217.3635,139866.0
2018-05-17 12:00:00,243.02,243.56,242.55,243.43,143969.0,217.3903,217.8734,216.9699,217.7571,143969.0
2018-05-17 12:30:00,243.41,243.55,242.78,243.04,115052.0,217.7392,217.8645,217.1757,217.4082,115052.0
2018-05-17 13:00:00,243.01,243.3,242.9,243.04,62096.0,217.3814,217.6408,217.283,217.4082,62096.0
2018-05-17 13:30:00,243.11,243.31,242.93,243.08,67034.0,217.4709,217.6498,217.3098,217.444,67034.0
2018-05-17 14:00:00,243.06,243.24,242.73,243.14,83552.0,217.4261,217.5871,217.1309,217.4977,83552.0
2018-05-17 14:30:00,243.15,243.29,243.01,243.21,65685.0,217.5066,217.6319,217.3814,217.5603,65685.0
2018-05-17 15:00:00,243.23,243.41,242.94,243.0,104382.0,217.5782,217.7392,217.3188,217.3725,104382.0
2018-05-17 15:30:00,242.99,243.13,242.6,242.96,278808.0,217.3635,217.4887,217.0146,217.3367,278808.0
2018-05-18 09:30:00,243.37,244.25,242.52,242.92,264222.0,217.7034,218.4906,216.9431,217.3009,264222.0
2018-05-18 10:00:00,242.81,243.47,242.58,243.26,65750.0,217.2025,217.7929,216.9968,217.605,65750.0
2018-05-18 10:30:00,243.23,243.24,242.39,243.06,71932.0,217.5782,217.5871,216.8268,217.4261,71932.0
2018-05-18 11:00:00,243.05,243.96,242.95,243.52,74441.0,217.4172,218.2312,217.3277,217.8376,74441.0
2018-05-18 11:30:00,243.54,244.06,243.36,244.06,52126.0,217.8555,218.3207,217.6945,218.3207,52126.0
2018-05-18 12:00:00,244.05,244.14,243.7,243.99,91295.0,218.3117,218.3922,217.9986,218.258,91295.0
2018-05-18 12:30:00,244.01,244.19,243.85,244.06,60300.0,218.2759,218.437,218.1328,218.3207,60300.0
2018-05-18 13:00:00,244.03,244.4,243.78,244.18,61686.0,218.2938,218.6248,218.0702,218.428,61686.0
2018-05-18 13:30:00,244.17,244.57,244.08,244.33,68824.0,218.4191,218.7769,218.3386,218.5622,68824.0
2018-05-18 14:00:00,244.31,244.59,244.06,244.48,89776.0,218.5443,218.7948,218.3207,218.6964,89776.0
2018-05-18 14:30:00,244.49,244.74,244.45,244.7,94786.0,218.7053,218.9289,218.6695,218.8932,94786.0
2018-05-18 15:00:00,244.7,244.74,244.35,244.59,156076.0,218.8932,218.9289,218.5801,218.7948,156076.0
2018-05-18 15:30:00,244.58,244.76,244.25,244.61,404688.0,218.7858,218.9468,218.4906,218.8127,404688.0
2018-05-21 09:30:00,245.0,248.44,244.84,248.06,373333.0,219.1615,222.2387,219.0184,221.8988,373333.0
2018-05-21 10:00:00,248.06,249.17,247.65,248.65,283787.0,221.8988,222.8917,221.5321,222.4266,283787.0
2018-05-21 10:30:00,248.69,249.16,248.55,248.56,129792.0,222.4624,222.8828,222.3371,222.3461,129792.0
2018-05-21 11:00:00,248.55,248.73,247.96,248.07,115973.0,222.3371,222.4982,221.8094,221.9078,115973.0
2018-05-21 11:30:00,248.13,248.27,247.68,247.85,107151.0,221.9614,222.0867,221.5589,221.711,107151.0
2018-05-21 12:00:00,247.86,248.24,247.71,248.09,64474.0,221.7199,222.0598,221.5857,221.9256,64474.0
2018-05-21 12:30:00,248.07,248.53,247.97,248.3,66078.0,221.9078,222.3192,221.8183,222.1135,66078.0
2018-05-21 13:00:00,248.34,248.52,248.16,248.49,83935.0,222.1493,222.3103,221.9883,222.2835,83935.0
2018-05-21 13:30:00,248.49,248.52,248.18,248.34,78612.0,222.2835,222.3103,222.0062,222.1493,78612.0
2018-05-21 14:00:00,248.35,248.35,247.65,247.66,68540.0,222.1582,222.1582,221.5321,221.541,68540.0
2018-05-21 14:30:00,247.64,247.64,247.21,247.5,80511.0,221.5231,221.5231,221.1385,221.3979,80511.0
2018-05-21 15:00:00,247.49,248.02,247.39,247.81,150986.0,221.3889,221.863,221.2995,221.6752,150986.0
2018-05-21 15:30:00,247.81,248.24,247.71,247.94,316923.0,221.6752,222.0598,221.5857,221.7915,316923.0
2018-05-22 09:30:00,248.0,248.05,245.89,246.98,158493.0,221.8451,221.8899,219.9577,220.9327,158493.0
2018-05-22 10:00:00,246.91,246.92,245.55,245.55,105548.0,220.8701,220.879,219.6535,219.6535,105548.0
2018-05-22 10:30:00,245.58,245.63,245.06,245.28,132466.0,219.6804,219.7251,219.2152,219.412,132466.0
2018-05-22 11:00:00,245.23,245.53,245.09,245.25,79469.0,219.3673,219.6356,219.242,219.3852,79469.0
2018-05-22 11:30:00,245.23,245.47,244.97,245.09,65062.0,219.3673,219.582,219.1347,219.242,65062.0
2018-05-22 12:00:00,245.12,245.14,244.37,244.56,80868.0,219.2689,219.2868,218.598,218.7679,80868.0
2018-05-22 12:30:00,244.58,245.09,244.29,244.29,64401.0,218.7858,219.242,218.5264,218.5264,64401.0
2018-05-22 13:00:00,244.28,244.39,243.93,244.16,71687.0,218.5175,218.6159,218.2044,218.4101,71687.0
2018-05-22 13:30:00,244.17,244.17,243.84,244.01,65566.0,218.4191,218.4191,218.1239,218.2759,65566.0
2018-05-22 14:00:00,244.01,244.51,244.01,244.21,90271.0,218.2759,218.7232,218.2759,218.4548,90271.0
2018-05-22 14:30:00,244.22,244.61,244.05,244.53,70123.0,218.4638,218.8127,218.3117,218.7411,70123.0
2018-05-22 15:00:00,244.51,244.85,244.42,244.8,101209.0,218.7232,219.0273,218.6427,218.9826,101209.0
2018-05-22 15:30:00,244.79,245.25,244.64,245.04,507584.0,218.9737,219.3852,218.8395,219.1973,507584.0
2018-05-23 09:30:00,244.03,245.5,243.75,244.85,262807.0,218.2938,219.6088,218.0434,219.0273,262807.0
2018-05-23 10:00:00,244.78,244.93,244.07,244.66,141706.0,218.9647,219.0989,218.3296,218.8574,141706.0
2018-05-23 10:30:00,244.63,244.77,243.66,243.66,91223.0,218.8306,218.9558,217.9629,217.9629,91223.0
2018-05-23 11:00:00,243.66,243.89,243.18,243.65,90291.0,217.9629,218.1686,217.5335,217.9539,90291.0
2018-05-23 11:30:00,243.64,243.72,242.42,242.44,163127.0,217.945,218.0165,216.8536,216.8715,163127.0
2018-05-23 12:00:00,242.46,242.84,241.87,241.91,103490.0,216.8894,217.2293,216.3616,216.3974,103490.0
2018-05-23 12:30:00,241.95,242.61,241.63,242.61,176039.0,216.4332,217.0236,216.1469,217.0236,176039.0
2018-05-23 13:00:00,242.57,242.65,242.17,242.6,55921.0,216.9878,217.0594,216.63,217.0146,55921.0
2018-05-23 13:30:00,242.59,243.0,242.49,242.94,61336.0,217.0057,217.3725,216.9162,217.3188,61336.0
2018-05-23 14:00:00,242.97,243.93,242.71,243.45,265883.0,217.3456,218.2044,217.113,217.775,265883.0
2018-05-23 14:30:00,243.52,243.95,243.23,243.91,67782.0,217.8376,218.2223,217.5782,218.1865,67782.0
2018-05-23 15:00:00,243.89,244.34,243.47,243.55,149933.0,218.1686,218.5711,217.7929,217.8645,149933.0
2018-05-23 15:30:00,243.55,244.25,243.16,244.17,314464.0,217.8645,218.4906,217.5156,218.4191,314464.0
2018-05-24 09:30:00,244.57,245.44,242.2,242.58,175123.0,218.7769,219.5551,216.6568,216.9968,175123.0
2018-05-24 10:00:00,242.58,243.13,242.21,242.95,81700.0,216.9968,217.4887,216.6658,217.3277,81700.0
2018-05-24 10:30:00,242.89,243.48,242.38,242.57,65072.0,217.2741,217.8018,216.8178,216.9878,65072.0
2018-05-24 11:00:00,242.53,243.45,242.34,243.45,60267.0,216.952,217.775,216.7821,217.775,60267.0
2018-05-24 11:30:00,243.48,243.5,242.92,243.44,45542.0,217.8018,217.8197,217.3009,217.7661,45542.0
2018-05-24 12:00:00,243.46,243.57,242.82,243.05,43039.0,217.7839,217.8823,217.2114,217.4172,43039.0
2018-05-24 12:30:00,243.05,243.24,242.78,243.23,39389.0,217.4172,217.5871,217.1757,217.5782,39389.0
2018-05-24 13:00:00,243.28,243.42,243.03,243.09,57715.0,217.6229,217.7482,217.3993,217.453,57715.0
2018-05-24 13:30:00,243.05,243.26,242.9,243.1,89267.0,217.4172,217.605,217.283,217.4619,89267.0
2018-05-24 14:00:00,243.11,243.44,242.93,243.38,78985.0,217.4709,217.7661,217.3098,217.7124,78985.0
2018-05-24 14:30:00,243.36,243.4,243.05,243.24,77179.0,217.6945,217.7303,217.4172,217.5871,77179.0
2018-05-24 15:00:00,243.24,243.46,242.91,243.22,76317.0,217.5871,217.7839,217.2919,217.5693,76317.0
2018-05-24 15:30:00,243.22,243.34,242.32,242.77,309189.0,217.5693,217.6766,216.7642,217.1667,309189.0
2018-05-25 09:30:00,242.95,244.44,242.44,243.97,153695.0,217.3277,218.6606,216.8715,218.2402,153695.0
2018-05-25 10:00:00,244.02,245.14,244.02,245.13,86756.0,218.2849,219.2868,218.2849,219.2778,86756.0
2018-05-25 10:30:00,245.22,245.58,244.41,244.84,84927.0,219.3583,219.6804,218.6338,219.0184,84927.0
2018-05-25 11:00:00,244.71,245.08,244.41,244.63,71278.0,218.9021,219.2331,218.6338,218.8306,71278.0
2018-05-25 11:30:00,244.68,245.04,244.39,244.85,45654.0,218.8753,219.1973,218.6159,219.0273,45654.0
2018-05-25 12:00:00,244.82,244.96,243.98,244.3,59092.0,219.0005,219.1257,218.2491,218.5354,59092.0
2018-05-25 12:30:00,244.23,244.43,244.12,244.37,46719.0,218.4727,218.6516,218.3743,218.598,46719.0
2018-05-25 13:00:00,244.43,244.65,244.36,244.38,27760.0,218.6516,218.8484,218.589,218.6069,27760.0
2018-05-25 13:30:00,244.37,244.58,244.19,244.58,38575.0,218.598,218.7858,218.437,218.7858,38575.0
2018-05-25 14:00:00,244.51,244.83,244.5,244.71,28554.0,218.7232,219.0095,218.7143,218.9021,28554.0
2018-05-25 14:30:00,244.72,244.75,244.36,244.55,68264.0,218.9111,218.9379,218.589,218.759,68264.0
2018-05-25 15:00:00,244.54,245.01,244.46,244.99,57705.0,218.75,219.1705,218.6785,219.1526,57705.0
2018-05-25 15:30:00,244.97,245.27,244.67,244.93,198970.0,219.1347,219.4031,218.8663,219.0989,198970.0
2018-05-29 09:30:00,243.86,243.86,242.21,243.21,158352.0,218.1418,218.1418,216.6658,217.5603,158352.0
2018-05-29 10:00:00,243.21,243.64,242.79,243.42,89554.0,217.5603,217.945,217.1846,217.7482,89554.0
2018-05-29 10:30:00,243.3,243.3,241.67,241.67,136824.0,217.6408,217.6408,216.1827,216.1827,136824.0
2018-05-29 11:00:00,241.69,242.15,241.26,242.02,108755.0,216.2006,216.6121,215.816,216.4958,108755.0
2018-05-29 11:30:00,242.06,242.06,241.0,241.1,79520.0,216.5316,216.5316,215.5834,215.6728,79520.0
2018-05-29 12:00:00,241.13,241.13,240.41,240.59,92658.0,215.6997,215.6997,215.0556,215.2166,92658.0
2018-05-29 12:30:00,240.6,241.16,240.52,241.01,74453.0,215.2256,215.7265,215.154,215.5923,74453.0
2018-05-29 13:00:00,240.97,241.02,240.47,240.73,74513.0,215.5565,215.6013,215.1093,215.3419,74513.0
2018-05-29 13:30:00,240.73,240.9,240.46,240.69,60282.0,215.3419,215.4939,215.1003,215.3061,60282.0
2018-05-29 14:00:00,240.69,241.22,240.24,241.21,90682.0,215.3061,215.7802,214.9035,215.7712,90682.0
2018-05-29 14:30:00,241.14,241.3,240.54,240.75,79216.0,215.7086,215.8517,215.1719,215.3597,79216.0
2018-05-29 15:00:00,240.74,241.32,240.71,241.19,110067.0,215.3508,215.8696,215.324,215.7533,110067.0
2018-05-29 15:30:00,241.25,242.28,241.06,242.14,360861.0,215.807,216.7284,215.6371,216.6032,360861.0
2018-05-30 09:30:00,243.74,244.44,242.92,243.89,135430.0,218.0344,218.6606,217.3009,218.1686,135430.0
2018-05-30 10:00:00,243.84,244.08,242.94,243.59,82599.0,218.1239,218.3386,217.3188,217.9002,82599.0
2018-05-30 10:30:00,243.59,244.93,243.58,244.53,116445.0,217.9002,219.0989,217.8913,218.7411,116445.0
2018-05-30 11:00:00,244.63,244.92,244.37,244.39,59479.0,218.8306,219.09,218.598,218.6159,59479.0
2018-05-30 11:30:00,244.41,245.0,244.18,244.86,92305.0,218.6338,219.1615,218.428,219.0363,92305.0
2018-05-30 12:00:00,244.9,245.27,244.75,245.15,79373.0,219.0721,219.4031,218.9379,219.2957,79373.0
2018-05-30 12:30:00,245.06,245.36,244.61,244.97,61257.0,219.2152,219.4836,218.8127,219.1347,61257.0
2018-05-30 13:00:00,244.99,245.69,244.88,245.25,65859.0,219.1526,219.7788,219.0542,219.3852,65859.0
2018-05-30 13:30:00,245.27,245.75,245.21,245.48,66355.0,219.4031,219.8324,219.3494,219.5909,66355.0
2018-05-30 14:00:00,245.48,245.69,245.06,245.27,68830.0,219.5909,219.7788,219.2152,219.4031,68830.0
2018-05-30 14:30:00,245.2,245.6,245.15,245.41,62592.0,219.3404,219.6983,219.2957,219.5283,62592.0
2018-05-30 15:00:00,245.44,245.55,244.77,245.2,97961.0,219.5551,219.6535,218.9558,219.3404,97961.0
2018-05-30 15:30:00,245.19,245.26,244.75,244.97,331832.0,219.3315,219.3941,218.9379,219.1347,331832.0
2018-05-31 09:30:00,244.21,244.75,243.0,243.23,159293.0,218.4548,218.9379,217.3725,217.5782,159293.0
2018-05-31 10:00:00,243.34,243.97,243.16,243.41,84824.0,217.6766,218.2402,217.5156,217.7392,84824.0
2018-05-31 10:30:00,243.47,243.64,241.82,242.24,104725.0,217.7929,217.945,216.3169,216.6926,104725.0
2018-05-31 11:00:00,242.22,242.38,241.65,242.11,89870.0,216.6747,216.8178,216.1648,216.5763,89870.0
2018-05-31 11:30:00,242.11,243.11,241.75,242.66,93025.0,216.5763,217.4709,216.2543,217.0683,93025.0
2018-05-31 12:00:00,242.66,242.75,241.6,241.67,56520.0,217.0683,217.1488,216.1201,216.1827,56520.0
2018-05-31 12:30:00,241.67,241.92,241.59,241.83,40187.0,216.1827,216.4064,216.1112,216.3258,40187.0
2018-05-31 13:00:00,241.85,241.87,241.13,241.8,49496.0,216.3437,216.3616,215.6997,216.299,49496.0
2018-05-31 13:30:00,241.82,241.84,240.85,240.94,84181.0,216.3169,216.3348,215.4492,215.5297,84181.0
2018-05-31 14:00:00,240.9,241.8,240.67,241.75,141725.0,215.4939,216.299,215.2882,216.2543,141725.0
2018-05-31 14:30:00,241.69,241.83,241.1,241.61,93488.0,216.2006,216.3258,215.6728,216.129,93488.0
2018-05-31 15:00:00,241.61,241.74,241.32,241.61,131214.0,216.129,216.2453,215.8696,216.129,131214.0
2018-05-31 15:30:00,241.59,241.93,241.16,241.5,451564.0,216.1112,216.4153,215.7265,216.0307,451564.0
2018-06-01 09:30:00,243.74,243.74,241.29,242.0,180643.0,218.0344,218.0344,215.8428,216.4779,180643.0
2018-06-01 10:00:00,241.88,242.35,241.34,241.8,175432.0,216.3706,216.791,215.8875,216.299,175432.0
2018-06-01 10:30:00,241.8,242.13,241.39,241.65,272315.0,216.299,216.5942,215.9323,216.1648,272315.0
2018-06-01 11:00:00,241.67,242.25,241.49,241.5,92288.0,216.1827,216.7016,216.0217,216.0307,92288.0
2018-06-01 11:30:00,241.5,241.82,241.44,241.78,122884.0,216.0307,216.3169,215.977,216.2811,122884.0
2018-06-01 12:00:00,241.82,242.29,241.59,241.74,75668.0,216.3169,216.7373,216.1112,216.2453,75668.0
2018-06-01 12:30:00,241.73,242.85,241.73,242.83,70282.0,216.2364,217.2383,216.2364,217.2204,70282.0
2018-06-01 13:00:00,242.81,243.05,242.58,242.93,38372.0,217.2025,217.4172,216.9968,217.3098,38372.0
2018-06-01 13:30:00,242.94,243.0,242.28,242.64,69370.0,217.3188,217.3725,216.7284,217.0504,69370.0
2018-06-01 14:00:00,242.61,243.0,242.44,242.74,51161.0,217.0236,217.3725,216.8715,217.1399,51161.0
2018-06-01 14:30:00,242.77,243.31,242.49,243.18,93858.0,217.1667,217.6498,216.9162,217.5335,93858.0
2018-06-01 15:00:00,243.18,243.28,242.57,242.71,80742.0,217.5335,217.6229,216.9878,217.113,80742.0
2018-06-01 15:30:00,242.71,243.4,242.63,243.3,300624.0,217.113,217.7303,217.0415,217.6408,300624.0
2018-06-04 09:30:00,244.0,244.33,242.75,242.86,177548.0,218.267,218.5622,217.1488,217.2472,177548.0
2018-06-04 10:00:00,243.01,244.66,242.74,244.18,92383.0,217.3814,218.8574,217.1399,218.428,92383.0
2018-06-04 10:30:00,244.08,245.14,243.89,245.13,111282.0,218.3386,219.2868,218.1686,219.2778,111282.0
2018-06-04 11:00:00,245.12,245.24,244.51,245.15,66950.0,219.2689,219.3762,218.7232,219.2957,66950.0
2018-06-04 11:30:00,245.07,245.19,244.64,244.89,101268.0,219.2241,219.3315,218.8395,219.0631,101268.0
2018-06-04 12:00:00,244.86,245.0,244.43,244.49,64289.0,219.0363,219.1615,218.6516,218.7053,64289.0
2018-06-04 12:30:00,244.48,244.77,244.46,244.51,39689.0,218.6964,218.9558,218.6785,218.7232,39689.0
2018-06-04 13:00:00,244.58,244.91,244.44,244.45,116677.0,218.7858,219.081,218.6606,218.6695,116677.0
2018-06-04 13:30:00,244.49,244.59,244.2,244.2,62134.0,218.7053,218.7948,218.4459,218.4459,62134.0
2018-06-04 14:00:00,244.27,244.27,242.84,244.12,268012.0,218.5085,218.5085,217.2293,218.3743,268012.0
2018-06-04 14:30:00,244.13,244.59,244.08,244.52,124784.0,218.3833,218.7948,218.3386,218.7322,124784.0
2018-06-04 15:00:00,244.51,244.8,244.37,244.66,142426.0,218.7232,218.9826,218.598,218.8574,142426.0
2018-06-04 15:30:00,244.68,245.09,244.55,244.63,264268.0,218.8753,219.242,218.759,218.8306,264268.0
2018-06-05 09:30:00,245.09,245.12,243.45,243.63,137168.0,219.242,219.2689,217.775,217.936,137168.0
2018-06-05 10:00:00,243.66,243.95,242.87,243.06,74600.0,217.9629,218.2223,217.2562,217.4261,74600.0
2018-06-05 10:30:00,243.13,243.29,242.19,243.01,86564.0,217.4887,217.6319,216.6479,217.3814,86564.0
2018-06-05 11:00:00,243.06,243.07,242.38,242.5,52819.0,217.4261,217.4351,216.8178,216.9252,52819.0
2018-06-05 11:30:00,242.46,242.54,241.91,242.51,81757.0,216.8894,216.961,216.3974,216.9341,81757.0
2018-06-05 12:00:00,242.49,242.82,242.32,242.65,39645.0,216.9162,217.2114,216.7642,217.0594,39645.0
2018-06-05 12:30:00,242.68,243.05,242.46,242.95,29816.0,217.0862,217.4172,216.8894,217.3277,29816.0
2018-06-05 13:00:00,242.96,243.64,242.75,243.58,41649.0,217.3367,217.945,217.1488,217.8913,41649.0
2018-06-05 13:30:00,243.56,244.02,243.5,243.66,56250.0,217.8734,218.2849,217.8197,217.9629,56250.0
2018-06-05 14:00:00,243.72,243.9,243.47,243.89,44329.0,218.0165,218.1775,217.7929,218.1686,44329.0
2018-06-05 14:30:00,243.86,244.35,243.83,244.31,43072.0,218.1418,218.5801,218.1149,218.5443,43072.0
2018-06-05 15:00:00,244.33,244.33,243.86,244.03,62378.0,218.5622,218.5622,218.1418,218.2938,62378.0
2018-06-05 15:30:00,244.03,244.56,244.0,244.4,137561.0,218.2938,218.7679,218.267,218.6248,137561.0
2018-06-06 09:30:00,246.32,246.99,245.13,245.5,276268.0,220.3423,220.9417,219.2778,219.6088,276268.0
2018-06-06 10:00:00,245.51,246.25,245.48,245.77,229077.0,219.6177,220.2797,219.5909,219.8503,229077.0
2018-06-06 10:30:00,245.75,245.95,245.21,245.82,147140.0,219.8324,220.0113,219.3494,219.895,147140.0
2018-06-06 11:00:00,245.8,246.65,245.57,246.64,96500.0,219.8772,220.6375,219.6714,220.6286,96500.0
2018-06-06 11:30:00,246.67,247.45,246.65,247.34,84209.0,220.6554,221.3531,220.6375,221.2547,84209.0
2018-06-06 12:00:00,247.36,247.63,247.06,247.51,91914.0,221.2726,221.5142,221.0043,221.4068,91914.0
2018-06-06 12:30:00,247.52,247.54,246.81,247.23,69112.0,221.4158,221.4337,220.7806,221.1563,69112.0
2018-06-06 13:00:00,247.22,247.32,246.88,247.06,75611.0,221.1474,221.2369,220.8433,221.0043,75611.0
2018-06-06 13:30:00,247.08,247.22,246.86,246.94,65791.0,221.0222,221.1474,220.8254,220.8969,65791.0
2018-06-06 14:00:00,246.99,247.16,246.8,247.01,45373.0,220.9417,221.0937,220.7717,220.9595,45373.0
2018-06-06 14:30:00,246.99,248.0,246.95,247.95,98523.0,220.9417,221.8451,220.9059,221.8004,98523.0
2018-06-06 15:00:00,247.99,248.49,247.94,248.45,120501.0,221.8362,222.2835,221.7915,222.2477,120501.0
2018-06-06 15:30:00,248.46,248.72,248.36,248.62,337274.0,222.2566,222.4892,222.1672,222.3998,337274.0
2018-06-07 09:30:00,249.76,250.0,248.93,249.13,194435.0,223.4195,223.6342,222.6771,222.856,194435.0
2018-06-07 10:00:00,249.13,249.56,248.91,249.3,114886.0,222.856,223.2406,222.6592,223.008,114886.0
2018-06-07 10:30:00,249.3,249.32,248.76,249.32,108817.0,223.008,223.0259,222.525,223.0259,108817.0
2018-06-07 11:00:00,249.33,249.47,248.84,248.99,127568.0,223.0349,223.1601,222.5966,222.7307,127568.0
2018-06-07 11:30:00,249.01,249.2,248.25,248.76,64479.0,222.7486,222.9186,222.0688,222.525,64479.0
2018-06-07 12:00:00,248.77,249.35,248.72,249.09,62809.0,222.5339,223.0528,222.4892,222.8202,62809.0
2018-06-07 12:30:00,249.04,249.04,248.48,248.91,64656.0,222.7755,222.7755,222.2745,222.6592,64656.0
2018-06-07 13:00:00,248.87,249.25,248.79,249.04,45298.0,222.6234,222.9633,222.5518,222.7755,45298.0
2018-06-07 13:30:00,249.02,249.31,248.73,248.73,55012.0,222.7576,223.017,222.4982,222.4982,55012.0
2018-06-07 14:00:00,248.73,249.12,248.54,248.97,49234.0,222.4982,222.847,222.3282,222.7128,49234.0
2018-06-07 14:30:00,249.02,249.22,248.82,248.85,77262.0,222.7576,222.9365,222.5787,222.6055,77262.0
2018-06-07 15:00:00,248.86,249.2,248.4,249.05,64983.0,222.6144,222.9186,222.203,222.7844,64983.0
2018-06-07 15:30:00,249.0,249.18,248.67,248.88,183322.0,222.7397,222.9007,222.4445,222.6323,183322.0
2018-06-08 09:30:00,249.46,249.74,248.07,249.09,121162.0,223.1512,223.4016,221.9078,222.8202,121162.0
2018-06-08 10:00:00,248.96,249.28,248.74,249.22,98882.0,222.7039,222.9901,222.5071,222.9365,98882.0
2018-06-08 10:30:00,249.2,249.7,248.82,249.69,132128.0,222.9186,223.3659,222.5787,223.3569,132128.0
2018-06-08 11:00:00,249.66,250.0,249.6,249.71,211204.0,223.3301,223.6342,223.2764,223.3748,211204.0
2018-06-08 11:30:00,249.67,250.0,249.04,249.92,117817.0,223.339,223.6342,222.7755,223.5627,117817.0
2018-06-08 12:00:00,249.92,250.16,249.81,250.16,287497.0,223.5627,223.7773,223.4643,223.7773,287497.0
2018-06-08 12:30:00,250.17,251.16,250.13,250.89,125147.0,223.7863,224.6719,223.7505,224.4304,125147.0
2018-06-08 13:00:00,250.88,251.5,250.6,251.27,116407.0,224.4214,224.976,224.1709,224.7703,116407.0
2018-06-08 13:30:00,251.26,251.29,250.47,250.59,93001.0,224.7613,224.7882,224.0546,224.162,93001.0
2018-06-08 14:00:00,250.61,251.0,250.51,250.88,61044.0,224.1799,224.5288,224.0904,224.4214,61044.0
2018-06-08 14:30:00,250.91,251.26,250.85,250.86,121329.0,224.4482,224.7613,224.3946,224.4035,121329.0
2018-06-08 15:00:00,250.89,250.99,250.61,250.84,99331.0,224.4304,224.5198,224.1799,224.3856,99331.0
2018-06-08 15:30:00,250.82,251.0,250.5,250.57,315903.0,224.3677,224.5288,224.0815,224.1441,315903.0
2018-06-11 09:30:00,250.84,251.52,250.4,251.2,157118.0,224.3856,224.9939,223.992,224.7077,157118.0
2018-06-11 10:00:00,251.23,252.91,250.84,252.86,136237.0,224.7345,226.2373,224.3856,226.1926,136237.0
2018-06-11 10:30:00,252.81,253.18,252.54,253.14,132478.0,226.1479,226.4788,225.9063,226.4431,132478.0
2018-06-11 11:00:00,253.18,253.45,252.85,253.18,118124.0,226.4788,226.7204,226.1836,226.4788,118124.0
2018-06-11 11:30:00,253.17,253.97,252.83,253.74,143614.0,226.4699,227.1855,226.1658,226.9798,143614.0
2018-06-11 12:00:00,253.75,254.0,253.72,253.99,137126.0,226.9887,227.2124,226.9619,227.2034,137126.0
2018-06-11 12:30:00,253.99,254.72,253.91,254.66,117090.0,227.2034,227.8564,227.1319,227.8028,117090.0
2018-06-11 13:00:00,254.67,254.99,254.39,254.64,111426.0,227.8117,228.098,227.5612,227.7849,111426.0
2018-06-11 13:30:00,254.65,254.71,254.12,254.38,85673.0,227.7938,227.8475,227.3197,227.5523,85673.0
2018-06-11 14:00:00,254.36,254.6,254.12,254.53,90296.0,227.5344,227.7491,227.3197,227.6865,90296.0
2018-06-11 14:30:00,254.5,254.5,254.1,254.24,97920.0,227.6596,227.6596,227.3018,227.427,97920.0
2018-06-11 15:00:00,254.23,254.28,253.81,254.1,109548.0,227.4181,227.4628,227.0424,227.3018,109548.0
2018-06-11 15:30:00,254.08,254.44,253.49,253.81,516195.0,227.2839,227.606,226.7561,227.0424,516195.0
2018-06-12 09:30:00,253.2,253.77,250.17,250.6,224703.0,226.4967,227.0066,223.7863,224.1709,224703.0
2018-06-12 10:00:00,250.6,251.13,250.26,250.91,89521.0,224.1709,224.645,223.8668,224.4482,89521.0
2018-06-12 10:30:00,250.9,251.61,250.59,251.53,101555.0,224.4393,225.0744,224.162,225.0029,101555.0
2018-06-12 11:00:00,251.5,252.45,251.31,252.43,116409.0,224.976,225.8258,224.8061,225.8079,116409.0
2018-06-12 11:30:00,252.45,253.07,252.41,252.9,65514.0,225.8258,226.3804,225.79,226.2284,65514.0
2018-06-12 12:00:00,252.9,253.15,252.76,252.77,54588.0,226.2284,226.452,226.1031,226.1121,54588.0
2018-06-12 12:30:00,252.75,252.97,252.58,252.9,68389.0,226.0942,226.291,225.9421,226.2284,68389.0
2018-06-12 13:00:00,252.9,253.14,252.68,252.91,74993.0,226.2284,226.4431,226.0316,226.2373,74993.0
2018-06-12 13:30:00,252.88,253.91,252.87,253.71,65814.0,226.2105,227.1319,226.2015,226.9529,65814.0
2018-06-12 14:00:00,253.71,253.94,253.29,253.31,144497.0,226.9529,227.1587,226.5772,226.5951,144497.0
2018-06-12 14:30:00,253.26,253.43,252.76,252.83,111756.0,226.5504,226.7025,226.1031,226.1658,111756.0
2018-06-12 15:00:00,252.83,253.45,252.81,253.45,132848.0,226.1658,226.7204,226.1479,226.7204,132848.0
2018-06-12 15:30:00,253.49,253.72,252.95,253.5,375373.0,226.7561,226.9619,226.2731,226.7651,375373.0
2018-06-13 09:30:00,254.14,256.73,253.97,255.81,228376.0,227.3376,229.6544,227.1855,228.8315,228376.0
2018-06-13 10:00:00,255.81,256.03,254.71,255.14,136335.0,228.8315,229.0283,227.8475,228.2321,136335.0
2018-06-13 10:30:00,255.23,255.36,254.61,254.73,89865.0,228.3126,228.4289,227.758,227.8654,89865.0
2018-06-13 11:00:00,254.75,254.89,254.15,254.22,90782.0,227.8833,228.0085,227.3465,227.4092,90782.0
2018-06-13 11:30:00,254.25,254.28,253.85,254.1,70066.0,227.436,227.4628,227.0782,227.3018,70066.0
2018-06-13 12:00:00,254.11,254.25,253.2,253.78,68551.0,227.3108,227.436,226.4967,227.0156,68551.0
2018-06-13 12:30:00,253.82,254.0,253.65,253.91,74366.0,227.0513,227.2124,226.8993,227.1319,74366.0
2018-06-13 13:00:00,253.91,254.16,253.74,254.07,65202.0,227.1319,227.3555,226.9798,227.275,65202.0
2018-06-13 13:30:00,254.1,254.53,253.85,254.11,91295.0,227.3018,227.6865,227.0782,227.3108,91295.0
2018-06-13 14:00:00,254.05,254.13,253.21,253.55,124621.0,227.2571,227.3287,226.5057,226.8098,124621.0
2018-06-13 14:30:00,253.57,254.38,253.39,254.33,125319.0,226.8277,227.5523,226.6667,227.5076,125319.0
2018-06-13 15:00:00,254.33,254.53,254.02,254.18,145112.0,227.5076,227.6865,227.2303,227.3734,145112.0
2018-06-13 15:30:00,254.18,254.29,252.48,252.91,609489.0,227.3734,227.4718,225.8527,226.2373,609489.0
2018-06-14 09:30:00,254.47,255.99,253.66,255.62,150445.0,227.6328,228.9925,226.9082,228.6615,150445.0
2018-06-14 10:00:00,255.62,255.86,255.15,255.33,140578.0,228.6615,228.8762,228.2411,228.4021,140578.0
2018-06-14 10:30:00,255.36,255.45,254.78,254.86,94935.0,228.4289,228.5094,227.9101,227.9817,94935.0
2018-06-14 11:00:00,254.81,254.98,254.27,254.87,70717.0,227.9369,228.089,227.4539,227.9906,70717.0
2018-06-14 11:30:00,254.9,255.12,254.49,254.89,49354.0,228.0174,228.2142,227.6507,228.0085,49354.0
2018-06-14 12:00:00,254.92,255.11,254.58,254.82,62010.0,228.0353,228.2053,227.7312,227.9459,62010.0
2018-06-14 12:30:00,254.82,255.21,254.34,254.8,94431.0,227.9459,228.2948,227.5165,227.928,94431.0
2018-06-14 13:00:00,254.82,255.2,254.76,254.86,46435.0,227.9459,228.2858,227.8922,227.9817,46435.0
2018-06-14 13:30:00,254.8,255.19,254.63,254.75,65774.0,227.928,228.2769,227.7759,227.8833,65774.0
2018-06-14 14:00:00,254.76,255.01,254.45,254.52,84349.0,227.8922,228.1158,227.6149,227.6775,84349.0
2018-06-14 14:30:00,254.54,254.88,254.3,254.64,79695.0,227.6954,227.9996,227.4807,227.7849,79695.0
2018-06-14 15:00:00,254.64,255.54,254.45,255.52,122456.0,227.7849,228.5899,227.6149,228.5721,122456.0
2018-06-14 15:30:00,255.5,255.69,255.22,255.45,315946.0,228.5542,228.7241,228.3037,228.5094,315946.0
2018-06-15 09:30:00,254.27,254.91,252.56,254.76,1598338.0,228.2536,228.8281,226.7186,228.6935,1598338.0
2018-06-15 10:00:00,254.76,255.06,254.38,254.85,98472.0,228.6935,228.9628,228.3523,228.7742,98472.0
2018-06-15 10:30:00,254.81,254.84,253.74,254.22,111399.0,228.7383,228.7653,227.7778,228.2087,111399.0
2018-06-15 11:00:00,254.18,254.79,254.17,254.36,80736.0,228.1728,228.7204,228.1638,228.3344,80736.0
2018-06-15 11:30:00,254.36,254.69,254.07,254.62,148342.0,228.3344,228.6306,228.0741,228.5678,148342.0
2018-06-15 12:00:00,254.63,254.64,253.89,253.91,78143.0,228.5768,228.5857,227.9125,227.9304,78143.0
2018-06-15 12:30:00,253.91,254.07,253.71,253.99,104120.0,227.9304,228.0741,227.7509,228.0022,104120.0
2018-06-15 13:00:00,254.02,254.05,253.76,253.87,207359.0,228.0292,228.0561,227.7958,227.8945,207359.0
2018-06-15 13:30:00,253.84,253.85,253.51,253.59,74004.0,227.8676,227.8766,227.5714,227.6432,74004.0
2018-06-15 14:00:00,253.63,255.18,253.48,255.16,132530.0,227.6791,229.0705,227.5444,229.0525,132530.0
2018-06-15 14:30:00,255.2,255.74,255.05,255.64,80202.0,229.0884,229.5732,228.9538,229.4834,80202.0
2018-06-15 15:00:00,255.63,255.75,255.28,255.64,86758.0,229.4744,229.5822,229.1602,229.4834,86758.0
2018-06-15 15:30:00,255.67,255.94,255.41,255.82,245240.0,229.5103,229.7527,229.2769,229.645,245240.0
2018-06-18 09:30:00,254.0,254.0,252.13,253.95,189507.0,228.0112,228.0112,226.3326,227.9663,189507.0
2018-06-18 10:00:00,253.93,254.42,253.54,254.24,102603.0,227.9484,228.3882,227.5983,228.2267,102603.0
2018-06-18 10:30:00,254.3,254.34,253.55,253.59,73574.0,228.2805,228.3164,227.6073,227.6432,73574.0
2018-06-18 11:00:00,253.63,254.41,253.62,254.22,86787.0,227.6791,228.3793,227.6701,228.2087,86787.0
2018-06-18 11:30:00,254.18,254.61,253.92,254.23,68276.0,228.1728,228.5588,227.9394,228.2177,68276.0
2018-06-18 12:00:00,254.27,254.62,254.01,254.06,59772.0,228.2536,228.5678,228.0202,228.0651,59772.0
2018-06-18 12:30:00,254.04,254.17,253.75,254.16,49583.0,228.0471,228.1638,227.7868,228.1548,49583.0
2018-06-18 13:00:00,254.16,254.35,253.98,254.17,50567.0,228.1548,228.3254,227.9933,228.1638,50567.0
2018-06-18 13:30:00,254.19,254.36,253.78,254.27,54519.0,228.1818,228.3344,227.8137,228.2536,54519.0
2018-06-18 14:00:00,254.3,254.54,254.15,254.15,44880.0,228.2805,228.496,228.1459,228.1459,44880.0
2018-06-18 14:30:00,254.19,254.31,253.98,254.03,68888.0,228.1818,228.2895,227.9933,228.0381,68888.0
2018-06-18 15:00:00,254.05,254.55,253.96,254.44,90047.0,228.0561,228.5049,227.9753,228.4062,90047.0
2018-06-18 15:30:00,254.47,255.01,254.37,254.83,191405.0,228.4331,228.9179,228.3434,228.7563,191405.0
2018-06-19 09:30:00,252.97,253.29,251.61,251.67,166365.0,227.0866,227.3739,225.8658,225.9196,166365.0
2018-06-19 10:00:00,251.6,251.98,251.16,251.65,127414.0,225.8568,226.1979,225.4618,225.9017,127414.0
2018-06-19 10:30:00,251.63,252.79,251.48,252.42,113773.0,225.8837,226.925,225.7491,226.5929,113773.0
2018-06-19 11:00:00,252.4,252.59,252.15,252.56,84747.0,226.5749,226.7455,226.3505,226.7186,84747.0
2018-06-19 11:30:00,252.62,253.0,252.55,252.67,68104.0,226.7724,227.1135,226.7096,226.8173,68104.0
2018-06-19 12:00:00,252.7,252.73,252.3,252.38,68597.0,226.8442,226.8712,226.4852,226.557,68597.0
2018-06-19 12:30:00,252.46,252.54,252.05,252.21,70978.0,226.6288,226.7006,226.2607,226.4044,70978.0
2018-06-19 13:00:00,252.24,252.24,251.91,251.93,85914.0,226.4313,226.4313,226.1351,226.153,85914.0
2018-06-19 13:30:00,251.93,252.57,251.76,252.55,72427.0,226.153,226.7275,226.0004,226.7096,72427.0
2018-06-19 14:00:00,252.53,252.95,252.41,252.66,59186.0,226.6916,227.0687,226.5839,226.8083,59186.0
2018-06-19 14:30:00,252.62,253.24,252.61,253.12,82689.0,226.7724,227.329,226.7634,227.2213,82689.0
2018-06-19 15:00:00,253.11,253.12,252.64,252.68,90503.0,227.2123,227.2213,226.7904,226.8263,90503.0
2018-06-19 15:30:00,252.68,253.3,252.43,253.05,221359.0,226.8263,227.3828,226.6019,227.1584,221359.0
2018-06-20 09:30:00,253.31,253.73,252.02,253.6,186800.0,227.3918,227.7688,226.2338,227.6521,186800.0
2018-06-20 10:00:00,253.6,253.71,251.91,252.11,125832.0,227.6521,227.7509,226.1351,226.3146,125832.0
2018-06-20 10:30:00,252.12,252.89,251.88,252.79,85450.0,226.3236,227.0148,226.1081,226.925,85450.0
2018-06-20 11:00:00,252.77,253.07,252.42,252.56,113217.0,226.9071,227.1764,226.5929,226.7186,113217.0
2018-06-20 11:30:00,252.6,253.33,252.6,253.22,104219.0,226.7545,227.4098,226.7545,227.311,104219.0
2018-06-20 12:00:00,253.26,253.55,252.98,253.16,72057.0,227.3469,227.6073,227.0956,227.2572,72057.0
2018-06-20 12:30:00,253.18,253.27,252.8,252.81,59554.0,227.2751,227.3559,226.934,226.943,59554.0
2018-06-20 13:00:00,252.82,252.93,252.43,252.51,78101.0,226.952,227.0507,226.6019,226.6737,78101.0
2018-06-20 13:30:00,252.54,253.04,252.4,252.99,125375.0,226.7006,227.1494,226.5749,227.1046,125375.0
2018-06-20 14:00:00,252.97,253.03,252.89,252.97,126998.0,227.0866,227.1405,227.0148,227.0866,126998.0
2018-06-20 14:30:00,252.95,253.08,252.84,252.96,142059.0,227.0687,227.1853,226.9699,227.0776,142059.0
2018-06-20 15:00:00,252.93,253.13,252.85,253.11,79299.0,227.0507,227.2302,226.9789,227.2123,79299.0
2018-06-20 15:30:00,253.12,253.33,252.64,252.85,313848.0,227.2213,227.4098,226.7904,226.9789,313848.0
2018-06-21 09:30:00,252.95,253.65,252.31,252.82,215450.0,227.0687,227.697,226.4941,226.952,215450.0
2018-06-21 10:00:00,252.82,252.82,252.03,252.18,102482.0,226.952,226.952,226.2428,226.3774,102482.0
2018-06-21 10:30:00,252.25,252.43,251.57,251.84,66687.0,226.4403,226.6019,225.8298,226.0722,66687.0
2018-06-21 11:00:00,251.84,252.07,251.57,251.57,49638.0,226.0722,226.2787,225.8298,225.8298,49638.0
2018-06-21 11:30:00,251.65,251.71,251.23,251.23,66764.0,225.9017,225.9555,225.5246,225.5246,66764.0
2018-06-21 12:00:00,251.25,251.55,250.92,251.49,75334.0,225.5426,225.8119,225.2464,225.758,75334.0
2018-06-21 12:30:00,251.49,251.7,251.26,251.39,67792.0,225.758,225.9465,225.5516,225.6683,67792.0
2018-06-21 13:00:00,251.39,252.49,251.36,252.45,47969.0,225.6683,226.6557,225.6413,226.6198,47969.0
2018-06-21 13:30:00,252.49,252.89,252.25,252.72,49521.0,226.6557,227.0148,226.4403,226.8622,49521.0
2018-06-21 14:00:00,252.69,252.84,252.13,252.16,82698.0,226.8353,226.9699,226.3326,226.3595,82698.0
2018-06-21 14:30:00,252.18,252.49,252.06,252.06,66292.0,226.3774,226.6557,226.2697,226.2697,66292.0
2018-06-21 15:00:00,252.04,252.26,251.25,251.48,100280.0,226.2518,226.4493,225.5426,225.7491,100280.0
2018-06-21 15:30:00,251.45,252.21,251.13,251.96,234307.0,225.7221,226.4044,225.4349,226.1799,234307.0
2018-06-22 09:30:00,252.24,252.84,251.19,252.24,141816.0,226.4313,226.9699,225.4887,226.4313,141816.0
2018-06-22 10:00:00,252.16,252.54,251.39,251.7,101229.0,226.3595,226.7006,225.6683,225.9465,101229.0
2018-06-22 10:30:00,251.74,252.57,251.74,252.51,67365.0,225.9825,226.7275,225.9825,226.6737,67365.0
2018-06-22 11:00:00,252.49,252.8,252.2,252.65,85213.0,226.6557,226.934,226.3954,226.7993,85213.0
2018-06-22 11:30:00,252.66,253.01,252.52,252.94,82438.0,226.8083,227.1225,226.6826,227.0597,82438.0
2018-06-22 12:00:00,252.94,253.54,252.82,253.48,81932.0,227.0597,227.5983,226.952,227.5444,81932.0
2018-06-22 12:30:00,253.49,253.52,253.34,253.47,68932.0,227.5534,227.5803,227.4187,227.5354,68932.0
2018-06-22 13:00:00,253.44,253.94,253.44,253.72,55602.0,227.5085,227.9574,227.5085,227.7599,55602.0
2018-06-22 13:30:00,253.73,254.89,253.71,254.87,108144.0,227.7688,228.8102,227.7509,228.7922,108144.0
2018-06-22 14:00:00,254.82,254.94,254.21,254.42,94533.0,228.7473,228.855,228.1997,228.3882,94533.0
2018-06-22 14:30:00,254.4,255.0,254.3,254.75,77192.0,228.3703,228.9089,228.2805,228.6845,77192.0
2018-06-22 15:00:00,254.8,254.85,254.5,254.58,79200.0,228.7294,228.7742,228.4601,228.5319,79200.0
2018-06-22 15:30:00,254.53,255.11,254.14,254.39,416629.0,228.487,229.0076,228.1369,228.3613,416629.0
2018-06-25 09:30:00,254.36,255.13,253.48,253.53,179924.0,228.3344,229.0256,227.5444,227.5893,179924.0
2018-06-25 10:00:00,253.55,253.82,252.39,253.44,87087.0,227.6073,227.8496,226.5659,227.5085,87087.0
2018-06-25 10:30:00,253.5,253.56,252.97,253.38,119769.0,227.5624,227.6162,227.0866,227.4547,119769.0
2018-06-25 11:00:00,253.35,253.63,251.8,251.85,102166.0,227.4277,227.6791,226.0363,226.0812,102166.0
2018-06-25 11:30:00,251.79,252.07,251.12,251.47,79162.0,226.0273,226.2787,225.4259,225.7401,79162.0
2018-06-25 12:00:00,251.45,252.41,251.1,252.21,92006.0,225.7221,226.5839,225.4079,226.4044,92006.0
2018-06-25 12:30:00,252.17,252.21,251.39,252.02,87384.0,226.3685,226.4044,225.6683,226.2338,87384.0
2018-06-25 13:00:00,251.96,252.04,250.71,250.93,69812.0,226.1799,226.2518,225.0578,225.2553,69812.0
2018-06-25 13:30:00,251.0,251.37,250.83,250.86,70599.0,225.3182,225.6503,225.1656,225.1925,70599.0
2018-06-25 14:00:00,250.86,250.99,250.31,250.49,70661.0,225.1925,225.3092,224.6988,224.8604,70661.0
2018-06-25 14:30:00,250.47,250.47,248.61,248.89,146479.0,224.8424,224.8424,223.1727,223.4241,146479.0
2018-06-25 15:00:00,248.86,249.9,248.79,249.61,146115.0,223.3971,224.3307,223.3343,224.0704,146115.0
2018-06-25 15:30:00,249.66,251.42,249.56,250.76,322957.0,224.1153,225.6952,224.0255,225.1027,322957.0
2018-06-26 09:30:00,250.56,252.47,250.41,251.9,229826.0,224.9232,226.6378,224.7885,226.1261,229826.0
2018-06-26 10:00:00,251.78,252.0,250.42,250.62,72992.0,226.0184,226.2159,224.7975,224.9771,72992.0
2018-06-26 10:30:00,250.6,250.98,250.29,250.92,40418.0,224.9591,225.3002,224.6808,225.2464,40418.0
2018-06-26 11:00:00,250.87,251.46,250.81,250.84,48569.0,225.2015,225.7311,225.1476,225.1745,48569.0
2018-06-26 11:30:00,250.83,251.18,250.51,250.95,56623.0,225.1656,225.4798,224.8783,225.2733,56623.0
2018-06-26 12:00:00,250.98,251.17,250.39,250.61,97729.0,225.3002,225.4708,224.7706,224.9681,97729.0
2018-06-26 12:30:00,250.68,250.89,250.48,250.81,31012.0,225.0309,225.2194,224.8514,225.1476,31012.0
2018-06-26 13:00:00,250.72,251.26,250.7,251.05,51895.0,225.0668,225.5516,225.0489,225.3631,51895.0
2018-06-26 13:30:00,251.03,251.04,250.51,250.52,47284.0,225.3451,225.3541,224.8783,224.8873,47284.0
2018-06-26 14:00:00,250.59,250.8,250.5,250.58,42610.0,224.9501,225.1386,224.8693,224.9411,42610.0
2018-06-26 14:30:00,250.54,250.59,250.13,250.23,97010.0,224.9052,224.9501,224.5372,224.627,97010.0
2018-06-26 15:00:00,250.21,250.41,250.01,250.22,148849.0,224.609,224.7885,224.4295,224.618,148849.0
2018-06-26 15:30:00,250.19,250.55,249.54,249.7,267558.0,224.591,224.9142,224.0076,224.1512,267558.0
2018-06-27 09:30:00,250.29,250.69,248.55,249.29,144646.0,224.6808,225.0399,223.1189,223.7831,144646.0
2018-06-27 10:00:00,249.34,250.84,249.03,250.84,90412.0,223.828,225.1745,223.5497,225.1745,90412.0
2018-06-27 10:30:00,250.92,251.32,250.69,250.99,74641.0,225.2464,225.6054,225.0399,225.3092,74641.0
2018-06-27 11:00:00,250.94,251.11,250.0,250.03,74045.0,225.2643,225.4169,224.4205,224.4474,74045.0
2018-06-27 11:30:00,250.1,251.07,249.97,250.89,59239.0,224.5103,225.381,224.3936,225.2194,59239.0
2018-06-27 12:00:00,250.83,251.76,250.77,251.15,67833.0,225.1656,226.0004,225.1117,225.4528,67833.0
2018-06-27 12:30:00,251.19,251.26,250.38,250.39,60851.0,225.4887,225.5516,224.7616,224.7706,60851.0
2018-06-27 13:00:00,250.38,250.56,249.65,249.72,62441.0,224.7616,224.9232,224.1063,224.1691,62441.0
2018-06-27 13:30:00,249.73,250.33,249.51,249.79,67899.0,224.1781,224.7167,223.9806,224.232,67899.0
2018-06-27 14:00:00,249.75,249.99,249.25,249.38,50743.0,224.1961,224.4115,223.7472,223.8639,50743.0
2018-06-27 14:30:00,249.3,249.76,248.79,248.85,71452.0,223.7921,224.205,223.3343,223.3882,71452.0
2018-06-27 15:00:00,248.92,249.46,248.58,249.29,102802.0,223.451,223.9357,223.1458,223.7831,102802.0
2018-06-27 15:30:00,249.27,249.5,248.13,248.24,280172.0,223.7652,223.9716,222.7418,222.8406,280172.0
2018-06-28 09:30:00,247.13,248.0,242.23,242.44,494193.0,221.8441,222.6251,217.4455,217.634,494193.0
2018-06-28 10:00:00,242.5,244.54,242.42,243.73,234975.0,217.6879,219.5191,217.6161,218.792,234975.0
2018-06-28 10:30:00,243.75,244.04,242.69,243.4,230360.0,218.81,219.0703,217.8584,218.4958,230360.0
2018-06-28 11:00:00,243.5,244.05,242.8,243.8,145767.0,218.5856,219.0793,217.9572,218.8549,145767.0
2018-06-28 11:30:00,243.8,244.57,243.71,244.55,183971.0,218.8549,219.5461,218.7741,219.5281,183971.0
2018-06-28 12:00:00,244.6,244.68,243.53,243.86,103003.0,219.573,219.6448,218.6125,218.9087,103003.0
2018-06-28 12:30:00,243.89,244.11,243.65,243.96,104866.0,218.9357,219.1331,218.7202,218.9985,104866.0
2018-06-28 13:00:00,243.96,245.09,243.94,245.07,76895.0,218.9985,220.0129,218.9805,219.9949,76895.0
2018-06-28 13:30:00,245.05,245.17,244.68,244.81,92475.0,219.977,220.0847,219.6448,219.7615,92475.0
2018-06-28 14:00:00,244.79,245.51,244.75,245.28,111751.0,219.7436,220.3899,219.7077,220.1834,111751.0
2018-06-28 14:30:00,245.31,245.84,245.15,245.58,132104.0,220.2104,220.6861,220.0667,220.4527,132104.0
2018-06-28 15:00:00,245.57,245.87,245.46,245.55,129763.0,220.4438,220.7131,220.345,220.4258,129763.0
2018-06-28 15:30:00,245.58,245.58,244.87,244.94,293223.0,220.4527,220.4527,219.8154,219.8782,293223.0
2018-06-29 09:30:00,244.9,245.99,244.6,245.42,177055.0,219.8423,220.8208,219.573,220.3091,177055.0
2018-06-29 10:00:00,245.23,246.78,245.14,246.46,96945.0,220.1385,221.53,220.0578,221.2427,96945.0
2018-06-29 10:30:00,246.37,247.02,246.28,246.53,83843.0,221.1619,221.7454,221.0811,221.3055,83843.0
2018-06-29 11:00:00,246.59,247.25,246.41,247.13,86432.0,221.3594,221.9519,221.1978,221.8441,86432.0
2018-06-29 11:30:00,247.18,247.19,246.35,246.57,83350.0,221.889,221.898,221.144,221.3414,83350.0
2018-06-29 12:00:00,246.52,247.47,246.44,247.21,53403.0,221.2966,222.1494,221.2247,221.916,53403.0
2018-06-29 12:30:00,247.18,247.39,246.85,247.0,49628.0,221.889,222.0775,221.5928,221.7274,49628.0
2018-06-29 13:00:00,246.99,247.42,246.9,246.97,68188.0,221.7185,222.1045,221.6377,221.7005,68188.0
2018-06-29 13:30:00,246.99,247.5,246.92,247.28,44850.0,221.7185,222.1763,221.6556,221.9788,44850.0
2018-06-29 14:00:00,247.29,247.33,246.44,246.52,61238.0,221.9878,222.0237,221.2247,221.2966,61238.0
2018-06-29 14:30:00,246.47,246.48,246.09,246.25,58596.0,221.2517,221.2606,220.9106,221.0542,58596.0
2018-06-29 15:00:00,246.3,246.79,246.3,246.59,139403.0,221.0991,221.5389,221.0991,221.3594,139403.0
2018-06-29 15:30:00,246.55,246.75,245.23,245.47,455269.0,221.3235,221.503,220.1385,220.354,455269.0
2018-07-02 09:30:00,245.0,245.85,244.12,244.58,197057.0,219.9321,220.6951,219.1421,219.5551,197057.0
2018-07-02 10:00:00,244.63,246.17,244.63,246.17,104843.0,219.5999,220.9824,219.5999,220.9824,104843.0
2018-07-02 10:30:00,246.2,246.7,245.73,246.34,75312.0,221.0093,221.4581,220.5874,221.135,75312.0
2018-07-02 11:00:00,246.38,246.65,245.76,245.79,64304.0,221.1709,221.4133,220.6143,220.6412,64304.0
2018-07-02 11:30:00,245.78,245.88,245.26,245.56,44710.0,220.6323,220.722,220.1655,220.4348,44710.0
2018-07-02 12:00:00,245.56,245.68,245.02,245.15,43136.0,220.4348,220.5425,219.95,220.0667,43136.0
2018-07-02 12:30:00,245.12,245.44,245.04,245.11,53975.0,220.0398,220.3271,219.968,220.0308,53975.0
2018-07-02 13:00:00,245.1,245.17,244.34,244.35,50786.0,220.0218,220.0847,219.3396,219.3486,50786.0
2018-07-02 13:30:00,244.32,245.47,244.31,245.41,52085.0,219.3217,220.354,219.3127,220.3001,52085.0
2018-07-02 14:00:00,245.42,246.26,245.38,246.21,47352.0,220.3091,221.0632,220.2732,221.0183,47352.0
2018-07-02 14:30:00,246.28,246.45,245.8,245.86,33899.0,221.0811,221.2337,220.6502,220.7041,33899.0
2018-07-02 15:00:00,245.84,246.56,245.72,246.49,60605.0,220.6861,221.3325,220.5784,221.2696,60605.0
2018-07-02 15:30:00,246.48,247.73,246.15,247.36,237193.0,221.2606,222.3828,220.9644,222.0506,237193.0
2018-07-03 09:30:00,248.3,248.65,247.09,247.76,142572.0,222.8944,223.2086,221.8082,222.4097,142572.0
2018-07-03 10:00:00,247.82,248.41,247.68,247.9,71855.0,222.4635,222.9932,222.3379,222.5354,71855.0
2018-07-03 10:30:00,247.92,248.5,247.77,247.92,79711.0,222.5533,223.074,222.4187,222.5533,79711.0
2018-07-03 11:00:00,247.86,248.13,247.6,247.87,112005.0,222.4994,222.7418,222.2661,222.5084,112005.0
2018-07-03 11:30:00,247.95,248.69,247.94,248.64,104174.0,222.5802,223.2445,222.5713,223.1996,104174.0
2018-07-03 12:00:00,248.68,248.75,248.16,248.24,77681.0,223.2355,223.2984,222.7688,222.8406,77681.0
2018-07-03 12:30:00,248.22,248.28,246.74,247.46,171183.0,222.8226,222.8765,221.494,222.1404,171183.0
2018-07-05 09:30:00,249.11,249.99,247.58,247.82,181573.0,223.6216,224.4115,222.2481,222.4635,181573.0
2018-07-05 10:00:00,247.94,249.47,247.94,248.99,86205.0,222.5713,223.9447,222.5713,223.5138,86205.0
2018-07-05 10:30:00,249.07,249.42,248.34,248.72,84445.0,223.5856,223.8998,222.9303,223.2715,84445.0
2018-07-05 11:00:00,248.66,249.74,248.61,249.5,71610.0,223.2176,224.1871,223.1727,223.9716,71610.0
2018-07-05 11:30:00,249.51,250.33,249.49,250.2,61545.0,223.9806,224.7167,223.9627,224.6,61545.0
2018-07-05 12:00:00,250.17,250.93,250.11,250.53,82157.0,224.5731,225.2553,224.5192,224.8963,82157.0
2018-07-05 12:30:00,250.55,250.58,250.07,250.31,75529.0,224.9142,224.9411,224.4833,224.6988,75529.0
2018-07-05 13:00:00,250.28,250.61,250.03,250.39,72389.0,224.6718,224.9681,224.4474,224.7706,72389.0
2018-07-05 13:30:00,250.37,250.54,249.47,249.67,90506.0,224.7526,224.9052,223.9447,224.1243,90506.0
2018-07-05 14:00:00,249.7,250.13,248.99,249.54,130330.0,224.1512,224.5372,223.5138,224.0076,130330.0
2018-07-05 14:30:00,249.49,249.91,249.42,249.83,80681.0,223.9627,224.3397,223.8998,224.2679,80681.0
2018-07-05 15:00:00,249.78,250.43,249.76,250.25,93954.0,224.223,224.8065,224.205,224.6449,93954.0
2018-07-05 15:30:00,250.23,250.73,250.07,250.56,270514.0,224.627,225.0758,224.4833,224.9232,270514.0
2018-07-06 09:30:00,251.01,251.55,249.74,250.12,94692.0,225.3271,225.8119,224.1871,224.5282,94692.0
2018-07-06 10:00:00,250.11,250.37,249.42,249.83,61560.0,224.5192,224.7526,223.8998,224.2679,61560.0
2018-07-06 10:30:00,249.86,250.88,249.68,250.48,65101.0,224.2948,225.2104,224.1332,224.8514,65101.0
2018-07-06 11:00:00,250.48,251.41,250.35,251.23,59578.0,224.8514,225.6862,224.7347,225.5246,59578.0
2018-07-06 11:30:00,251.29,251.51,251.11,251.29,64937.0,225.5785,225.776,225.4169,225.5785,64937.0
2018-07-06 12:00:00,251.29,251.73,251.11,251.63,69801.0,225.5785,225.9735,225.4169,225.8837,69801.0
2018-07-06 12:30:00,251.61,251.62,250.9,251.05,26618.0,225.8658,225.8747,225.2284,225.3631,26618.0
2018-07-06 13:00:00,251.09,251.47,251.09,251.33,25849.0,225.399,225.7401,225.399,225.6144,25849.0
2018-07-06 13:30:00,251.39,251.66,251.27,251.48,26819.0,225.6683,225.9106,225.5605,225.7491,26819.0
2018-07-06 14:00:00,251.48,251.54,251.14,251.15,31884.0,225.7491,225.8029,225.4438,225.4528,31884.0
2018-07-06 14:30:00,251.15,251.25,250.84,250.98,57710.0,225.4528,225.5426,225.1745,225.3002,57710.0
2018-07-06 15:00:00,250.96,251.3,250.75,251.2,79012.0,225.2823,225.5875,225.0938,225.4977,79012.0
2018-07-06 15:30:00,251.17,251.19,250.4,250.72,208678.0,225.4708,225.4887,224.7796,225.0668,208678.0
2018-07-09 09:30:00,252.13,253.32,251.05,252.0,163876.0,226.3326,227.4008,225.3631,226.2159,163876.0
2018-07-09 10:00:00,252.07,252.8,251.75,252.77,68940.0,226.2787,226.934,225.9914,226.9071,68940.0
2018-07-09 10:30:00,252.77,253.11,252.02,252.44,109624.0,226.9071,227.2123,226.2338,226.6108,109624.0
2018-07-09 11:00:00,252.41,253.38,252.39,253.02,79938.0,226.5839,227.4547,226.5659,227.1315,79938.0
2018-07-09 11:30:00,253.01,253.48,252.8,253.25,99566.0,227.1225,227.5444,226.934,227.338,99566.0
2018-07-09 12:00:00,253.21,253.76,253.21,253.65,74271.0,227.302,227.7958,227.302,227.697,74271.0
2018-07-09 12:30:00,253.7,253.75,253.37,253.47,47501.0,227.7419,227.7868,227.4457,227.5354,47501.0
2018-07-09 13:00:00,253.48,253.57,252.71,252.77,54547.0,227.5444,227.6252,226.8532,226.9071,54547.0
2018-07-09 13:30:00,252.74,253.37,252.68,253.32,53166.0,226.8801,227.4457,226.8263,227.4008,53166.0
2018-07-09 14:00:00,253.32,253.73,253.25,253.36,66037.0,227.4008,227.7688,227.338,227.4367,66037.0
2018-07-09 14:30:00,253.33,253.7,253.29,253.68,79622.0,227.4098,227.7419,227.3739,227.724,79622.0
2018-07-09 15:00:00,253.66,253.92,253.62,253.81,95482.0,227.706,227.9394,227.6701,227.8407,95482.0
2018-07-09 15:30:00,253.78,254.01,253.6,253.7,256137.0,227.8137,228.0202,227.6521,227.7419,256137.0
2018-07-10 09:30:00,254.18,256.48,253.75,256.48,208298.0,228.1728,230.2375,227.7868,230.2375,208298.0
2018-07-10 10:00:00,256.6,256.8,255.71,256.6,139999.0,230.3452,230.5247,229.5463,230.3452,139999.0
2018-07-10 10:30:00,256.6,256.9,255.91,256.06,100950.0,230.3452,230.6145,229.7258,229.8604,100950.0
2018-07-10 11:00:00,256.11,256.26,255.66,256.0,72123.0,229.9053,230.04,229.5014,229.8066,72123.0
2018-07-10 11:30:00,255.95,256.45,255.74,256.45,83049.0,229.7617,230.2105,229.5732,230.2105,83049.0
2018-07-10 12:00:00,256.46,256.47,255.9,256.0,73969.0,230.2195,230.2285,229.7168,229.8066,73969.0
2018-07-10 12:30:00,255.97,256.12,255.73,255.73,52330.0,229.7797,229.9143,229.5642,229.5642,52330.0
2018-07-10 13:00:00,255.74,255.89,255.63,255.67,34994.0,229.5732,229.7078,229.4744,229.5103,34994.0
2018-07-10 13:30:00,255.66,255.9,255.49,255.85,37868.0,229.5014,229.7168,229.3488,229.6719,37868.0
2018-07-10 14:00:00,255.88,255.97,255.71,255.78,48945.0,229.6989,229.7797,229.5463,229.6091,48945.0
2018-07-10 14:30:00,255.81,255.94,255.43,255.67,67691.0,229.636,229.7527,229.2949,229.5103,67691.0
2018-07-10 15:00:00,255.66,255.73,255.39,255.46,66856.0,229.5014,229.5642,229.259,229.3218,66856.0
2018-07-10 15:30:00,255.47,255.79,255.19,255.52,216389.0,229.3308,229.6181,229.0795,229.3757,216389.0
2018-07-11 09:30:00,255.14,255.62,253.73,255.43,132192.0,229.0346,229.4655,227.7688,229.2949,132192.0
2018-07-11 10:00:00,255.5,255.83,254.89,255.58,68995.0,229.3577,229.654,228.8102,229.4296,68995.0
2018-07-11 10:30:00,255.49,255.64,255.0,255.61,56368.0,229.3488,229.4834,228.9089,229.4565,56368.0
2018-07-11 11:00:00,255.57,256.0,255.3,255.3,53659.0,229.4206,229.8066,229.1782,229.1782,53659.0
2018-07-11 11:30:00,255.13,255.59,254.91,254.92,38606.0,229.0256,229.4385,228.8281,228.8371,38606.0
2018-07-11 12:00:00,254.93,255.16,254.75,254.88,47977.0,228.8461,229.0525,228.6845,228.8012,47977.0
2018-07-11 12:30:00,254.85,254.99,254.47,254.7,34964.0,228.7742,228.8999,228.4331,228.6396,34964.0
2018-07-11 13:00:00,254.71,255.33,254.54,255.18,61011.0,228.6486,229.2051,228.496,229.0705,61011.0
2018-07-11 13:30:00,255.26,255.49,254.91,254.91,36737.0,229.1423,229.3488,228.8281,228.8281,36737.0
2018-07-11 14:00:00,254.93,255.45,254.74,255.4,48707.0,228.8461,229.3129,228.6755,229.268,48707.0
2018-07-11 14:30:00,255.43,255.55,255.07,255.15,48042.0,229.2949,229.4026,228.9717,229.0436,48042.0
2018-07-11 15:00:00,255.13,255.38,254.59,254.7,62839.0,229.0256,229.25,228.5408,228.6396,62839.0
2018-07-11 15:30:00,254.68,255.08,254.31,254.64,186364.0,228.6216,228.9807,228.2895,228.5857,186364.0
2018-07-12 09:30:00,256.18,256.71,255.3,255.3,125538.0,229.9682,230.4439,229.1782,229.1782,125538.0
2018-07-12 10:00:00,255.37,255.62,254.92,255.55,42258.0,229.241,229.4655,228.8371,229.4026,42258.0
2018-07-12 10:30:00,255.6,256.03,255.6,255.91,55739.0,229.4475,229.8335,229.4475,229.7258,55739.0
2018-07-12 11:00:00,255.95,256.23,255.86,256.13,66862.0,229.7617,230.013,229.6809,229.9233,66862.0
2018-07-12 11:30:00,256.13,256.65,255.83,256.63,85914.0,229.9233,230.3901,229.654,230.3721,85914.0
2018-07-12 12:00:00,256.61,256.66,256.11,256.11,53904.0,230.3542,230.3991,229.9053,229.9053,53904.0
2018-07-12 12:30:00,256.09,256.82,255.59,256.48,61868.0,229.8874,230.5427,229.4385,230.2375,61868.0
2018-07-12 13:00:00,256.49,256.79,256.21,256.57,43389.0,230.2464,230.5157,229.9951,230.3183,43389.0
2018-07-12 13:30:00,256.64,256.71,256.04,256.04,44842.0,230.3811,230.4439,229.8425,229.8425,44842.0
2018-07-12 14:00:00,256.07,256.37,255.89,256.34,50968.0,229.8694,230.1387,229.7078,230.1118,50968.0
2018-07-12 14:30:00,256.36,256.36,255.59,255.89,50941.0,230.1297,230.1297,229.4385,229.7078,50941.0
2018-07-12 15:00:00,255.88,256.17,255.68,256.06,53026.0,229.6989,229.9592,229.5193,229.8604,53026.0
2018-07-12 15:30:00,256.04,256.3,255.88,256.09,205225.0,229.8425,230.0759,229.6989,229.8874,205225.0
2018-07-13 09:30:00,256.39,257.4,256.26,256.71,142529.0,230.1567,231.0633,230.04,230.4439,142529.0
2018-07-13 10:00:00,256.7,256.71,256.02,256.7,96792.0,230.435,230.4439,229.8245,230.435,96792.0
2018-07-13 10:30:00,256.7,257.67,256.65,257.53,101817.0,230.435,231.3057,230.3901,231.18,101817.0
2018-07-13 11:00:00,257.58,258.48,257.4,258.12,118471.0,231.2249,232.0328,231.0633,231.7097,118471.0
2018-07-13 11:30:00,258.08,258.56,257.89,258.45,78432.0,231.6738,232.1046,231.5032,232.0059,78432.0
2018-07-13 12:00:00,258.47,258.54,258.12,258.3,65770.0,232.0239,232.0867,231.7097,231.8712,65770.0
2018-07-13 12:30:00,258.3,258.38,257.94,258.16,113806.0,231.8712,231.9431,231.5481,231.7456,113806.0
2018-07-13 13:00:00,258.17,258.47,258.05,258.46,69707.0,231.7546,232.0239,231.6468,232.0149,69707.0
2018-07-13 13:30:00,258.48,258.54,258.28,258.38,55151.0,232.0328,232.0867,231.8533,231.9431,55151.0
2018-07-13 14:00:00,258.35,258.91,258.34,258.78,104413.0,231.9161,232.4188,231.9072,232.3021,104413.0
2018-07-13 14:30:00,258.78,258.84,258.48,258.58,82062.0,232.3021,232.356,232.0328,232.1226,82062.0
2018-07-13 15:00:00,258.58,258.84,258.58,258.81,85788.0,232.1226,232.356,232.1226,232.3291,85788.0
2018-07-13 15:30:00,258.8,259.01,258.56,258.69,287939.0,232.3201,232.5086,232.1046,232.2213,287939.0
2018-07-16 09:30:00,258.36,258.5,256.59,256.9,338844.0,231.9251,232.0508,230.3362,230.6145,338844.0
2018-07-16 10:00:00,256.93,257.58,256.43,256.93,160918.0,230.6414,231.2249,230.1926,230.6414,160918.0
2018-07-16 10:30:00,256.94,257.82,256.8,257.54,124806.0,230.6504,231.4404,230.5247,231.189,124806.0
2018-07-16 11:00:00,257.56,257.84,256.65,256.67,173877.0,231.207,231.4583,230.3901,230.408,173877.0
2018-07-16 11:30:00,256.68,257.0,256.47,256.63,151786.0,230.417,230.7043,230.2285,230.3721,151786.0
2018-07-16 12:00:00,256.63,257.27,256.44,257.16,98576.0,230.3721,230.9466,230.2016,230.8479,98576.0
2018-07-16 12:30:00,257.12,257.25,256.93,257.13,76976.0,230.812,230.9287,230.6414,230.821,76976.0
2018-07-16 13:00:00,257.15,257.19,256.56,256.66,94471.0,230.8389,230.8748,230.3093,230.3991,94471.0
2018-07-16 13:30:00,256.65,257.28,256.61,257.28,81737.0,230.3901,230.9556,230.3542,230.9556,81737.0
2018-07-16 14:00:00,257.29,258.0,257.11,257.97,122896.0,230.9646,231.6019,230.803,231.575,122896.0
2018-07-16 14:30:00,257.96,258.08,257.63,257.75,173472.0,231.566,231.6738,231.2698,231.3775,173472.0
2018-07-16 15:00:00,257.76,258.05,257.6,257.86,192362.0,231.3865,231.6468,231.2429,231.4763,192362.0
2018-07-16 15:30:00,257.86,257.96,256.68,257.17,530637.0,231.4763,231.566,230.417,230.8569,530637.0
2018-07-17 09:30:00,251.95,252.52,246.26,246.69,1101418.0,226.171,226.6826,221.0632,221.4492,1101418.0
2018-07-17 10:00:00,246.74,249.99,246.34,249.02,813670.0,221.494,224.4115,221.135,223.5408,813670.0
2018-07-17 10:30:00,249.08,249.65,247.9,249.21,479713.0,223.5946,224.1063,222.5354,223.7113,479713.0
2018-07-17 11:00:00,249.11,249.33,247.98,248.39,306167.0,223.6216,223.819,222.6072,222.9752,306167.0
2018-07-17 11:30:00,248.41,250.85,248.32,249.84,355976.0,222.9932,225.1835,222.9124,224.2769,355976.0
2018-07-17 12:00:00,249.78,250.88,249.65,250.68,327631.0,224.223,225.2104,224.1063,225.0309,327631.0
2018-07-17 12:30:00,250.72,250.98,249.5,250.29,285426.0,225.0668,225.3002,223.9716,224.6808,285426.0
2018-07-17 13:00:00,250.25,250.99,250.19,250.65,132036.0,224.6449,225.3092,224.591,225.004,132036.0
2018-07-17 13:30:00,250.63,250.63,249.78,250.4,112928.0,224.986,224.986,224.223,224.7796,112928.0
2018-07-17 14:00:00,250.36,250.36,249.75,250.11,136961.0,224.7437,224.7437,224.1961,224.5192,136961.0
2018-07-17 14:30:00,250.11,250.17,248.82,249.0,275553.0,224.5192,224.5731,223.3612,223.5228,275553.0
2018-07-17 15:00:00,249.0,250.54,248.9,250.3,265842.0,223.5228,224.9052,223.433,224.6898,265842.0
2018-07-17 15:30:00,250.28,250.59,249.51,250.34,518716.0,224.6718,224.9501,223.9806,224.7257,518716.0
2018-07-18 09:30:00,251.11,253.26,250.44,252.86,412486.0,225.4169,227.3469,224.8155,226.9879,412486.0
2018-07-18 10:00:00,252.86,254.06,252.77,253.82,174656.0,226.9879,228.0651,226.9071,227.8496,174656.0
2018-07-18 10:30:00,253.78,254.91,253.44,254.56,244859.0,227.8137,228.8281,227.5085,228.5139,244859.0
2018-07-18 11:00:00,254.53,255.5,254.39,255.5,202835.0,228.487,229.3577,228.3613,229.3577,202835.0
2018-07-18 11:30:00,255.5,256.61,255.45,256.09,218110.0,229.3577,230.3542,229.3129,229.8874,218110.0
2018-07-18 12:00:00,256.07,256.23,255.0,255.03,143595.0,229.8694,230.013,228.9089,228.9358,143595.0
2018-07-18 12:30:00,255.01,255.37,254.69,255.26,69704.0,228.9179,229.241,228.6306,229.1423,69704.0
2018-07-18 13:00:00,255.23,255.33,254.71,255.0,93947.0,229.1154,229.2051,228.6486,228.9089,93947.0
2018-07-18 13:30:00,254.99,255.31,254.69,255.27,121091.0,228.8999,229.1872,228.6306,229.1513,121091.0
2018-07-18 14:00:00,255.24,255.52,255.12,255.46,109325.0,229.1243,229.3757,229.0166,229.3218,109325.0
2018-07-18 14:30:00,255.48,255.88,255.34,255.71,98567.0,229.3398,229.6989,229.2141,229.5463,98567.0
2018-07-18 15:00:00,255.72,255.87,255.49,255.78,112167.0,229.5552,229.6899,229.3488,229.6091,112167.0
2018-07-18 15:30:00,255.78,255.8,255.27,255.43,278480.0,229.6091,229.627,229.1513,229.2949,278480.0
2018-07-19 09:30:00,255.32,256.5,252.74,253.32,273857.0,229.1962,230.2554,226.8801,227.4008,273857.0
2018-07-19 10:00:00,253.27,253.5,252.44,252.53,103947.0,227.3559,227.5624,226.6108,226.6916,103947.0
2018-07-19 10:30:00,252.56,252.71,252.21,252.3,148090.0,226.7186,226.8532,226.4044,226.4852,148090.0
2018-07-19 11:00:00,252.27,252.77,252.25,252.42,126613.0,226.4582,226.9071,226.4403,226.5929,126613.0
2018-07-19 11:30:00,252.43,253.28,252.31,252.63,108265.0,226.6019,227.3649,226.4941,226.7814,108265.0
2018-07-19 12:00:00,252.66,252.82,252.25,252.29,58401.0,226.8083,226.952,226.4403,226.4762,58401.0
2018-07-19 12:30:00,252.3,252.83,252.2,252.82,41020.0,226.4852,226.9609,226.3954,226.952,41020.0
2018-07-19 13:00:00,252.81,253.27,252.21,252.24,50047.0,226.943,227.3559,226.4044,226.4313,50047.0
2018-07-19 13:30:00,252.24,252.34,251.85,252.07,51017.0,226.4313,226.5211,226.0812,226.2787,51017.0
2018-07-19 14:00:00,252.09,253.19,252.09,253.1,60054.0,226.2966,227.2841,226.2966,227.2033,60054.0
2018-07-19 14:30:00,253.09,253.09,252.79,252.93,39059.0,227.1943,227.1943,226.925,227.0507,39059.0
2018-07-19 15:00:00,252.95,253.51,252.95,253.48,86869.0,227.0687,227.5714,227.0687,227.5444,86869.0
2018-07-19 15:30:00,253.47,253.49,252.67,252.95,292366.0,227.5354,227.5534,226.8173,227.0687,292366.0
2018-07-20 09:30:00,251.17,253.11,251.17,252.91,286591.0,225.4708,227.2123,225.4708,227.0327,286591.0
2018-07-20 10:00:00,252.95,253.35,252.37,252.88,109423.0,227.0687,227.4277,226.548,227.0058,109423.0
2018-07-20 10:30:00,252.96,253.22,252.49,252.75,78050.0,227.0776,227.311,226.6557,226.8891,78050.0
2018-07-20 11:00:00,252.75,253.12,252.56,253.01,74092.0,226.8891,227.2213,226.7186,227.1225,74092.0
2018-07-20 11:30:00,253.02,253.55,252.81,252.99,68524.0,227.1315,227.6073,226.943,227.1046,68524.0
2018-07-20 12:00:00,253.01,253.11,252.67,252.81,60782.0,227.1225,227.2123,226.8173,226.943,60782.0
2018-07-20 12:30:00,252.74,252.89,252.49,252.68,76674.0,226.8801,227.0148,226.6557,226.8263,76674.0
2018-07-20 13:00:00,252.68,252.87,252.45,252.45,45445.0,226.8263,226.9968,226.6198,226.6198,45445.0
2018-07-20 13:30:00,252.42,252.91,252.37,252.85,56353.0,226.5929,227.0327,226.548,226.9789,56353.0
2018-07-20 14:00:00,252.86,252.98,252.58,252.73,56832.0,226.9879,227.0956,226.7365,226.8712,56832.0
2018-07-20 14:30:00,252.74,253.0,252.54,252.89,53813.0,226.8801,227.1135,226.7006,227.0148,53813.0
2018-07-20 15:00:00,252.87,252.92,252.4,252.79,82092.0,226.9968,227.0417,226.5749,226.925,82092.0
2018-07-20 15:30:00,252.79,253.16,252.6,252.72,235809.0,226.925,227.2572,226.7545,226.8622,235809.0
2018-07-23 09:30:00,252.91,254.61,252.91,254.27,141888.0,227.0327,228.5588,227.0327,228.2536,141888.0
2018-07-23 10:00:00,254.29,255.23,254.29,254.62,84847.0,228.2715,229.1154,228.2715,228.5678,84847.0
2018-07-23 10:30:00,254.63,254.65,254.19,254.28,56793.0,228.5768,228.5947,228.1818,228.2626,56793.0
2018-07-23 11:00:00,254.19,254.4,253.88,254.02,78732.0,228.1818,228.3703,227.9035,228.0292,78732.0
2018-07-23 11:30:00,254.02,254.24,253.3,253.48,58729.0,228.0292,228.2267,227.3828,227.5444,58729.0
2018-07-23 12:00:00,253.47,253.86,253.44,253.64,50726.0,227.5354,227.8855,227.5085,227.6881,50726.0
2018-07-23 12:30:00,253.7,253.74,253.49,253.64,40069.0,227.7419,227.7778,227.5534,227.6881,40069.0
2018-07-23 13:00:00,253.63,253.64,252.94,252.96,56121.0,227.6791,227.6881,227.0597,227.0776,56121.0
2018-07-23 13:30:00,252.98,253.23,252.83,252.86,56572.0,227.0956,227.32,226.9609,226.9879,56572.0
2018-07-23 14:00:00,252.85,252.97,252.68,252.69,52639.0,226.9789,227.0866,226.8263,226.8353,52639.0
2018-07-23 14:30:00,252.69,252.8,252.51,252.56,61574.0,226.8353,226.934,226.6737,226.7186,61574.0
2018-07-23 15:00:00,252.56,252.72,252.43,252.62,82774.0,226.7186,226.8622,226.6019,226.7724,82774.0
2018-07-23 15:30:00,252.62,252.99,252.47,252.73,151201.0,226.7724,227.1046,226.6378,226.8712,151201.0
2018-07-24 09:30:00,254.86,254.96,253.5,254.34,169480.0,228.7832,228.873,227.5624,228.3164,169480.0
2018-07-24 10:00:00,254.3,254.39,253.17,253.7,159032.0,228.2805,228.3613,227.2661,227.7419,159032.0
2018-07-24 10:30:00,253.74,253.94,253.06,253.36,103048.0,227.7778,227.9574,227.1674,227.4367,103048.0
2018-07-24 11:00:00,253.38,253.54,252.01,252.81,126867.0,227.4547,227.5983,226.2248,226.943,126867.0
2018-07-24 11:30:00,252.85,253.48,252.79,253.16,81595.0,226.9789,227.5444,226.925,227.2572,81595.0
2018-07-24 12:00:00,253.14,253.4,252.89,253.4,51407.0,227.2392,227.4726,227.0148,227.4726,51407.0
2018-07-24 12:30:00,253.36,253.63,253.08,253.21,33082.0,227.4367,227.6791,227.1853,227.302,33082.0
2018-07-24 13:00:00,253.25,253.56,253.18,253.24,124908.0,227.338,227.6162,227.2751,227.329,124908.0
2018-07-24 13:30:00,253.28,253.4,253.06,253.16,129505.0,227.3649,227.4726,227.1674,227.2572,129505.0
2018-07-24 14:00:00,253.12,253.44,252.97,253.44,139373.0,227.2213,227.5085,227.0866,227.5085,139373.0
2018-07-24 14:30:00,253.41,253.75,253.25,253.54,82028.0,227.4816,227.7868,227.338,227.5983,82028.0
2018-07-24 15:00:00,253.53,253.72,253.07,253.19,76987.0,227.5893,227.7599,227.1764,227.2841,76987.0
2018-07-24 15:30:00,253.2,253.76,252.74,253.75,313478.0,227.2931,227.7958,226.8801,227.7868,313478.0
2018-07-25 09:30:00,254.81,254.81,253.0,253.71,218496.0,228.7383,228.7383,227.1135,227.7509,218496.0
2018-07-25 10:00:00,253.71,254.27,252.76,254.23,119337.0,227.7509,228.2536,226.8981,228.2177,119337.0
2018-07-25 10:30:00,254.11,254.33,253.61,254.0,152258.0,228.11,228.3075,227.6611,228.0112,152258.0
2018-07-25 11:00:00,254.04,254.31,253.68,254.14,146921.0,228.0471,228.2895,227.724,228.1369,146921.0
2018-07-25 11:30:00,254.14,254.21,253.74,254.13,64847.0,228.1369,228.1997,227.7778,228.1279,64847.0
2018-07-25 12:00:00,254.17,254.17,253.65,253.77,71000.0,228.1638,228.1638,227.697,227.8048,71000.0
2018-07-25 12:30:00,253.77,254.15,253.72,254.15,53588.0,227.8048,228.1459,227.7599,228.1459,53588.0
2018-07-25 13:00:00,254.17,254.33,254.0,254.02,44411.0,228.1638,228.3075,228.0112,228.0292,44411.0
2018-07-25 13:30:00,253.97,254.5,253.75,254.42,75378.0,227.9843,228.4601,227.7868,228.3882,75378.0
2018-07-25 14:00:00,254.42,254.85,254.24,254.31,90025.0,228.3882,228.7742,228.2267,228.2895,90025.0
2018-07-25 14:30:00,254.34,254.78,253.91,253.92,85393.0,228.3164,228.7114,227.9304,227.9394,85393.0
2018-07-25 15:00:00,253.95,254.19,253.65,254.04,124732.0,227.9663,228.1818,227.697,228.0471,124732.0
2018-07-25 15:30:00,254.06,255.27,253.72,254.94,479581.0,228.0651,229.1513,227.7599,228.855,479581.0
2018-07-26 09:30:00,256.25,256.98,255.79,256.08,195038.0,230.031,230.6863,229.6181,229.8784,195038.0
2018-07-26 10:00:00,256.13,257.87,255.92,257.72,108195.0,229.9233,231.4852,229.7348,231.3506,108195.0
2018-07-26 10:30:00,257.67,257.85,257.22,257.3,83422.0,231.3057,231.4673,230.9018,230.9736,83422.0
2018-07-26 11:00:00,257.3,257.44,256.94,257.05,82668.0,230.9736,231.0992,230.6504,230.7491,82668.0
2018-07-26 11:30:00,257.02,257.57,257.0,257.55,58231.0,230.7222,231.2159,230.7043,231.198,58231.0
2018-07-26 12:00:00,257.5,257.7,257.11,257.19,50489.0,231.1531,231.3326,230.803,230.8748,50489.0
2018-07-26 12:30:00,257.19,257.41,256.85,256.96,45826.0,230.8748,231.0723,230.5696,230.6684,45826.0
2018-07-26 13:00:00,256.96,257.31,256.88,257.26,58003.0,230.6684,230.9825,230.5965,230.9377,58003.0
2018-07-26 13:30:00,257.24,257.47,257.11,257.15,45665.0,230.9197,231.1262,230.803,230.8389,45665.0
2018-07-26 14:00:00,257.11,257.2,256.93,257.12,65575.0,230.803,230.8838,230.6414,230.812,65575.0
2018-07-26 14:30:00,257.09,257.19,256.94,257.15,56239.0,230.7851,230.8748,230.6504,230.8389,56239.0
2018-07-26 15:00:00,257.12,257.37,256.88,257.09,146863.0,230.812,231.0364,230.5965,230.7851,146863.0
2018-07-26 15:30:00,257.08,257.23,256.87,257.03,184664.0,230.7761,230.9107,230.5876,230.7312,184664.0
2018-07-27 09:30:00,257.79,257.79,256.43,257.03,128368.0,231.4134,231.4134,230.1926,230.7312,128368.0
2018-07-27 10:00:00,257.11,257.12,256.05,256.5,61472.0,230.803,230.812,229.8515,230.2554,61472.0
2018-07-27 10:30:00,256.4,257.09,256.3,256.95,64692.0,230.1657,230.7851,230.0759,230.6594,64692.0
2018-07-27 11:00:00,256.9,257.06,256.46,256.72,61996.0,230.6145,230.7581,230.2195,230.4529,61996.0
2018-07-27 11:30:00,256.79,256.86,256.29,256.62,53538.0,230.5157,230.5786,230.0669,230.3631,53538.0
2018-07-27 12:00:00,256.57,256.99,256.33,256.88,38062.0,230.3183,230.6953,230.1028,230.5965,38062.0
2018-07-27 12:30:00,256.88,256.88,256.02,256.25,67111.0,230.5965,230.5965,229.8245,230.031,67111.0
2018-07-27 13:00:00,256.22,256.22,255.56,255.78,99531.0,230.0041,230.0041,229.4116,229.6091,99531.0
2018-07-27 13:30:00,255.72,255.97,255.61,255.95,37302.0,229.5552,229.7797,229.4565,229.7617,37302.0
2018-07-27 14:00:00,255.96,256.2,255.61,255.68,56029.0,229.7707,229.9861,229.4565,229.5193,56029.0
2018-07-27 14:30:00,255.66,255.83,255.39,255.65,74942.0,229.5014,229.654,229.259,229.4924,74942.0
2018-07-27 15:00:00,255.62,256.04,255.62,255.74,84042.0,229.4655,229.8425,229.4655,229.5732,84042.0
2018-07-27 15:30:00,255.75,256.08,255.72,255.96,216173.0,229.5822,229.8784,229.5552,229.7707,216173.0
2018-07-30 09:30:00,255.91,256.88,255.39,256.71,89559.0,229.7258,230.5965,229.259,230.4439,89559.0
2018-07-30 10:00:00,256.57,256.89,256.32,256.76,56250.0,230.3183,230.6055,230.0938,230.4888,56250.0
2018-07-30 10:30:00,256.72,256.73,256.12,256.21,65421.0,230.4529,230.4619,229.9143,229.9951,65421.0
2018-07-30 11:00:00,256.23,256.47,255.85,256.04,37124.0,230.013,230.2285,229.6719,229.8425,37124.0
2018-07-30 11:30:00,256.07,256.14,254.85,254.9,47548.0,229.8694,229.9323,228.7742,228.8191,47548.0
2018-07-30 12:00:00,254.84,254.92,254.42,254.58,50029.0,228.7653,228.8371,228.3882,228.5319,50029.0
2018-07-30 12:30:00,254.54,254.63,253.85,253.88,69651.0,228.496,228.5768,227.8766,227.9035,69651.0
2018-07-30 13:00:00,253.85,254.0,253.75,253.92,33563.0,227.8766,228.0112,227.7868,227.9394,33563.0
2018-07-30 13:30:00,253.9,254.03,253.77,253.97,55657.0,227.9214,228.0381,227.8048,227.9843,55657.0
2018-07-30 14:00:00,254.0,254.39,253.93,254.21,75737.0,228.0112,228.3613,227.9484,228.1997,75737.0
2018-07-30 14:30:00,254.19,254.37,253.46,253.56,48403.0,228.1818,228.3434,227.5265,227.6162,48403.0
2018-07-30 15:00:00,253.56,253.88,253.25,253.35,71104.0,227.6162,227.9035,227.338,227.4277,71104.0
2018-07-30 15:30:00,253.32,253.89,253.11,253.84,196542.0,227.4008,227.9125,227.2123,227.8676,196542.0
2018-07-31 09:30:00,254.14,254.98,253.03,254.18,123850.0,228.1369,228.8909,227.1405,228.1728,123850.0
2018-07-31 10:00:00,254.11,255.1,254.05,255.06,87479.0,228.11,228.9987,228.0561,228.9628,87479.0
2018-07-31 10:30:00,255.19,255.2,254.61,254.96,108007.0,229.0795,229.0884,228.5588,228.873,108007.0
2018-07-31 11:00:00,254.99,255.06,254.69,254.74,62639.0,228.8999,228.9628,228.6306,228.6755,62639.0
2018-07-31 11:30:00,254.74,254.75,254.26,254.43,42702.0,228.6755,228.6845,228.2446,228.3972,42702.0
2018-07-31 12:00:00,254.46,255.0,254.42,254.84,48965.0,228.4242,228.9089,228.3882,228.7653,48965.0
2018-07-31 12:30:00,254.81,254.81,254.11,254.14,61899.0,228.7383,228.7383,228.11,228.1369,61899.0
2018-07-31 13:00:00,254.14,254.31,253.84,254.03,44599.0,228.1369,228.2895,227.8676,228.0381,44599.0
2018-07-31 13:30:00,254.03,254.36,253.89,254.36,90154.0,228.0381,228.3344,227.9125,228.3344,90154.0
2018-07-31 14:00:00,254.37,254.38,253.91,254.01,89003.0,228.3434,228.3523,227.9304,228.0202,89003.0
2018-07-31 14:30:00,254.0,254.18,253.65,253.7,112431.0,228.0112,228.1728,227.697,227.7419,112431.0
2018-07-31 15:00:00,253.69,253.83,253.44,253.56,107721.0,227.7329,227.8586,227.5085,227.6162,107721.0
2018-07-31 15:30:00,253.58,253.67,252.85,253.22,323462.0,227.6342,227.715,226.9789,227.311,323462.0
2018-08-01 09:30:00,256.1,256.1,253.3,254.24,339584.0,229.8963,229.8963,227.3828,228.2267,339584.0
2018-08-01 10:00:00,254.27,254.95,254.14,254.56,230709.0,228.2536,228.864,228.1369,228.5139,230709.0
2018-08-01 10:30:00,254.57,255.3,254.53,254.94,175157.0,228.5229,229.1782,228.487,228.855,175157.0
2018-08-01 11:00:00,254.95,255.17,254.38,254.68,98036.0,228.864,229.0615,228.3523,228.6216,98036.0
2018-08-01 11:30:00,254.7,254.85,253.47,254.11,153079.0,228.6396,228.7742,227.5354,228.11,153079.0
2018-08-01 12:00:00,254.11,254.11,253.39,253.42,91199.0,228.11,228.11,227.4636,227.4906,91199.0
2018-08-01 12:30:00,253.42,253.55,252.97,253.02,85088.0,227.4906,227.6073,227.0866,227.1315,85088.0
2018-08-01 13:00:00,253.01,253.21,252.87,253.07,67412.0,227.1225,227.302,226.9968,227.1764,67412.0
2018-08-01 13:30:00,253.05,253.51,253.04,253.35,67494.0,227.1584,227.5714,227.1494,227.4277,67494.0
2018-08-01 14:00:00,253.34,253.96,252.81,253.76,128445.0,227.4187,227.9753,226.943,227.7958,128445.0
2018-08-01 14:30:00,253.79,254.62,253.51,254.62,151870.0,227.8227,228.5678,227.5714,228.5678,151870.0
2018-08-01 15:00:00,254.58,254.58,253.42,253.63,175549.0,228.5319,228.5319,227.4906,227.6791,175549.0
2018-08-01 15:30:00,253.62,253.74,253.17,253.35,371019.0,227.6701,227.7778,227.2661,227.4277,371019.0
2018-08-02 09:30:00,253.5,253.82,252.23,252.35,227346.0,227.5624,227.8496,226.4223,226.53,227346.0
2018-08-02 10:00:00,252.42,253.24,252.37,253.24,112926.0,226.5929,227.329,226.548,227.329,112926.0
2018-08-02 10:30:00,253.18,253.56,252.9,253.15,92876.0,227.2751,227.6162,227.0238,227.2482,92876.0
2018-08-02 11:00:00,253.18,253.29,252.73,253.13,53350.0,227.2751,227.3739,226.8712,227.2302,53350.0
2018-08-02 11:30:00,253.1,253.55,253.09,253.52,45444.0,227.2033,227.6073,227.1943,227.5803,45444.0
2018-08-02 12:00:00,253.56,254.61,253.42,254.61,88409.0,227.6162,228.5588,227.4906,228.5588,88409.0
2018-08-02 12:30:00,254.59,255.51,254.47,255.48,57829.0,228.5408,229.3667,228.4331,229.3398,57829.0
2018-08-02 13:00:00,255.42,255.79,255.1,255.18,74759.0,229.2859,229.6181,228.9987,229.0705,74759.0
2018-08-02 13:30:00,255.23,255.67,255.23,255.56,59538.0,229.1154,229.5103,229.1154,229.4116,59538.0
2018-08-02 14:00:00,255.59,255.81,255.49,255.71,55448.0,229.4385,229.636,229.3488,229.5463,55448.0
2018-08-02 14:30:00,255.7,255.8,255.37,255.39,44811.0,229.5373,229.627,229.241,229.259,44811.0
2018-08-02 15:00:00,255.39,255.88,255.35,255.88,103092.0,229.259,229.6989,229.2231,229.6989,103092.0
2018-08-02 15:30:00,255.87,256.3,255.8,256.13,218198.0,229.6899,230.0759,229.627,229.9233,218198.0
2018-08-03 09:30:00,256.45,256.5,254.3,256.16,173172.0,230.2105,230.2554,228.2805,229.9502,173172.0
2018-08-03 10:00:00,256.36,256.84,256.01,256.43,71902.0,230.1297,230.5606,229.8156,230.1926,71902.0
2018-08-03 10:30:00,256.46,257.56,255.95,256.05,103343.0,230.2195,231.207,229.7617,229.8515,103343.0
2018-08-03 11:00:00,256.08,256.19,255.79,256.13,71392.0,229.8784,229.9771,229.6181,229.9233,71392.0
2018-08-03 11:30:00,256.15,256.63,256.09,256.22,38328.0,229.9412,230.3721,229.8874,230.0041,38328.0
2018-08-03 12:00:00,256.19,256.88,256.17,256.81,44651.0,229.9771,230.5965,229.9592,230.5337,44651.0
2018-08-03 12:30:00,256.83,256.91,256.56,256.78,31865.0,230.5517,230.6235,230.3093,230.5068,31865.0
2018-08-03 13:00:00,256.81,257.24,256.8,257.24,60398.0,230.5337,230.9197,230.5247,230.9197,60398.0
2018-08-03 13:30:00,257.25,257.38,257.13,257.25,32487.0,230.9287,231.0454,230.821,230.9287,32487.0
2018-08-03 14:00:00,257.21,257.46,257.1,257.39,36596.0,230.8928,231.1172,230.794,231.0544,36596.0
2018-08-03 14:30:00,257.43,257.51,257.19,257.32,46383.0,231.0903,231.1621,230.8748,230.9915,46383.0
2018-08-03 15:00:00,257.31,257.42,257.15,257.17,50220.0,230.9825,231.0813,230.8389,230.8569,50220.0
2018-08-03 15:30:00,257.1,257.29,256.76,257.17,150345.0,230.794,230.9646,230.4888,230.8569,150345.0
2018-08-06 09:30:00,256.5,256.74,255.46,256.21,101423.0,230.2554,230.4709,229.3218,229.9951,101423.0
2018-08-06 10:00:00,256.37,256.96,255.81,256.59,56771.0,230.1387,230.6684,229.636,230.3362,56771.0
2018-08-06 10:30:00,256.58,256.82,256.43,256.5,50604.0,230.3272,230.5427,230.1926,230.2554,50604.0
2018-08-06 11:00:00,256.51,256.75,256.41,256.5,52011.0,230.2644,230.4798,230.1746,230.2554,52011.0
2018-08-06 11:30:00,256.48,256.69,256.4,256.62,42295.0,230.2375,230.426,230.1657,230.3631,42295.0
2018-08-06 12:00:00,256.64,257.37,256.64,257.29,53906.0,230.3811,231.0364,230.3811,230.9646,53906.0
2018-08-06 12:30:00,257.32,257.54,257.27,257.3,38984.0,230.9915,231.189,230.9466,230.9736,38984.0
2018-08-06 13:00:00,257.35,257.39,256.93,256.99,39997.0,231.0185,231.0544,230.6414,230.6953,39997.0
2018-08-06 13:30:00,257.0,257.01,256.53,256.55,53670.0,230.7043,230.7132,230.2824,230.3003,53670.0
2018-08-06 14:00:00,256.55,256.91,256.48,256.88,35085.0,230.3003,230.6235,230.2375,230.5965,35085.0
2018-08-06 14:30:00,256.87,257.19,256.77,256.82,45703.0,230.5876,230.8748,230.4978,230.5427,45703.0
2018-08-06 15:00:00,256.86,256.86,256.53,256.69,51455.0,230.5786,230.5786,230.2824,230.426,51455.0
2018-08-06 15:30:00,256.69,256.89,256.55,256.74,193657.0,230.426,230.6055,230.3003,230.4709,193657.0
2018-08-07 09:30:00,257.64,258.5,257.13,257.88,115069.0,231.2788,232.0508,230.821,231.4942,115069.0
2018-08-07 10:00:00,257.93,258.58,257.79,257.85,111701.0,231.5391,232.1226,231.4134,231.4673,111701.0
2018-08-07 10:30:00,257.85,258.34,257.64,258.0,74232.0,231.4673,231.9072,231.2788,231.6019,74232.0
2018-08-07 11:00:00,258.07,258.45,257.96,258.28,81419.0,231.6648,232.0059,231.566,231.8533,81419.0
2018-08-07 11:30:00,258.27,258.54,258.17,258.48,49353.0,231.8443,232.0867,231.7546,232.0328,49353.0
2018-08-07 12:00:00,258.51,258.85,258.47,258.65,47539.0,232.0598,232.365,232.0239,232.1854,47539.0
2018-08-07 12:30:00,258.63,258.64,258.17,258.21,40210.0,232.1675,232.1765,231.7546,231.7905,40210.0
2018-08-07 13:00:00,258.24,258.33,258.03,258.05,32192.0,231.8174,231.8982,231.6289,231.6468,32192.0
2018-08-07 13:30:00,258.09,258.26,257.87,258.25,77648.0,231.6827,231.8353,231.4852,231.8264,77648.0
2018-08-07 14:00:00,258.26,258.44,258.07,258.2,66389.0,231.8353,231.9969,231.6648,231.7815,66389.0
2018-08-07 14:30:00,258.2,258.26,257.82,257.88,59794.0,231.7815,231.8353,231.4404,231.4942,59794.0
2018-08-07 15:00:00,257.9,258.2,257.81,257.93,75596.0,231.5122,231.7815,231.4314,231.5391,75596.0
2018-08-07 15:30:00,257.92,257.99,257.45,257.66,117376.0,231.5301,231.593,231.1082,231.2967,117376.0
2018-08-08 09:30:00,258.11,259.5,257.92,257.96,222558.0,231.7007,232.9485,231.5301,231.566,222558.0
2018-08-08 10:00:00,258.02,258.78,258.0,258.54,50222.0,231.6199,232.3021,231.6019,232.0867,50222.0
2018-08-08 10:30:00,258.52,259.11,258.51,259.04,115381.0,232.0687,232.5984,232.0598,232.5355,115381.0
2018-08-08 11:00:00,259.04,259.14,258.86,258.98,87757.0,232.5355,232.6253,232.374,232.4817,87757.0
2018-08-08 11:30:00,258.98,259.17,258.9,259.03,84288.0,232.4817,232.6522,232.4099,232.5266,84288.0
2018-08-08 12:00:00,258.99,259.01,258.75,258.97,35313.0,232.4906,232.5086,232.2752,232.4727,35313.0
2018-08-08 12:30:00,258.97,259.08,258.72,258.72,44863.0,232.4727,232.5714,232.2483,232.2483,44863.0
2018-08-08 13:00:00,258.74,258.83,258.56,258.71,26477.0,232.2662,232.347,232.1046,232.2393,26477.0
2018-08-08 13:30:00,258.77,258.82,258.28,258.41,40857.0,232.2932,232.338,231.8533,231.97,40857.0
2018-08-08 14:00:00,258.42,258.67,258.21,258.64,38713.0,231.979,232.2034,231.7905,232.1765,38713.0
2018-08-08 14:30:00,258.67,259.05,258.63,258.95,39649.0,232.2034,232.5445,232.1675,232.4547,39649.0
2018-08-08 15:00:00,258.93,259.11,258.86,259.05,87310.0,232.4368,232.5984,232.374,232.5445,87310.0
2018-08-08 15:30:00,259.03,259.14,258.71,258.81,112603.0,232.5266,232.6253,232.2393,232.3291,112603.0
2018-08-09 09:30:00,259.91,261.71,259.31,261.51,198905.0,233.3165,234.9323,232.7779,234.7528,198905.0
2018-08-09 10:00:00,261.5,261.51,260.33,260.93,103807.0,234.7438,234.7528,233.6935,234.2322,103807.0
2018-08-09 10:30:00,260.93,261.88,260.93,261.88,111468.0,234.2322,235.085,234.2322,235.085,111468.0
2018-08-09 11:00:00,261.88,262.63,261.88,262.6,136392.0,235.085,235.7582,235.085,235.7313,136392.0
2018-08-09 11:30:00,262.57,263.02,261.85,262.06,75430.0,235.7044,236.1083,235.058,235.2465,75430.0
2018-08-09 12:00:00,262.07,262.93,262.07,262.19,76232.0,235.2555,236.0275,235.2555,235.3632,76232.0
2018-08-09 12:30:00,262.13,262.27,261.96,262.18,80650.0,235.3094,235.435,235.1568,235.3543,80650.0
2018-08-09 13:00:00,262.19,262.26,261.89,262.22,75965.0,235.3632,235.4261,235.0939,235.3902,75965.0
2018-08-09 13:30:00,262.27,262.55,262.1,262.34,75476.0,235.435,235.6864,235.2824,235.4979,75476.0
2018-08-09 14:00:00,262.33,262.5,262.06,262.45,83122.0,235.4889,235.6415,235.2465,235.5966,83122.0
2018-08-09 14:30:00,262.45,262.73,262.31,262.33,141308.0,235.5966,235.848,235.471,235.4889,141308.0
2018-08-09 15:00:00,262.31,262.43,262.18,262.18,142944.0,235.471,235.5787,235.3543,235.3543,142944.0
2018-08-09 15:30:00,262.2,262.2,261.49,261.59,302801.0,235.3722,235.3722,234.7349,234.8246,302801.0
2018-08-10 09:30:00,260.49,261.5,260.46,260.89,122116.0,233.8372,234.7438,233.8102,234.1962,122116.0
2018-08-10 10:00:00,260.84,261.05,259.98,261.0,87850.0,234.1514,234.3399,233.3794,234.295,87850.0
2018-08-10 10:30:00,261.01,261.21,260.52,260.98,113614.0,234.304,234.4835,233.8641,234.277,113614.0
2018-08-10 11:00:00,261.0,261.36,260.75,260.9,64635.0,234.295,234.6182,234.0706,234.2052,64635.0
2018-08-10 11:30:00,260.88,261.28,260.61,260.95,58102.0,234.1873,234.5463,233.9449,234.2501,58102.0
2018-08-10 12:00:00,260.88,260.88,260.37,260.57,53863.0,234.1873,234.1873,233.7295,233.909,53863.0
2018-08-10 12:30:00,260.59,260.63,260.07,260.39,34570.0,233.9269,233.9628,233.4601,233.7474,34570.0
2018-08-10 13:00:00,260.39,260.43,259.95,260.24,28151.0,233.7474,233.7833,233.3524,233.6128,28151.0
2018-08-10 13:30:00,260.29,260.3,259.67,259.67,30574.0,233.6576,233.6666,233.1011,233.1011,30574.0
2018-08-10 14:00:00,259.66,260.12,259.11,259.12,54754.0,233.0921,233.505,232.5984,232.6073,54754.0
2018-08-10 14:30:00,259.11,259.86,259.11,259.79,49879.0,232.5984,233.2716,232.5984,233.2088,49879.0
2018-08-10 15:00:00,259.73,260.78,259.51,260.52,93359.0,233.1549,234.0975,232.9574,233.8641,93359.0
2018-08-10 15:30:00,260.57,260.67,260.13,260.42,128503.0,233.909,233.9988,233.514,233.7743,128503.0
2018-08-13 09:30:00,261.0,262.55,261.0,262.2,140254.0,234.295,235.6864,234.295,235.3722,140254.0
2018-08-13 10:00:00,262.41,262.47,261.87,261.87,52500.0,235.5607,235.6146,235.076,235.076,52500.0
2018-08-13 10:30:00,261.91,262.41,261.58,262.31,96713.0,235.1119,235.5607,234.8156,235.471,96713.0
2018-08-13 11:00:00,262.38,262.52,261.81,262.34,69865.0,235.5338,235.6595,235.0221,235.4979,69865.0
2018-08-13 11:30:00,262.26,262.42,261.37,261.37,49484.0,235.4261,235.5697,234.6271,234.6271,49484.0
2018-08-13 12:00:00,261.35,261.59,260.78,261.08,40834.0,234.6092,234.8246,234.0975,234.3668,40834.0
2018-08-13 12:30:00,261.03,261.25,260.83,260.97,36992.0,234.3219,234.5194,234.1424,234.2681,36992.0
2018-08-13 13:00:00,260.9,261.0,260.29,260.98,57503.0,234.2052,234.295,233.6576,234.277,57503.0
2018-08-13 13:30:00,261.0,261.63,261.0,261.41,66295.0,234.295,234.8605,234.295,234.663,66295.0
2018-08-13 14:00:00,261.34,261.9,261.34,261.85,49580.0,234.6002,235.1029,234.6002,235.058,49580.0
2018-08-13 14:30:00,261.84,261.92,261.26,261.34,47092.0,235.049,235.1209,234.5284,234.6002,47092.0
2018-08-13 15:00:00,261.3,261.61,261.05,261.4,81898.0,234.5643,234.8426,234.3399,234.6541,81898.0
2018-08-13 15:30:00,261.37,261.6,260.76,260.94,263681.0,234.6271,234.8336,234.0795,234.2411,263681.0
2018-08-14 09:30:00,260.89,263.62,260.85,262.61,146299.0,234.1962,236.6469,234.1603,235.7403,146299.0
2018-08-14 10:00:00,262.61,262.64,262.03,262.26,66112.0,235.7403,235.7672,235.2196,235.4261,66112.0
2018-08-14 10:30:00,262.32,263.55,262.22,263.51,92924.0,235.4799,236.5841,235.3902,236.5482,92924.0
2018-08-14 11:00:00,263.5,264.15,263.28,264.12,106603.0,236.5392,237.1227,236.3417,237.0958,106603.0
2018-08-14 11:30:00,264.14,264.3,262.97,262.99,101086.0,237.1137,237.2573,236.0634,236.0814,101086.0
2018-08-14 12:00:00,262.96,263.59,262.96,263.51,54943.0,236.0544,236.62,236.0544,236.5482,54943.0
2018-08-14 12:30:00,263.53,263.89,263.36,263.51,60192.0,236.5661,236.8893,236.4135,236.5482,60192.0
2018-08-14 13:00:00,263.54,263.7,263.12,263.3,61779.0,236.5751,236.7187,236.1981,236.3597,61779.0
2018-08-14 13:30:00,263.26,263.51,263.16,263.47,36704.0,236.3238,236.5482,236.234,236.5123,36704.0
2018-08-14 14:00:00,263.48,263.56,263.25,263.49,56430.0,236.5212,236.5931,236.3148,236.5302,56430.0
2018-08-14 14:30:00,263.5,263.88,263.45,263.81,56411.0,236.5392,236.8803,236.4943,236.8175,56411.0
2018-08-14 15:00:00,263.8,264.09,263.69,263.81,90076.0,236.8085,237.0688,236.7098,236.8175,90076.0
2018-08-14 15:30:00,263.76,263.77,263.41,263.51,220299.0,236.7726,236.7816,236.4584,236.5482,220299.0
2018-08-15 09:30:00,261.98,262.69,261.09,261.28,128105.0,235.1747,235.8121,234.3758,234.5463,128105.0
2018-08-15 10:00:00,261.26,261.29,259.91,260.39,192603.0,234.5284,234.5553,233.3165,233.7474,192603.0
2018-08-15 10:30:00,260.34,261.02,259.73,259.97,124072.0,233.7025,234.3129,233.1549,233.3704,124072.0
2018-08-15 11:00:00,259.91,260.8,259.79,260.59,107951.0,233.3165,234.1155,233.2088,233.9269,107951.0
2018-08-15 11:30:00,260.6,260.86,260.05,260.08,60226.0,233.9359,234.1693,233.4422,233.4691,60226.0
2018-08-15 12:00:00,260.09,260.65,260.08,260.46,43708.0,233.4781,233.9808,233.4691,233.8102,43708.0
2018-08-15 12:30:00,260.55,260.78,260.31,260.37,38830.0,233.891,234.0975,233.6756,233.7295,38830.0
2018-08-15 13:00:00,260.42,260.66,260.1,260.22,53078.0,233.7743,233.9898,233.4871,233.5948,53078.0
2018-08-15 13:30:00,260.29,260.37,259.84,259.88,51931.0,233.6576,233.7295,233.2537,233.2896,51931.0
2018-08-15 14:00:00,259.88,259.9,259.27,259.32,62836.0,233.2896,233.3075,232.742,232.7869,62836.0
2018-08-15 14:30:00,259.35,259.87,259.19,259.84,67678.0,232.8138,233.2806,232.6702,233.2537,67678.0
2018-08-15 15:00:00,259.84,260.43,259.84,260.43,56682.0,233.2537,233.7833,233.2537,233.7833,56682.0
2018-08-15 15:30:00,260.42,261.13,260.36,260.7,219738.0,233.7743,234.4117,233.7205,234.0257,219738.0
2018-08-16 09:30:00,261.57,262.9,261.53,262.71,151087.0,234.8067,236.0006,234.7708,235.83,151087.0
2018-08-16 10:00:00,262.74,262.8,262.12,262.62,92271.0,235.857,235.9108,235.3004,235.7492,92271.0
2018-08-16 10:30:00,262.68,262.96,262.19,262.19,73655.0,235.8031,236.0544,235.3632,235.3632,73655.0
2018-08-16 11:00:00,262.23,262.33,261.45,261.63,138536.0,235.3991,235.4889,234.6989,234.8605,138536.0
2018-08-16 11:30:00,261.65,262.53,261.55,262.42,112769.0,234.8785,235.6684,234.7887,235.5697,112769.0
2018-08-16 12:00:00,262.38,263.15,262.23,263.15,66698.0,235.5338,236.225,235.3991,236.225,66698.0
2018-08-16 12:30:00,263.12,263.23,262.8,262.92,73877.0,236.1981,236.2968,235.9108,236.0185,73877.0
2018-08-16 13:00:00,262.95,263.31,262.78,263.24,67477.0,236.0455,236.3686,235.8929,236.3058,67477.0
2018-08-16 13:30:00,263.26,263.59,263.11,263.35,43183.0,236.3238,236.62,236.1891,236.4045,43183.0
2018-08-16 14:00:00,263.33,263.75,263.17,263.55,51961.0,236.3866,236.7636,236.243,236.5841,51961.0
2018-08-16 14:30:00,263.52,263.6,262.74,262.74,113728.0,236.5571,236.629,235.857,235.857,113728.0
2018-08-16 15:00:00,262.76,263.06,262.68,263.0,87313.0,235.8749,236.1442,235.8031,236.0904,87313.0
2018-08-16 15:30:00,262.97,263.26,262.59,263.12,234879.0,236.0634,236.3238,235.7223,236.1981,234879.0
2018-08-17 09:30:00,263.55,263.8,262.42,262.57,219425.0,236.5841,236.8085,235.5697,235.7044,219425.0
2018-08-17 10:00:00,262.57,262.59,261.72,261.93,78622.0,235.7044,235.7223,234.9413,235.1298,78622.0
2018-08-17 10:30:00,261.84,262.22,261.83,261.9,66846.0,235.049,235.3902,235.0401,235.1029,66846.0
2018-08-17 11:00:00,261.94,262.31,261.94,262.12,68590.0,235.1388,235.471,235.1388,235.3004,68590.0
2018-08-17 11:30:00,262.11,262.78,262.07,262.71,66277.0,235.2914,235.8929,235.2555,235.83,66277.0
2018-08-17 12:00:00,262.69,263.25,262.65,263.09,55770.0,235.8121,236.3148,235.7762,236.1711,55770.0
2018-08-17 12:30:00,263.1,263.1,262.69,262.91,40177.0,236.1801,236.1801,235.8121,236.0096,40177.0
2018-08-17 13:00:00,262.9,263.1,262.85,262.97,32926.0,236.0006,236.1801,235.9557,236.0634,32926.0
2018-08-17 13:30:00,263.03,263.52,262.95,263.47,53664.0,236.1173,236.5571,236.0455,236.5123,53664.0
2018-08-17 14:00:00,263.45,264.13,263.02,263.04,79977.0,236.4943,237.1047,236.1083,236.1263,79977.0
2018-08-17 14:30:00,263.06,263.38,262.83,263.24,55367.0,236.1442,236.4315,235.9377,236.3058,55367.0
2018-08-17 15:00:00,263.24,263.31,262.19,262.2,103607.0,236.3058,236.3686,235.3632,235.3722,103607.0
2018-08-17 15:30:00,262.2,262.58,262.05,262.32,213449.0,235.3722,235.7133,235.2376,235.4799,213449.0
2018-08-20 09:30:00,263.0,263.49,262.0,262.18,169841.0,236.0904,236.5302,235.1927,235.3543,169841.0
2018-08-20 10:00:00,262.18,262.89,262.06,262.12,83527.0,235.3543,235.9916,235.2465,235.3004,83527.0
2018-08-20 10:30:00,262.11,262.29,261.57,262.06,63398.0,235.2914,235.453,234.8067,235.2465,63398.0
2018-08-20 11:00:00,262.03,262.87,262.03,262.59,42281.0,235.2196,235.9737,235.2196,235.7223,42281.0
2018-08-20 11:30:00,262.55,262.77,262.29,262.48,60762.0,235.6864,235.8839,235.453,235.6236,60762.0
2018-08-20 12:00:00,262.42,262.66,262.26,262.31,60296.0,235.5697,235.7851,235.4261,235.471,60296.0
2018-08-20 12:30:00,262.31,262.33,261.97,262.09,131482.0,235.471,235.4889,235.1657,235.2735,131482.0
2018-08-20 13:00:00,262.1,262.47,262.1,262.4,72968.0,235.2824,235.6146,235.2824,235.5517,72968.0
2018-08-20 13:30:00,262.42,262.47,262.12,262.21,62878.0,235.5697,235.6146,235.3004,235.3812,62878.0
2018-08-20 14:00:00,262.22,262.28,262.15,262.2,56405.0,235.3902,235.444,235.3273,235.3722,56405.0
2018-08-20 14:30:00,262.2,262.25,261.99,262.08,169574.0,235.3722,235.4171,235.1837,235.2645,169574.0
2018-08-20 15:00:00,262.1,262.59,262.0,262.55,67318.0,235.2824,235.7223,235.1927,235.6864,67318.0
2018-08-20 15:30:00,262.51,262.57,262.26,262.41,177487.0,235.6505,235.7044,235.4261,235.5607,177487.0
2018-08-21 09:30:00,261.85,262.22,261.1,261.65,128641.0,235.058,235.3902,234.3848,234.8785,128641.0
2018-08-21 10:00:00,261.71,261.89,261.39,261.39,137744.0,234.9323,235.0939,234.6451,234.6451,137744.0
2018-08-21 10:30:00,261.4,261.54,260.96,260.99,71986.0,234.6541,234.7797,234.2591,234.286,71986.0
2018-08-21 11:00:00,261.01,261.3,260.73,261.1,65795.0,234.304,234.5643,234.0526,234.3848,65795.0
2018-08-21 11:30:00,261.1,261.56,261.1,261.48,51771.0,234.3848,234.7977,234.3848,234.7259,51771.0
2018-08-21 12:00:00,261.5,261.68,261.37,261.56,58086.0,234.7438,234.9054,234.6271,234.7977,58086.0
2018-08-21 12:30:00,261.56,262.0,261.55,261.88,55632.0,234.7977,235.1927,234.7887,235.085,55632.0
2018-08-21 13:00:00,261.91,262.0,261.77,261.96,42934.0,235.1119,235.1927,234.9862,235.1568,42934.0
2018-08-21 13:30:00,261.96,261.97,261.67,261.74,40767.0,235.1568,235.1657,234.8964,234.9593,40767.0
2018-08-21 14:00:00,261.72,261.88,261.6,261.79,56359.0,234.9413,235.085,234.8336,235.0042,56359.0
2018-08-21 14:30:00,261.8,262.34,261.73,262.34,65802.0,235.0131,235.4979,234.9503,235.4979,65802.0
2018-08-21 15:00:00,262.29,262.52,262.13,262.13,75954.0,235.453,235.6595,235.3094,235.3094,75954.0
2018-08-21 15:30:00,262.15,262.16,261.53,261.71,141766.0,235.3273,235.3363,234.7708,234.9323,141766.0
2018-08-22 09:30:00,261.95,261.95,260.69,260.77,215095.0,235.1478,235.1478,234.0167,234.0885,215095.0
2018-08-22 10:00:00,260.77,261.22,260.32,260.33,153484.0,234.0885,234.4925,233.6846,233.6935,153484.0
2018-08-22 10:30:00,260.37,260.91,260.25,260.71,131938.0,233.7295,234.2142,233.6217,234.0347,131938.0
2018-08-22 11:00:00,260.69,261.06,260.58,261.06,84110.0,234.0167,234.3489,233.918,234.3489,84110.0
2018-08-22 11:30:00,261.06,261.37,260.79,261.16,52608.0,234.3489,234.6271,234.1065,234.4386,52608.0
2018-08-22 12:00:00,261.17,261.25,260.95,261.06,63495.0,234.4476,234.5194,234.2501,234.3489,63495.0
2018-08-22 12:30:00,261.07,261.79,261.07,261.74,147261.0,234.3578,235.0042,234.3578,234.9593,147261.0
2018-08-22 13:00:00,261.74,261.88,261.57,261.64,80033.0,234.9593,235.085,234.8067,234.8695,80033.0
2018-08-22 13:30:00,261.64,261.68,261.38,261.63,56811.0,234.8695,234.9054,234.6361,234.8605,56811.0
2018-08-22 14:00:00,261.59,261.91,261.35,261.54,74264.0,234.8246,235.1119,234.6092,234.7797,74264.0
2018-08-22 14:30:00,261.52,261.57,261.38,261.45,68524.0,234.7618,234.8067,234.6361,234.6989,68524.0
2018-08-22 15:00:00,261.45,261.55,260.96,261.04,97056.0,234.6989,234.7887,234.2591,234.3309,97056.0
2018-08-22 15:30:00,261.04,261.11,260.67,260.76,276195.0,234.3309,234.3937,233.9988,234.0795,276195.0
2018-08-23 09:30:00,261.02,261.89,259.56,261.23,125556.0,234.3129,235.0939,233.0023,234.5015,125556.0
2018-08-23 10:00:00,261.28,262.25,261.02,262.25,154811.0,234.5463,235.4171,234.3129,235.4171,154811.0
2018-08-23 10:30:00,262.25,262.54,262.17,262.43,49765.0,235.4171,235.6774,235.3453,235.5787,49765.0
2018-08-23 11:00:00,262.38,262.56,261.35,261.42,79508.0,235.5338,235.6954,234.6092,234.672,79508.0
2018-08-23 11:30:00,261.45,261.53,261.05,261.09,58872.0,234.6989,234.7708,234.3399,234.3758,58872.0
2018-08-23 12:00:00,261.09,261.4,260.94,261.34,41214.0,234.3758,234.6541,234.2411,234.6002,41214.0
2018-08-23 12:30:00,261.33,261.46,261.1,261.15,34373.0,234.5912,234.7079,234.3848,234.4296,34373.0
2018-08-23 13:00:00,261.08,261.35,261.0,261.35,34148.0,234.3668,234.6092,234.295,234.6092,34148.0
2018-08-23 13:30:00,261.35,261.35,261.14,261.34,57128.0,234.6092,234.6092,234.4207,234.6002,57128.0
2018-08-23 14:00:00,261.34,261.54,261.34,261.51,31654.0,234.6002,234.7797,234.6002,234.7528,31654.0
2018-08-23 14:30:00,261.49,261.87,261.45,261.81,43247.0,234.7349,235.076,234.6989,235.0221,43247.0
2018-08-23 15:00:00,261.82,261.98,261.78,261.93,43378.0,235.0311,235.1747,234.9952,235.1298,43378.0
2018-08-23 15:30:00,261.94,262.07,261.2,261.48,220357.0,235.1388,235.2555,234.4745,234.7259,220357.0
2018-08-24 09:30:00,261.75,263.1,261.75,263.08,114705.0,234.9683,236.1801,234.9683,236.1622,114705.0
2018-08-24 10:00:00,263.08,263.96,262.98,263.93,86915.0,236.1622,236.9521,236.0724,236.9252,86915.0
2018-08-24 10:30:00,263.92,264.48,263.83,264.05,81983.0,236.9162,237.4189,236.8354,237.0329,81983.0
2018-08-24 11:00:00,264.06,264.37,263.94,264.25,74011.0,237.0419,237.3202,236.9342,237.2125,74011.0
2018-08-24 11:30:00,264.3,264.57,264.2,264.49,74689.0,237.2573,237.4997,237.1676,237.4279,74689.0
2018-08-24 12:00:00,264.54,264.59,263.95,264.41,85485.0,237.4728,237.5177,236.9432,237.3561,85485.0
2018-08-24 12:30:00,264.37,264.55,264.14,264.2,83938.0,237.3202,237.4818,237.1137,237.1676,83938.0
2018-08-24 13:00:00,264.21,264.36,263.93,264.17,53819.0,237.1765,237.3112,236.9252,237.1406,53819.0
2018-08-24 13:30:00,264.14,264.31,263.79,264.15,79928.0,237.1137,237.2663,236.7995,237.1227,79928.0
2018-08-24 14:00:00,264.1,264.58,264.1,264.55,49825.0,237.0778,237.5087,237.0778,237.4818,49825.0
2018-08-24 14:30:00,264.56,264.78,264.38,264.67,122341.0,237.4907,237.6882,237.3292,237.5895,122341.0
2018-08-24 15:00:00,264.59,264.6,263.9,263.95,123689.0,237.5177,237.5266,236.8983,236.9432,123689.0
2018-08-24 15:30:00,263.97,264.45,263.92,264.32,273134.0,236.9611,237.392,236.9162,237.2753,273134.0
2018-08-27 09:30:00,265.0,266.0,264.42,265.73,256342.0,237.8857,238.7834,237.3651,238.541,256342.0
2018-08-27 10:00:00,265.67,266.5,265.67,266.0,215660.0,238.4872,239.2322,238.4872,238.7834,215660.0
2018-08-27 10:30:00,265.98,266.24,265.63,266.2,109570.0,238.7654,238.9988,238.4513,238.9629,109570.0
2018-08-27 11:00:00,266.23,266.75,266.03,266.66,198805.0,238.9899,239.4567,238.8103,239.3759,198805.0
2018-08-27 11:30:00,266.62,266.77,266.1,266.72,94849.0,239.34,239.4746,238.8732,239.4297,94849.0
2018-08-27 12:00:00,266.73,267.11,266.66,267.05,57841.0,239.4387,239.7798,239.3759,239.726,57841.0
2018-08-27 12:30:00,267.04,267.08,266.48,266.53,37031.0,239.717,239.7529,239.2143,239.2592,37031.0
2018-08-27 13:00:00,266.5,266.68,266.16,266.48,107962.0,239.2322,239.3938,238.927,239.2143,107962.0
2018-08-27 13:30:00,266.51,266.86,266.34,266.76,144833.0,239.2412,239.5554,239.0886,239.4656,144833.0
2018-08-27 14:00:00,266.75,267.05,266.56,267.01,146192.0,239.4567,239.726,239.2861,239.6901,146192.0
2018-08-27 14:30:00,267.04,267.45,266.93,267.03,131093.0,239.717,240.085,239.6182,239.708,131093.0
2018-08-27 15:00:00,266.99,267.09,266.83,266.88,127757.0,239.6721,239.7619,239.5285,239.5734,127757.0
2018-08-27 15:30:00,266.87,267.21,266.86,267.08,229559.0,239.5644,239.8696,239.5554,239.7529,229559.0
2018-08-28 09:30:00,268.54,268.64,267.33,267.76,174265.0,241.0635,241.1533,239.9773,240.3633,174265.0
2018-08-28 10:00:00,267.84,268.06,267.54,268.01,77665.0,240.4351,240.6326,240.1658,240.5877,77665.0
2018-08-28 10:30:00,268.02,268.5,267.92,268.49,88493.0,240.5967,241.0276,240.5069,241.0186,88493.0
2018-08-28 11:00:00,268.5,268.82,268.41,268.66,85781.0,241.0276,241.3149,240.9468,241.1712,85781.0
2018-08-28 11:30:00,268.64,268.68,268.32,268.42,75040.0,241.1533,241.1892,240.866,240.9558,75040.0
2018-08-28 12:00:00,268.42,268.85,268.33,268.84,76278.0,240.9558,241.3418,240.875,241.3328,76278.0
2018-08-28 12:30:00,268.85,268.9,268.3,268.35,78911.0,241.3418,241.3867,240.8481,240.893,78911.0
2018-08-28 13:00:00,268.33,269.14,268.22,268.98,123478.0,240.875,241.6021,240.7763,241.4585,123478.0
2018-08-28 13:30:00,268.95,269.12,268.93,269.0,65241.0,241.4316,241.5842,241.4136,241.4764,65241.0
2018-08-28 14:00:00,269.0,269.11,268.87,268.89,149142.0,241.4764,241.5752,241.3597,241.3777,149142.0
2018-08-28 14:30:00,268.9,269.1,268.77,269.02,111268.0,241.3867,241.5662,241.27,241.4944,111268.0
2018-08-28 15:00:00,269.01,269.06,268.66,268.66,190331.0,241.4854,241.5303,241.1712,241.1712,190331.0
2018-08-28 15:30:00,268.66,268.83,268.2,268.74,374572.0,241.1712,241.3238,240.7583,241.243,374572.0
2018-08-29 09:30:00,268.39,268.51,267.26,268.16,150267.0,240.9289,241.0366,239.9145,240.7224,150267.0
2018-08-29 10:00:00,268.17,268.25,267.25,267.55,140786.0,240.7314,240.8032,239.9055,240.1748,140786.0
2018-08-29 10:30:00,267.58,268.21,267.48,268.12,93887.0,240.2017,240.7673,240.112,240.6865,93887.0
2018-08-29 11:00:00,268.1,269.25,268.08,269.02,169229.0,240.6685,241.7009,240.6506,241.4944,169229.0
2018-08-29 11:30:00,269.0,269.29,268.83,269.02,154049.0,241.4764,241.7368,241.3238,241.4944,154049.0
2018-08-29 12:00:00,269.03,269.18,268.89,268.97,155634.0,241.5034,241.638,241.3777,241.4495,155634.0
2018-08-29 12:30:00,268.93,269.2,268.93,269.11,165055.0,241.4136,241.656,241.4136,241.5752,165055.0
2018-08-29 13:00:00,269.13,269.32,268.96,269.17,128544.0,241.5931,241.7637,241.4405,241.6291,128544.0
2018-08-29 13:30:00,269.16,269.23,268.99,269.02,157574.0,241.6201,241.6829,241.4675,241.4944,157574.0
2018-08-29 14:00:00,269.03,269.08,268.66,268.68,213664.0,241.5034,241.5483,241.1712,241.1892,213664.0
2018-08-29 14:30:00,268.67,268.84,268.47,268.57,79455.0,241.1802,241.3328,241.0007,241.0904,79455.0
2018-08-29 15:00:00,268.56,268.67,268.46,268.65,74696.0,241.0815,241.1802,240.9917,241.1623,74696.0
2018-08-29 15:30:00,268.61,269.01,268.47,269.0,282142.0,241.1264,241.4854,241.0007,241.4764,282142.0
2018-08-30 09:30:00,269.46,269.91,268.87,269.55,205528.0,241.8894,242.2933,241.3597,241.9702,205528.0
2018-08-30 10:00:00,269.59,270.0,269.31,269.77,128643.0,242.0061,242.3741,241.7547,242.1677,128643.0
2018-08-30 10:30:00,269.76,270.05,269.08,269.24,136558.0,242.1587,242.419,241.5483,241.6919,136558.0
2018-08-30 11:00:00,269.28,269.61,268.45,268.61,102138.0,241.7278,242.024,240.9827,241.1264,102138.0
2018-08-30 11:30:00,268.63,268.72,268.32,268.56,140508.0,241.1443,241.2251,240.866,241.0815,140508.0
2018-08-30 12:00:00,268.58,269.35,268.58,269.29,130772.0,241.0994,241.7906,241.0994,241.7368,130772.0
2018-08-30 12:30:00,269.29,269.91,269.26,269.89,124497.0,241.7368,242.2933,241.7098,242.2754,124497.0
2018-08-30 13:00:00,269.9,270.17,269.42,269.49,174503.0,242.2844,242.5267,241.8535,241.9163,174503.0
2018-08-30 13:30:00,269.46,269.63,269.28,269.41,40592.0,241.8894,242.042,241.7278,241.8445,40592.0
2018-08-30 14:00:00,269.39,269.5,268.45,268.75,55282.0,241.8265,241.9253,240.9827,241.252,55282.0
2018-08-30 14:30:00,268.78,269.14,268.78,268.8,359706.0,241.279,241.6021,241.279,241.2969,359706.0
2018-08-30 15:00:00,268.8,268.87,268.59,268.72,335907.0,241.2969,241.3597,241.1084,241.2251,335907.0
2018-08-30 15:30:00,268.74,268.75,268.11,268.41,223573.0,241.243,241.252,240.6775,240.9468,223573.0
2018-08-31 09:30:00,268.28,269.21,267.3,267.93,140614.0,240.8301,241.665,239.9504,240.5159,140614.0
2018-08-31 10:00:00,267.94,268.6,267.77,268.31,96776.0,240.5249,241.1174,240.3723,240.857,96776.0
2018-08-31 10:30:00,268.37,268.65,268.15,268.42,103607.0,240.9109,241.1623,240.7134,240.9558,103607.0
2018-08-31 11:00:00,268.42,268.49,267.93,267.93,68673.0,240.9558,241.0186,240.5159,240.5159,68673.0
2018-08-31 11:30:00,267.93,268.02,267.51,267.69,61860.0,240.5159,240.5967,240.1389,240.3005,61860.0
2018-08-31 12:00:00,267.67,267.68,267.34,267.56,45254.0,240.2825,240.2915,239.9863,240.1838,45254.0
2018-08-31 12:30:00,267.5,267.65,267.2,267.61,46120.0,240.1299,240.2646,239.8606,240.2287,46120.0
2018-08-31 13:00:00,267.64,267.88,267.55,267.82,28805.0,240.2556,240.471,240.1748,240.4172,28805.0
2018-08-31 13:30:00,267.84,268.03,267.7,267.98,34885.0,240.4351,240.6057,240.3095,240.5608,34885.0
2018-08-31 14:00:00,268.0,268.02,267.57,267.6,44163.0,240.5788,240.5967,240.1928,240.2197,44163.0
2018-08-31 14:30:00,267.63,267.92,267.54,267.68,89602.0,240.2466,240.5069,240.1658,240.2915,89602.0
2018-08-31 15:00:00,267.73,268.08,267.72,267.9,191200.0,240.3364,240.6506,240.3274,240.489,191200.0
2018-08-31 15:30:00,267.91,268.84,267.83,268.23,616889.0,240.498,241.3328,240.4262,240.7852,616889.0
2018-09-04 09:30:00,268.0,268.01,266.57,267.12,192064.0,240.5788,240.5877,239.2951,239.7888,192064.0
2018-09-04 10:00:00,267.13,268.3,267.13,268.28,75880.0,239.7978,240.8481,239.7978,240.8301,75880.0
2018-09-04 10:30:00,268.34,268.87,268.24,268.61,74925.0,240.884,241.3597,240.7942,241.1264,74925.0
2018-09-04 11:00:00,268.59,268.87,268.47,268.47,81342.0,241.1084,241.3597,241.0007,241.0007,81342.0
2018-09-04 11:30:00,268.49,268.8,268.37,268.42,69321.0,241.0186,241.2969,240.9109,240.9558,69321.0
2018-09-04 12:00:00,268.43,268.51,267.88,268.16,86261.0,240.9648,241.0366,240.471,240.7224,86261.0
2018-09-04 12:30:00,268.17,268.67,268.08,268.42,73055.0,240.7314,241.1802,240.6506,240.9558,73055.0
2018-09-04 13:00:00,268.41,268.64,268.39,268.64,48982.0,240.9468,241.1533,240.9289,241.1533,48982.0
2018-09-04 13:30:00,268.66,269.1,268.5,269.09,122883.0,241.1712,241.5662,241.0276,241.5572,122883.0
2018-09-04 14:00:00,269.07,269.25,268.94,269.11,54578.0,241.5393,241.7009,241.4226,241.5752,54578.0
2018-09-04 14:30:00,269.05,269.41,268.82,268.89,74583.0,241.5213,241.8445,241.3149,241.3777,74583.0
2018-09-04 15:00:00,268.9,268.94,268.46,268.49,97351.0,241.3867,241.4226,240.9917,241.0186,97351.0
2018-09-04 15:30:00,268.48,268.66,268.16,268.53,189435.0,241.0097,241.1712,240.7224,241.0545,189435.0
2018-09-05 09:30:00,268.56,268.8,267.78,268.59,130362.0,241.0815,241.2969,240.3813,241.1084,130362.0
2018-09-05 10:00:00,268.56,268.69,267.45,267.87,92988.0,241.0815,241.1982,240.085,240.4621,92988.0
2018-09-05 10:30:00,267.87,268.21,267.44,268.19,86178.0,240.4621,240.7673,240.0761,240.7493,86178.0
2018-09-05 11:00:00,268.25,268.41,267.39,267.4,96713.0,240.8032,240.9468,240.0312,240.0402,96713.0
2018-09-05 11:30:00,267.42,267.65,267.21,267.6,110402.0,240.0581,240.2646,239.8696,240.2197,110402.0
2018-09-05 12:00:00,267.59,267.88,267.18,267.18,49275.0,240.2107,240.471,239.8427,239.8427,49275.0
2018-09-05 12:30:00,267.2,267.61,267.17,267.21,45385.0,239.8606,240.2287,239.8337,239.8696,45385.0
2018-09-05 13:00:00,267.18,267.38,267.08,267.3,57871.0,239.8427,240.0222,239.7529,239.9504,57871.0
2018-09-05 13:30:00,267.28,267.62,266.99,267.09,46673.0,239.9324,240.2376,239.6721,239.7619,46673.0
2018-09-05 14:00:00,267.1,267.74,266.93,267.53,62252.0,239.7709,240.3454,239.6182,240.1569,62252.0
2018-09-05 14:30:00,267.59,267.89,267.41,267.48,73678.0,240.2107,240.48,240.0491,240.112,73678.0
2018-09-05 15:00:00,267.48,267.71,267.4,267.53,111483.0,240.112,240.3184,240.0402,240.1569,111483.0
2018-09-05 15:30:00,267.53,267.89,267.27,267.65,279086.0,240.1569,240.48,239.9235,240.2646,279086.0
2018-09-06 09:30:00,267.6,268.7,267.2,268.5,110853.0,241.0215,242.0122,240.6612,241.8321,110853.0
2018-09-06 10:00:00,268.5,268.53,267.59,268.52,97842.0,241.8321,241.8591,241.0125,241.8501,97842.0
2018-09-06 10:30:00,268.54,268.73,267.36,267.45,126381.0,241.8681,242.0392,240.8053,240.8864,126381.0
2018-09-06 11:00:00,267.53,267.61,267.06,267.23,68186.0,240.9584,241.0305,240.5351,240.6882,68186.0
2018-09-06 11:30:00,267.18,267.49,266.94,267.23,138179.0,240.6432,240.9224,240.427,240.6882,138179.0
2018-09-06 12:00:00,267.23,268.05,266.95,267.79,111473.0,240.6882,241.4268,240.436,241.1926,111473.0
2018-09-06 12:30:00,267.8,268.21,267.72,267.95,101853.0,241.2016,241.5709,241.1295,241.3367,101853.0
2018-09-06 13:00:00,267.94,268.27,267.69,268.26,75010.0,241.3277,241.6249,241.1025,241.6159,75010.0
2018-09-06 13:30:00,268.29,268.6,268.25,268.59,36804.0,241.6429,241.9221,241.6069,241.9131,36804.0
2018-09-06 14:00:00,268.62,269.02,268.61,268.92,85836.0,241.9402,242.3004,241.9311,242.2104,85836.0
2018-09-06 14:30:00,268.95,269.51,268.95,269.44,88749.0,242.2374,242.7418,242.2374,242.6787,88749.0
2018-09-06 15:00:00,269.43,270.02,269.41,270.0,143957.0,242.6697,243.2011,242.6517,243.1831,143957.0
2018-09-06 15:30:00,270.0,270.0,269.53,269.69,356549.0,243.1831,243.1831,242.7598,242.9039,356549.0
2018-09-07 09:30:00,269.64,271.16,269.0,269.93,327940.0,242.8588,244.2279,242.2824,243.12,327940.0
2018-09-07 10:00:00,269.99,270.04,269.68,269.78,246163.0,243.1741,243.2191,242.8949,242.9849,246163.0
2018-09-07 10:30:00,269.8,269.93,269.33,269.66,181567.0,243.003,243.12,242.5796,242.8769,181567.0
2018-09-07 11:00:00,269.67,269.68,269.15,269.25,118950.0,242.8859,242.8949,242.4175,242.5076,118950.0
2018-09-07 11:30:00,269.26,269.38,268.84,268.91,225085.0,242.5166,242.6247,242.1383,242.2014,225085.0
2018-09-07 12:00:00,268.94,268.95,267.59,268.1,101283.0,242.2284,242.2374,241.0125,241.4718,101283.0
2018-09-07 12:30:00,268.11,268.61,268.0,268.38,64766.0,241.4808,241.9311,241.3817,241.724,64766.0
2018-09-07 13:00:00,268.39,268.45,268.02,268.12,43512.0,241.733,241.787,241.3997,241.4898,43512.0
2018-09-07 13:30:00,268.12,268.3,267.62,267.67,49222.0,241.4898,241.6519,241.0395,241.0845,49222.0
2018-09-07 14:00:00,267.67,268.58,267.67,268.55,70608.0,241.0845,241.9041,241.0845,241.8771,70608.0
2018-09-07 14:30:00,268.51,268.57,267.95,268.29,92857.0,241.8411,241.8951,241.3367,241.6429,92857.0
2018-09-07 15:00:00,268.25,268.25,267.51,267.92,125701.0,241.6069,241.6069,240.9404,241.3097,125701.0
2018-09-07 15:30:00,267.96,268.54,267.64,268.26,313772.0,241.3457,241.8681,241.0575,241.6159,313772.0
2018-09-10 09:30:00,266.78,266.8,263.6,263.86,250346.0,240.2829,240.3009,237.4188,237.6529,250346.0
2018-09-10 10:00:00,263.89,263.93,262.61,263.43,157067.0,237.6799,237.716,236.5271,237.2656,157067.0
2018-09-10 10:30:00,263.44,263.47,261.93,262.07,317269.0,237.2746,237.3017,235.9146,236.0407,317269.0
2018-09-10 11:00:00,262.04,262.28,261.54,262.09,315454.0,236.0137,236.2299,235.5634,236.0587,315454.0
2018-09-10 11:30:00,262.07,262.15,261.05,261.4,176827.0,236.0407,236.1128,235.122,235.4373,176827.0
2018-09-10 12:00:00,261.38,261.8,261.24,261.44,139257.0,235.4192,235.7975,235.2932,235.4733,139257.0
2018-09-10 12:30:00,261.41,261.47,260.46,260.55,121756.0,235.4463,235.5003,234.5906,234.6717,121756.0
2018-09-10 13:00:00,260.56,260.74,260.28,260.39,141525.0,234.6807,234.8428,234.4285,234.5276,141525.0
2018-09-10 13:30:00,260.38,260.46,260.01,260.39,169812.0,234.5186,234.5906,234.1853,234.5276,169812.0
2018-09-10 14:00:00,260.36,260.36,258.75,259.61,192939.0,234.5006,234.5006,233.0505,233.825,192939.0
2018-09-10 14:30:00,259.66,260.32,259.53,259.92,185697.0,233.8701,234.4645,233.753,234.1043,185697.0
2018-09-10 15:00:00,259.92,260.1,259.49,259.84,209913.0,234.1043,234.2664,233.717,234.0322,209913.0
2018-09-10 15:30:00,259.87,260.06,259.5,259.72,385181.0,234.0592,234.2304,233.726,233.9241,385181.0
2018-09-11 09:30:00,258.1,261.42,257.48,260.42,246451.0,232.465,235.4553,231.9066,234.5546,246451.0
2018-09-11 10:00:00,260.22,260.85,260.09,260.71,130944.0,234.3745,234.9419,234.2574,234.8158,130944.0
2018-09-11 10:30:00,260.6,260.94,260.02,260.09,93704.0,234.7167,235.0229,234.1943,234.2574,93704.0
2018-09-11 11:00:00,260.11,261.02,260.07,260.47,84974.0,234.2754,235.095,234.2394,234.5996,84974.0
2018-09-11 11:30:00,260.53,261.37,260.44,261.18,75049.0,234.6537,235.4102,234.5726,235.2391,75049.0
2018-09-11 12:00:00,261.19,261.28,260.72,260.77,52259.0,235.2481,235.3292,234.8248,234.8698,52259.0
2018-09-11 12:30:00,260.79,261.02,260.66,260.75,64213.0,234.8878,235.095,234.7708,234.8518,64213.0
2018-09-11 13:00:00,260.74,260.84,260.48,260.81,68791.0,234.8428,234.9329,234.6086,234.9059,68791.0
2018-09-11 13:30:00,260.78,260.94,260.19,260.19,86025.0,234.8788,235.0229,234.3474,234.3474,86025.0
2018-09-11 14:00:00,260.18,260.53,260.04,260.45,89446.0,234.3384,234.6537,234.2123,234.5816,89446.0
2018-09-11 14:30:00,260.45,260.64,260.4,260.46,76583.0,234.5816,234.7527,234.5366,234.5906,76583.0
2018-09-11 15:00:00,260.49,260.87,260.38,260.84,79511.0,234.6176,234.9599,234.5186,234.9329,79511.0
2018-09-11 15:30:00,260.85,261.08,260.7,261.02,236090.0,234.9419,235.149,234.8068,235.095,236090.0
2018-09-12 09:30:00,261.12,262.37,260.85,261.94,128291.0,235.1851,236.3109,234.9419,235.9236,128291.0
2018-09-12 10:00:00,261.97,263.0,261.96,262.97,115615.0,235.9506,236.8783,235.9416,236.8513,115615.0
2018-09-12 10:30:00,262.97,263.52,262.71,263.47,123698.0,236.8513,237.3467,236.6171,237.3017,123698.0
2018-09-12 11:00:00,263.47,264.18,263.3,264.18,132543.0,237.3017,237.9411,237.1485,237.9411,132543.0
2018-09-12 11:30:00,264.13,264.49,262.55,262.57,118672.0,237.8961,238.2204,236.473,236.4911,118672.0
2018-09-12 12:00:00,262.5,262.91,262.06,262.24,121699.0,236.428,236.7973,236.0317,236.1938,121699.0
2018-09-12 12:30:00,262.21,262.84,262.17,262.78,50282.0,236.1668,236.7342,236.1308,236.6802,50282.0
2018-09-12 13:00:00,262.79,262.83,261.98,262.16,51762.0,236.6892,236.7252,235.9597,236.1218,51762.0
2018-09-12 13:30:00,262.22,262.32,261.48,261.54,54528.0,236.1758,236.2659,235.5093,235.5634,54528.0
2018-09-12 14:00:00,261.52,261.69,261.34,261.36,73299.0,235.5453,235.6985,235.3832,235.4012,73299.0
2018-09-12 14:30:00,261.38,261.49,261.12,261.37,73590.0,235.4192,235.5183,235.1851,235.4102,73590.0
2018-09-12 15:00:00,261.38,262.21,261.35,262.14,78967.0,235.4192,236.1668,235.3922,236.1038,78967.0
2018-09-12 15:30:00,262.13,263.07,262.12,262.67,274665.0,236.0948,236.9414,236.0857,236.5811,274665.0
2018-09-13 09:30:00,264.16,265.53,263.42,265.35,170212.0,237.9231,239.1571,237.2566,238.9949,170212.0
2018-09-13 10:00:00,265.46,265.69,264.32,264.45,165620.0,239.094,239.3012,238.0672,238.1843,165620.0
2018-09-13 10:30:00,264.44,264.85,264.21,264.39,58637.0,238.1753,238.5446,237.9682,238.1303,58637.0
2018-09-13 11:00:00,264.38,264.94,264.26,264.63,37864.0,238.1213,238.6257,238.0132,238.3464,37864.0
2018-09-13 11:30:00,264.61,265.22,264.43,265.18,48818.0,238.3284,238.8778,238.1663,238.8418,48818.0
2018-09-13 12:00:00,265.22,265.54,264.83,264.85,77474.0,238.8778,239.1661,238.5266,238.5446,77474.0
2018-09-13 12:30:00,264.85,264.9,264.6,264.83,40272.0,238.5446,238.5896,238.3194,238.5266,40272.0
2018-09-13 13:00:00,264.83,265.09,264.83,264.99,142030.0,238.5266,238.7608,238.5266,238.6707,142030.0
2018-09-13 13:30:00,264.97,265.2,264.82,264.92,373726.0,238.6527,238.8598,238.5176,238.6076,373726.0
2018-09-13 14:00:00,264.88,265.16,264.84,265.01,319997.0,238.5716,238.8238,238.5356,238.6887,319997.0
2018-09-13 14:30:00,265.01,265.37,264.73,264.99,152492.0,238.6887,239.013,238.4365,238.6707,152492.0
2018-09-13 15:00:00,265.01,265.25,264.92,265.22,102646.0,238.6887,238.9049,238.6076,238.8778,102646.0
2018-09-13 15:30:00,265.2,265.51,264.78,265.5,207779.0,238.8598,239.139,238.4816,239.13,207779.0
2018-09-14 09:30:00,265.4,265.96,263.28,265.0,198718.0,239.04,239.5444,237.1305,238.6797,198718.0
2018-09-14 10:00:00,264.98,266.08,264.57,265.72,100024.0,238.6617,239.6524,238.2924,239.3282,100024.0
2018-09-14 10:30:00,265.77,266.19,265.49,265.68,101589.0,239.3732,239.7515,239.121,239.2922,101589.0
2018-09-14 11:00:00,265.71,266.55,265.65,266.55,80901.0,239.3192,240.0758,239.2651,240.0758,80901.0
2018-09-14 11:30:00,266.55,266.65,266.13,266.17,56244.0,240.0758,240.1658,239.6975,239.7335,56244.0
2018-09-14 12:00:00,266.17,266.2,265.67,265.98,68117.0,239.7335,239.7605,239.2832,239.5624,68117.0
2018-09-14 12:30:00,265.94,266.12,265.62,265.73,42995.0,239.5263,239.6885,239.2381,239.3372,42995.0
2018-09-14 13:00:00,265.73,265.77,265.33,265.71,41986.0,239.3372,239.3732,238.9769,239.3192,41986.0
2018-09-14 13:30:00,265.71,265.77,265.37,265.45,37613.0,239.3192,239.3732,239.013,239.085,37613.0
2018-09-14 14:00:00,265.48,265.66,265.25,265.28,52274.0,239.112,239.2741,238.9049,238.9319,52274.0
2018-09-14 14:30:00,265.31,265.5,264.96,264.97,176565.0,238.9589,239.13,238.6437,238.6527,176565.0
2018-09-14 15:00:00,264.97,265.5,264.96,265.37,106808.0,238.6527,239.13,238.6437,239.013,106808.0
2018-09-14 15:30:00,265.36,265.53,265.11,265.29,228810.0,239.0039,239.1571,238.7788,238.9409,228810.0
2018-09-17 09:30:00,266.5,266.66,265.0,265.51,104956.0,240.0307,240.1748,238.6797,239.139,104956.0
2018-09-17 10:00:00,265.53,266.3,265.3,266.04,44257.0,239.1571,239.8506,238.9499,239.6164,44257.0
2018-09-17 10:30:00,266.1,266.45,265.71,265.71,62734.0,239.6704,239.9857,239.3192,239.3192,62734.0
2018-09-17 11:00:00,265.72,265.9,265.14,265.24,83690.0,239.3282,239.4903,238.8058,238.8959,83690.0
2018-09-17 11:30:00,265.23,265.47,264.98,265.06,53374.0,238.8869,239.103,238.6617,238.7337,53374.0
2018-09-17 12:00:00,265.09,265.35,264.93,265.26,46772.0,238.7608,238.9949,238.6167,238.9139,46772.0
2018-09-17 12:30:00,265.28,265.31,264.78,264.78,42739.0,238.9319,238.9589,238.4816,238.4816,42739.0
2018-09-17 13:00:00,264.8,264.94,264.4,264.43,66208.0,238.4996,238.6257,238.1393,238.1663,66208.0
2018-09-17 13:30:00,264.4,264.57,264.28,264.44,53501.0,238.1393,238.2924,238.0312,238.1753,53501.0
2018-09-17 14:00:00,264.46,264.47,264.01,264.28,47465.0,238.1933,238.2023,237.788,238.0312,47465.0
2018-09-17 14:30:00,264.27,264.65,264.03,264.51,74411.0,238.0222,238.3645,237.806,238.2384,74411.0
2018-09-17 15:00:00,264.5,264.5,263.54,263.69,154796.0,238.2294,238.2294,237.3647,237.4998,154796.0
2018-09-17 15:30:00,263.71,263.9,263.41,263.87,267673.0,237.5178,237.689,237.2476,237.6619,267673.0
2018-09-18 09:30:00,262.93,263.67,262.0,263.2,190414.0,236.8153,237.4818,235.9777,237.0585,190414.0
2018-09-18 10:00:00,263.15,264.06,262.88,263.89,281203.0,237.0134,237.8331,236.7703,237.6799,281203.0
2018-09-18 10:30:00,263.91,264.09,263.53,263.56,185409.0,237.698,237.8601,237.3557,237.3827,185409.0
2018-09-18 11:00:00,263.58,263.72,263.08,263.43,174094.0,237.4007,237.5268,236.9504,237.2656,174094.0
2018-09-18 11:30:00,263.43,263.64,263.36,263.42,145728.0,237.2656,237.4548,237.2026,237.2566,145728.0
2018-09-18 12:00:00,263.42,263.74,263.23,263.41,143740.0,237.2566,237.5448,237.0855,237.2476,143740.0
2018-09-18 12:30:00,263.46,263.76,263.4,263.44,98582.0,237.2927,237.5629,237.2386,237.2746,98582.0
2018-09-18 13:00:00,263.47,263.55,262.94,262.96,131381.0,237.3017,237.3737,236.8243,236.8423,131381.0
2018-09-18 13:30:00,262.95,263.38,262.95,263.24,168791.0,236.8333,237.2206,236.8333,237.0945,168791.0
2018-09-18 14:00:00,263.21,263.5,263.15,263.38,131194.0,237.0675,237.3287,237.0134,237.2206,131194.0
2018-09-18 14:30:00,263.38,263.62,263.3,263.39,158776.0,237.2206,237.4368,237.1485,237.2296,158776.0
2018-09-18 15:00:00,263.37,263.6,263.31,263.32,178964.0,237.2116,237.4188,237.1576,237.1666,178964.0
2018-09-18 15:30:00,263.31,263.45,263.01,263.29,385995.0,237.1576,237.2836,236.8874,237.1395,385995.0
2018-09-19 09:30:00,264.47,264.99,263.3,263.83,172484.0,238.2023,238.6707,237.1485,237.6259,172484.0
2018-09-19 10:00:00,263.8,264.71,263.42,263.94,122858.0,237.5989,238.4185,237.2566,237.725,122858.0
2018-09-19 10:30:00,263.89,264.25,263.16,263.36,98276.0,237.6799,238.0042,237.0225,237.2026,98276.0
2018-09-19 11:00:00,263.32,264.95,263.31,264.95,126169.0,237.1666,238.6347,237.1576,238.6347,126169.0
2018-09-19 11:30:00,264.94,265.08,264.2,264.52,102276.0,238.6257,238.7518,237.9592,238.2474,102276.0
2018-09-19 12:00:00,264.54,264.83,264.42,264.5,80404.0,238.2654,238.5266,238.1573,238.2294,80404.0
2018-09-19 12:30:00,264.47,264.59,264.36,264.47,68120.0,238.2023,238.3104,238.1033,238.2023,68120.0
2018-09-19 13:00:00,264.43,264.84,264.21,264.21,85706.0,238.1663,238.5356,237.9682,237.9682,85706.0
2018-09-19 13:30:00,264.27,265.23,264.23,265.06,60693.0,238.0222,238.8869,237.9862,238.7337,60693.0
2018-09-19 14:00:00,265.07,265.41,265.01,265.31,69697.0,238.7427,239.049,238.6887,238.9589,69697.0
2018-09-19 14:30:00,265.32,265.4,264.93,264.93,96886.0,238.9679,239.04,238.6167,238.6167,96886.0
2018-09-19 15:00:00,264.95,265.3,264.89,265.06,85342.0,238.6347,238.9499,238.5806,238.7337,85342.0
2018-09-19 15:30:00,265.09,265.61,265.0,265.34,167177.0,238.7608,239.2291,238.6797,238.9859,167177.0
2018-09-20 09:30:00,266.08,267.94,266.06,267.49,168478.0,239.6524,241.3277,239.6344,240.9224,168478.0
2018-09-20 10:00:00,267.49,267.82,266.63,266.66,86279.0,240.9224,241.2196,240.1478,240.1748,86279.0
2018-09-20 10:30:00,266.65,267.67,266.65,267.63,78213.0,240.1658,241.0845,240.1658,241.0485,78213.0
2018-09-20 11:00:00,267.61,267.71,267.32,267.58,54615.0,241.0305,241.1205,240.7693,241.0034,54615.0
2018-09-20 11:30:00,267.58,267.65,267.16,267.2,51927.0,241.0034,241.0665,240.6252,240.6612,51927.0
2018-09-20 12:00:00,267.21,267.44,266.98,267.15,50046.0,240.6702,240.8774,240.463,240.6162,50046.0
2018-09-20 12:30:00,267.15,267.26,266.95,266.97,39059.0,240.6162,240.7152,240.436,240.454,39059.0
2018-09-20 13:00:00,266.95,266.96,266.48,266.59,49751.0,240.436,240.445,240.0127,240.1118,49751.0
2018-09-20 13:30:00,266.59,266.88,266.54,266.68,37726.0,240.1118,240.373,240.0667,240.1928,37726.0
2018-09-20 14:00:00,266.62,266.88,266.62,266.75,46025.0,240.1388,240.373,240.1388,240.2559,46025.0
2018-09-20 14:30:00,266.79,267.02,266.59,266.79,111554.0,240.2919,240.4991,240.1118,240.2919,111554.0
2018-09-20 15:00:00,266.8,267.01,266.72,266.86,76316.0,240.3009,240.4901,240.2289,240.355,76316.0
2018-09-20 15:30:00,266.9,266.95,266.38,266.39,339982.0,240.391,240.436,239.9226,239.9316,339982.0
2018-09-21 09:30:00,266.1,267.84,266.1,266.79,1704326.0,239.6704,241.2376,239.6704,240.2919,1704326.0
2018-09-21 10:00:00,266.73,266.92,265.85,266.78,108088.0,240.2379,240.409,239.4453,240.2829,108088.0
2018-09-21 10:30:00,266.74,267.19,266.5,267.16,111377.0,240.2469,240.6522,240.0307,240.6252,111377.0
2018-09-21 11:00:00,267.14,267.23,266.85,267.1,92546.0,240.6072,240.6882,240.346,240.5711,92546.0
2018-09-21 11:30:00,267.09,267.19,266.68,266.78,58508.0,240.5621,240.6522,240.1928,240.2829,58508.0
2018-09-21 12:00:00,266.77,266.99,266.71,266.85,84056.0,240.2739,240.472,240.2199,240.346,84056.0
2018-09-21 12:30:00,266.86,266.89,266.42,266.54,63324.0,240.355,240.382,239.9587,240.0667,63324.0
2018-09-21 13:00:00,266.54,266.76,266.32,266.58,66181.0,240.0667,240.2649,239.8686,240.1028,66181.0
2018-09-21 13:30:00,266.63,266.71,266.37,266.49,69498.0,240.1478,240.2199,239.9136,240.0217,69498.0
2018-09-21 14:00:00,266.49,266.54,266.31,266.44,72871.0,240.0217,240.0667,239.8596,239.9767,72871.0
2018-09-21 14:30:00,266.45,266.53,266.31,266.32,97807.0,239.9857,240.0577,239.8596,239.8686,97807.0
2018-09-21 15:00:00,266.29,266.88,266.29,266.7,99161.0,239.8416,240.373,239.8416,240.2109,99161.0
2018-09-21 15:30:00,266.69,267.12,266.58,266.7,297201.0,240.2018,240.5891,240.1028,240.2109,297201.0
2018-09-24 09:30:00,267.01,269.36,266.67,269.05,133800.0,240.4901,242.6067,240.1838,242.3274,133800.0
2018-09-24 10:00:00,269.15,269.53,268.23,268.42,99172.0,242.4175,242.7598,241.5889,241.76,99172.0
2018-09-24 10:30:00,268.45,268.48,267.72,267.82,73025.0,241.787,241.8141,241.1295,241.2196,73025.0
2018-09-24 11:00:00,267.9,268.15,267.23,267.23,45998.0,241.2917,241.5168,240.6882,240.6882,45998.0
2018-09-24 11:30:00,267.22,267.5,266.68,266.84,55181.0,240.6792,240.9314,240.1928,240.3369,55181.0
2018-09-24 12:00:00,266.86,267.11,266.72,266.77,90220.0,240.355,240.5801,240.2289,240.2739,90220.0
2018-09-24 12:30:00,266.77,267.04,266.67,266.89,110471.0,240.2739,240.5171,240.1838,240.382,110471.0
2018-09-24 13:00:00,266.87,267.47,266.84,267.42,43020.0,240.364,240.9044,240.3369,240.8593,43020.0
2018-09-24 13:30:00,267.45,267.84,267.28,267.75,68327.0,240.8864,241.2376,240.7332,241.1566,68327.0
2018-09-24 14:00:00,267.78,267.9,267.37,267.8,95105.0,241.1836,241.2917,240.8143,241.2016,95105.0
2018-09-24 14:30:00,267.81,267.95,267.0,267.13,130861.0,241.2106,241.3367,240.4811,240.5981,130861.0
2018-09-24 15:00:00,267.08,267.5,266.99,267.17,139401.0,240.5531,240.9314,240.472,240.6342,139401.0
2018-09-24 15:30:00,267.17,267.49,267.03,267.35,209204.0,240.6342,240.9224,240.5081,240.7963,209204.0
2018-09-25 09:30:00,267.3,267.33,265.66,266.66,190555.0,240.7513,240.7783,239.2741,240.1748,190555.0
2018-09-25 10:00:00,266.65,266.66,265.37,265.73,125079.0,240.1658,240.1748,239.013,239.3372,125079.0
2018-09-25 10:30:00,265.73,265.84,265.27,265.42,68112.0,239.3372,239.4363,238.9229,239.058,68112.0
2018-09-25 11:00:00,265.42,266.39,265.11,266.22,127070.0,239.058,239.9316,238.7788,239.7785,127070.0
2018-09-25 11:30:00,266.2,266.62,266.02,266.35,76773.0,239.7605,240.1388,239.5984,239.8956,76773.0
2018-09-25 12:00:00,266.37,266.43,265.93,265.93,32845.0,239.9136,239.9677,239.5173,239.5173,32845.0
2018-09-25 12:30:00,265.91,265.93,265.15,265.29,101150.0,239.4993,239.5173,238.8148,238.9409,101150.0
2018-09-25 13:00:00,265.28,265.48,264.74,264.9,75136.0,238.9319,239.112,238.4455,238.5896,75136.0
2018-09-25 13:30:00,264.84,264.96,264.33,264.4,52234.0,238.5356,238.6437,238.0762,238.1393,52234.0
2018-09-25 14:00:00,264.37,264.5,263.72,263.75,121699.0,238.1123,238.2294,237.5268,237.5539,121699.0
2018-09-25 14:30:00,263.78,263.84,263.42,263.52,114201.0,237.5809,237.6349,237.2566,237.3467,114201.0
2018-09-25 15:00:00,263.53,263.63,263.03,263.51,204727.0,237.3557,237.4458,236.9054,237.3377,204727.0
2018-09-25 15:30:00,263.51,263.88,263.3,263.52,267435.0,237.3377,237.6709,237.1485,237.3467,267435.0
2018-09-26 09:30:00,264.5,265.49,263.99,265.29,162607.0,238.2294,239.121,237.77,238.9409,162607.0
2018-09-26 10:00:00,265.26,265.28,264.19,264.7,83262.0,238.9139,238.9319,237.9502,238.4095,83262.0
2018-09-26 10:30:00,264.69,265.05,264.49,264.82,71485.0,238.4005,238.7247,238.2204,238.5176,71485.0
2018-09-26 11:00:00,264.85,264.91,264.29,264.48,89563.0,238.5446,238.5986,238.0402,238.2113,89563.0
2018-09-26 11:30:00,264.51,264.6,264.09,264.22,79692.0,238.2384,238.3194,237.8601,237.9772,79692.0
2018-09-26 12:00:00,264.22,264.62,264.18,264.6,54227.0,237.9772,238.3374,237.9411,238.3194,54227.0
2018-09-26 12:30:00,264.62,264.73,264.2,264.37,81480.0,238.3374,238.4365,237.9592,238.1123,81480.0
2018-09-26 13:00:00,264.4,264.45,264.21,264.28,125559.0,238.1393,238.1843,237.9682,238.0312,125559.0
2018-09-26 13:30:00,264.29,264.45,264.14,264.14,59403.0,238.0402,238.1843,237.9051,237.9051,59403.0
2018-09-26 14:00:00,264.16,264.65,264.1,264.55,76476.0,237.9231,238.3645,237.8691,238.2744,76476.0
2018-09-26 14:30:00,264.51,264.55,263.83,263.84,59444.0,238.2384,238.2744,237.6259,237.6349,59444.0
2018-09-26 15:00:00,263.83,264.24,263.66,264.14,76673.0,237.6259,237.9952,237.4728,237.9051,76673.0
2018-09-26 15:30:00,264.13,264.14,262.45,263.2,339599.0,237.8961,237.9051,236.383,237.0585,339599.0
2018-09-27 09:30:00,263.0,264.29,262.93,263.67,153891.0,236.8783,238.0402,236.8153,237.4818,153891.0
2018-09-27 10:00:00,263.73,264.01,263.11,263.89,96970.0,237.5358,237.788,236.9774,237.6799,96970.0
2018-09-27 10:30:00,263.89,264.01,263.58,263.77,129935.0,237.6799,237.788,237.4007,237.5719,129935.0
2018-09-27 11:00:00,263.8,264.23,263.61,263.88,86149.0,237.5989,237.9862,237.4278,237.6709,86149.0
2018-09-27 11:30:00,263.88,264.57,263.84,264.48,135614.0,237.6709,238.2924,237.6349,238.2113,135614.0
2018-09-27 12:00:00,264.47,265.12,264.45,265.06,154504.0,238.2023,238.7878,238.1843,238.7337,154504.0
2018-09-27 12:30:00,265.16,265.41,264.85,264.9,178198.0,238.8238,239.049,238.5446,238.5896,178198.0
2018-09-27 13:00:00,264.89,265.14,264.62,265.04,45437.0,238.5806,238.8058,238.3374,238.7157,45437.0
2018-09-27 13:30:00,265.03,265.1,264.8,264.97,67019.0,238.7067,238.7698,238.4996,238.6527,67019.0
2018-09-27 14:00:00,265.02,265.02,264.53,264.87,49030.0,238.6977,238.6977,238.2564,238.5626,49030.0
2018-09-27 14:30:00,264.87,264.9,264.44,264.45,58849.0,238.5626,238.5896,238.1753,238.1843,58849.0
2018-09-27 15:00:00,264.47,264.77,264.28,264.57,87316.0,238.2023,238.4725,238.0312,238.2924,87316.0
2018-09-27 15:30:00,264.6,265.08,264.13,264.82,178468.0,238.3194,238.7518,237.8961,238.5176,178468.0
2018-09-28 09:30:00,264.38,265.08,263.84,265.01,95906.0,238.1213,238.7518,237.6349,238.6887,95906.0
2018-09-28 10:00:00,265.04,265.22,264.61,264.98,44650.0,238.7157,238.8778,238.3284,238.6617,44650.0
2018-09-28 10:30:00,264.99,265.41,264.95,265.28,50639.0,238.6707,239.049,238.6347,238.9319,50639.0
2018-09-28 11:00:00,265.29,265.61,265.06,265.55,66407.0,238.9409,239.2291,238.7337,239.1751,66407.0
2018-09-28 11:30:00,265.6,265.72,265.22,265.45,46748.0,239.2201,239.3282,238.8778,239.085,46748.0
2018-09-28 12:00:00,265.51,265.53,264.81,264.93,77608.0,239.139,239.1571,238.5086,238.6167,77608.0
2018-09-28 12:30:00,264.9,264.97,264.1,264.85,87389.0,238.5896,238.6527,237.8691,238.5446,87389.0
2018-09-28 13:00:00,264.9,265.65,264.72,265.65,41891.0,238.5896,239.2651,238.4275,239.2651,41891.0
2018-09-28 13:30:00,265.66,266.19,265.6,266.09,63664.0,239.2741,239.7515,239.2201,239.6614,63664.0
2018-09-28 14:00:00,266.1,266.12,264.86,265.5,77482.0,239.6704,239.6885,238.5536,239.13,77482.0
2018-09-28 14:30:00,265.51,265.71,265.34,265.44,72557.0,239.139,239.3192,238.9859,239.076,72557.0
2018-09-28 15:00:00,265.42,265.93,265.4,265.69,98778.0,239.058,239.5173,239.04,239.3012,98778.0
2018-09-28 15:30:00,265.69,266.12,265.43,265.95,287119.0,239.3012,239.6885,239.067,239.5353,287119.0
2018-10-01 09:30:00,267.25,269.33,267.02,269.1,130808.0,240.7062,242.5796,240.4991,242.3725,130808.0
2018-10-01 10:00:00,269.12,269.98,268.94,269.95,192482.0,242.3905,243.1651,242.2284,243.1381,192482.0
2018-10-01 10:30:00,269.97,270.02,269.48,269.6,188469.0,243.1561,243.2011,242.7147,242.8228,188469.0
2018-10-01 11:00:00,269.56,269.81,269.49,269.77,110523.0,242.7868,243.012,242.7237,242.9759,110523.0
2018-10-01 11:30:00,269.77,269.91,269.52,269.62,210366.0,242.9759,243.102,242.7508,242.8408,210366.0
2018-10-01 12:00:00,269.61,269.77,269.22,269.41,83312.0,242.8318,242.9759,242.4806,242.6517,83312.0
2018-10-01 12:30:00,269.38,269.4,268.75,269.22,80864.0,242.6247,242.6427,242.0572,242.4806,80864.0
2018-10-01 13:00:00,269.22,269.51,269.11,269.22,158495.0,242.4806,242.7418,242.3815,242.4806,158495.0
2018-10-01 13:30:00,269.22,269.28,268.85,268.91,68434.0,242.4806,242.5346,242.1473,242.2014,68434.0
2018-10-01 14:00:00,268.9,269.51,268.68,269.5,116095.0,242.1923,242.7418,241.9942,242.7328,116095.0
2018-10-01 14:30:00,269.49,269.52,269.19,269.27,109930.0,242.7237,242.7508,242.4535,242.5256,109930.0
2018-10-01 15:00:00,269.28,269.43,269.01,269.16,110880.0,242.5346,242.6697,242.2914,242.4265,110880.0
2018-10-01 15:30:00,269.14,269.5,268.55,269.19,356899.0,242.4085,242.7328,241.8771,242.4535,356899.0
2018-10-02 09:30:00,269.0,269.44,267.5,269.3,132309.0,242.2824,242.6787,240.9314,242.5526,132309.0
2018-10-02 10:00:00,269.3,269.97,269.0,269.9,61267.0,242.5526,243.1561,242.2824,243.093,61267.0
2018-10-02 10:30:00,269.87,270.0,269.6,269.83,111864.0,243.066,243.1831,242.8228,243.03,111864.0
2018-10-02 11:00:00,269.81,269.92,269.34,269.34,128789.0,243.012,243.111,242.5886,242.5886,128789.0
2018-10-02 11:30:00,269.38,269.94,269.33,269.86,54718.0,242.6247,243.1291,242.5796,243.057,54718.0
2018-10-02 12:00:00,269.86,269.9,269.58,269.68,75752.0,243.057,243.093,242.8048,242.8949,75752.0
2018-10-02 12:30:00,269.67,269.9,269.62,269.87,59971.0,242.8859,243.093,242.8408,243.066,59971.0
2018-10-02 13:00:00,269.89,270.79,269.64,270.74,123506.0,243.084,243.8946,242.8588,243.8496,123506.0
2018-10-02 13:30:00,270.76,271.38,270.74,271.34,80258.0,243.8676,244.426,243.8496,244.39,80258.0
2018-10-02 14:00:00,271.37,271.44,270.62,270.72,141807.0,244.417,244.4801,243.7415,243.8316,141807.0
2018-10-02 14:30:00,270.75,270.84,270.26,270.29,74293.0,243.8586,243.9397,243.4173,243.4443,74293.0
2018-10-02 15:00:00,270.25,270.27,269.76,269.81,124582.0,243.4083,243.4263,242.9669,243.012,124582.0
2018-10-02 15:30:00,269.83,270.97,269.81,270.66,316829.0,243.03,244.0567,243.012,243.7775,316829.0
2018-10-03 09:30:00,272.0,272.07,271.24,271.4,186420.0,244.9844,245.0475,244.2999,244.444,186420.0
2018-10-03 10:00:00,271.37,271.45,270.54,270.7,79723.0,244.417,244.4891,243.6695,243.8136,79723.0
2018-10-03 10:30:00,270.7,271.06,270.38,270.89,155825.0,243.8136,244.1378,243.5253,243.9847,155825.0
2018-10-03 11:00:00,270.86,270.86,270.46,270.8,129807.0,243.9577,243.9577,243.5974,243.9036,129807.0
2018-10-03 11:30:00,270.8,270.89,270.36,270.89,72657.0,243.9036,243.9847,243.5073,243.9847,72657.0
2018-10-03 12:00:00,270.89,271.2,270.77,271.0,64428.0,243.9847,244.2639,243.8766,244.0838,64428.0
2018-10-03 12:30:00,270.99,271.15,270.62,270.82,69372.0,244.0748,244.2189,243.7415,243.9216,69372.0
2018-10-03 13:00:00,270.82,270.94,270.51,270.54,44939.0,243.9216,244.0297,243.6424,243.6695,44939.0
2018-10-03 13:30:00,270.52,270.85,270.33,270.81,58821.0,243.6514,243.9487,243.4803,243.9126,58821.0
2018-10-03 14:00:00,270.8,270.87,270.37,270.45,63943.0,243.9036,243.9667,243.5163,243.5884,63943.0
2018-10-03 14:30:00,270.43,270.47,269.9,270.07,97550.0,243.5704,243.6064,243.093,243.2461,97550.0
2018-10-03 15:00:00,270.03,270.17,269.77,270.03,161017.0,243.2101,243.3362,242.9759,243.2101,161017.0
2018-10-03 15:30:00,269.99,271.02,269.99,270.9,378574.0,243.1741,244.1018,243.1741,243.9937,378574.0
2018-10-04 09:30:00,271.0,271.62,269.22,269.48,198480.0,244.0838,244.6422,242.4806,242.7147,198480.0
2018-10-04 10:00:00,269.26,269.61,267.41,267.62,98904.0,242.5166,242.8318,240.8503,241.0395,98904.0
2018-10-04 10:30:00,267.57,268.2,267.41,267.42,92227.0,240.9944,241.5619,240.8503,240.8593,92227.0
2018-10-04 11:00:00,267.43,268.37,267.39,267.7,89912.0,240.8683,241.715,240.8323,241.1115,89912.0
2018-10-04 11:30:00,267.73,268.2,267.61,267.68,119374.0,241.1386,241.5619,241.0305,241.0935,119374.0
2018-10-04 12:00:00,267.72,267.95,267.31,267.94,95444.0,241.1295,241.3367,240.7603,241.3277,95444.0
2018-10-04 12:30:00,267.94,268.77,267.9,268.34,87704.0,241.3277,242.0753,241.2917,241.688,87704.0
2018-10-04 13:00:00,268.21,268.37,267.64,267.77,92992.0,241.5709,241.715,241.0575,241.1746,92992.0
2018-10-04 13:30:00,267.8,268.19,267.4,267.93,47436.0,241.2016,241.5529,240.8413,241.3187,47436.0
2018-10-04 14:00:00,267.93,268.17,267.55,267.71,75934.0,241.3187,241.5348,240.9764,241.1205,75934.0
2018-10-04 14:30:00,267.66,268.03,267.38,267.78,145430.0,241.0755,241.4088,240.8233,241.1836,145430.0
2018-10-04 15:00:00,267.86,268.49,267.72,267.81,88674.0,241.2556,241.8231,241.1295,241.2106,88674.0
2018-10-04 15:30:00,267.83,268.49,267.77,268.32,262874.0,241.2286,241.8231,241.1746,241.67,262874.0
2018-10-05 09:30:00,268.65,270.35,268.39,269.96,106932.0,241.9672,243.4983,241.733,243.1471,106932.0
2018-10-05 10:00:00,270.06,270.89,269.71,270.82,123366.0,243.2371,243.9847,242.9219,243.9216,123366.0
2018-10-05 10:30:00,270.85,271.0,269.76,270.05,109585.0,243.9487,244.0838,242.9669,243.2281,109585.0
2018-10-05 11:00:00,269.95,270.0,269.13,269.25,90302.0,243.1381,243.1831,242.3995,242.5076,90302.0
2018-10-05 11:30:00,269.17,269.44,268.61,268.67,75790.0,242.4355,242.6787,241.9311,241.9852,75790.0
2018-10-05 12:00:00,268.63,269.1,268.45,268.76,67074.0,241.9492,242.3725,241.787,242.0662,67074.0
2018-10-05 12:30:00,268.77,269.08,268.36,268.81,44249.0,242.0753,242.3545,241.706,242.1113,44249.0
2018-10-05 13:00:00,268.77,268.8,267.98,268.07,85225.0,242.0753,242.1023,241.3637,241.4448,85225.0
2018-10-05 13:30:00,268.12,269.05,267.95,268.89,61666.0,241.4898,242.3274,241.3367,242.1833,61666.0
2018-10-05 14:00:00,268.86,269.37,268.81,269.28,81821.0,242.1563,242.6157,242.1113,242.5346,81821.0
2018-10-05 14:30:00,269.31,269.61,269.02,269.04,90671.0,242.5616,242.8318,242.3004,242.3184,90671.0
2018-10-05 15:00:00,269.13,269.54,268.99,269.36,124963.0,242.3995,242.7688,242.2734,242.6067,124963.0
2018-10-05 15:30:00,269.37,269.92,268.84,269.33,280638.0,242.6157,243.111,242.1383,242.5796,280638.0
2018-10-08 09:30:00,268.84,269.0,268.06,268.64,90546.0,242.1383,242.2824,241.4358,241.9582,90546.0
2018-10-08 10:00:00,268.77,269.05,268.35,268.83,45369.0,242.0753,242.3274,241.697,242.1293,45369.0
2018-10-08 10:30:00,268.79,269.05,268.29,268.62,69541.0,242.0933,242.3274,241.6429,241.9402,69541.0
2018-10-08 11:00:00,268.61,268.62,267.19,267.23,61817.0,241.9311,241.9402,240.6522,240.6882,61817.0
2018-10-08 11:30:00,267.24,267.47,266.1,266.72,74063.0,240.6972,240.9044,239.6704,240.2289,74063.0
2018-10-08 12:00:00,266.71,266.74,266.11,266.41,43134.0,240.2199,240.2469,239.6795,239.9497,43134.0
2018-10-08 12:30:00,266.35,266.53,265.73,265.73,57192.0,239.8956,240.0577,239.3372,239.3372,57192.0
2018-10-08 13:00:00,265.69,266.67,265.65,265.93,61337.0,239.3012,240.1838,239.2651,239.5173,61337.0
2018-10-08 13:30:00,265.89,266.79,265.89,266.44,53574.0,239.4813,240.2919,239.4813,239.9767,53574.0
2018-10-08 14:00:00,266.38,268.05,266.27,267.77,88917.0,239.9226,241.4268,239.8236,241.1746,88917.0
2018-10-08 14:30:00,267.83,268.94,267.81,268.7,79745.0,241.2286,242.2284,241.2106,242.0122,79745.0
2018-10-08 15:00:00,268.58,269.24,268.57,268.95,82293.0,241.9041,242.4986,241.8951,242.2374,82293.0
2018-10-08 15:30:00,268.96,269.66,268.87,269.09,222640.0,242.2464,242.8769,242.1653,242.3635,222640.0
2018-10-09 09:30:00,269.19,269.75,268.47,269.29,154233.0,242.4535,242.9579,241.8051,242.5436,154233.0
2018-10-09 10:00:00,269.35,270.8,269.24,270.75,127914.0,242.5976,243.9036,242.4986,243.8586,127914.0
2018-10-09 10:30:00,270.8,271.96,270.66,271.34,149252.0,243.9036,244.9484,243.7775,244.39,149252.0
2018-10-09 11:00:00,271.3,271.5,270.54,271.22,94857.0,244.354,244.5341,243.6695,244.2819,94857.0
2018-10-09 11:30:00,271.19,271.5,270.79,271.05,81606.0,244.2549,244.5341,243.8946,244.1288,81606.0
2018-10-09 12:00:00,271.04,271.43,270.24,270.29,91543.0,244.1198,244.4711,243.3993,243.4443,91543.0
2018-10-09 12:30:00,270.21,270.5,269.55,269.75,73398.0,243.3722,243.6334,242.7778,242.9579,73398.0
2018-10-09 13:00:00,269.75,271.0,269.46,270.9,70833.0,242.9579,244.0838,242.6967,243.9937,70833.0
2018-10-09 13:30:00,270.94,270.97,270.15,270.55,69160.0,244.0297,244.0567,243.3182,243.6785,69160.0
2018-10-09 14:00:00,270.58,271.21,270.37,270.53,95423.0,243.7055,244.2729,243.5163,243.6605,95423.0
2018-10-09 14:30:00,270.58,270.96,270.12,270.7,88377.0,243.7055,244.0477,243.2912,243.8136,88377.0
2018-10-09 15:00:00,270.7,270.82,270.35,270.48,101642.0,243.8136,243.9216,243.4983,243.6154,101642.0
2018-10-09 15:30:00,270.46,270.7,270.0,270.13,269985.0,243.5974,243.8136,243.1831,243.3002,269985.0
2018-10-10 09:30:00,270.6,271.42,269.12,269.44,176174.0,243.7235,244.4621,242.3905,242.6787,176174.0
2018-10-10 10:00:00,269.48,270.02,268.66,269.58,209669.0,242.7147,243.2011,241.9762,242.8048,209669.0
2018-10-10 10:30:00,269.68,269.73,268.7,268.85,105596.0,242.8949,242.9399,242.0122,242.1473,105596.0
2018-10-10 11:00:00,268.84,269.41,268.32,269.19,132952.0,242.1383,242.6517,241.67,242.4535,132952.0
2018-10-10 11:30:00,269.19,269.29,268.27,268.53,69795.0,242.4535,242.5436,241.6249,241.8591,69795.0
2018-10-10 12:00:00,268.46,268.94,267.75,268.51,79337.0,241.796,242.2284,241.1566,241.8411,79337.0
2018-10-10 12:30:00,268.58,268.68,268.02,268.21,61214.0,241.9041,241.9942,241.3997,241.5709,61214.0
2018-10-10 13:00:00,268.19,268.46,267.35,268.12,163840.0,241.5529,241.796,240.7963,241.4898,163840.0
2018-10-10 13:30:00,268.12,268.34,267.82,268.01,145516.0,241.4898,241.688,241.2196,241.3907,145516.0
2018-10-10 14:00:00,268.01,268.36,267.43,267.81,175697.0,241.3907,241.706,240.8683,241.2106,175697.0
2018-10-10 14:30:00,267.8,267.89,266.88,267.12,207884.0,241.2016,241.2827,240.373,240.5891,207884.0
2018-10-10 15:00:00,267.08,267.08,265.5,266.18,265699.0,240.5531,240.5531,239.13,239.7425,265699.0
2018-10-10 15:30:00,266.18,266.18,262.52,263.41,884621.0,239.7425,239.7425,236.446,237.2476,884621.0
2018-10-11 09:30:00,262.0,264.05,261.0,263.41,352976.0,235.9777,237.8241,235.077,237.2476,352976.0
2018-10-11 10:00:00,263.42,263.62,262.49,262.79,160632.0,237.2566,237.4368,236.419,236.6892,160632.0
2018-10-11 10:30:00,262.78,263.01,261.45,262.0,122864.0,236.6802,236.8874,235.4823,235.9777,122864.0
2018-10-11 11:00:00,262.11,262.13,260.05,261.35,275307.0,236.0767,236.0948,234.2213,235.3922,275307.0
2018-10-11 11:30:00,261.4,263.24,260.46,262.64,141225.0,235.4373,237.0945,234.5906,236.5541,141225.0
2018-10-11 12:00:00,262.53,264.32,262.15,263.75,124772.0,236.455,238.0672,236.1128,237.5539,124772.0
2018-10-11 12:30:00,263.78,264.41,262.8,263.24,146669.0,237.5809,238.1483,236.6982,237.0945,146669.0
2018-10-11 13:00:00,263.12,263.69,262.22,263.02,159638.0,236.9864,237.4998,236.1758,236.8964,159638.0
2018-10-11 13:30:00,263.08,263.23,261.49,262.53,120860.0,236.9504,237.0855,235.5183,236.455,120860.0
2018-10-11 14:00:00,262.53,263.01,261.2,261.27,200240.0,236.455,236.8874,235.2571,235.3202,200240.0
2018-10-11 14:30:00,261.24,261.26,255.78,258.39,396704.0,235.2932,235.3112,230.3754,232.7262,396704.0
2018-10-11 15:00:00,258.28,260.88,256.93,260.24,367596.0,232.6271,234.9689,231.4112,234.3925,367596.0
2018-10-11 15:30:00,260.24,260.91,256.71,257.08,560148.0,234.3925,234.9959,231.2131,231.5463,560148.0
2018-10-12 09:30:00,259.7,260.91,258.6,260.74,352385.0,233.9061,234.9959,232.9154,234.8428,352385.0
2018-10-12 10:00:00,260.82,261.39,259.75,259.92,196029.0,234.9149,235.4283,233.9511,234.1043,196029.0
2018-10-12 10:30:00,259.81,260.98,259.78,260.52,158117.0,234.0052,235.059,233.9782,234.6447,158117.0
2018-10-12 11:00:00,260.59,261.33,260.08,260.2,136394.0,234.7077,235.3742,234.2484,234.3564,136394.0
2018-10-12 11:30:00,260.21,260.26,258.83,259.86,118658.0,234.3655,234.4105,233.1225,234.0502,118658.0
2018-10-12 12:00:00,259.78,259.82,258.41,258.63,95612.0,233.9782,234.0142,232.7442,232.9424,95612.0
2018-10-12 12:30:00,258.69,259.59,257.91,259.55,106409.0,232.9964,233.807,232.2939,233.771,106409.0
2018-10-12 13:00:00,259.64,259.99,258.85,259.01,99517.0,233.8521,234.1673,233.1405,233.2846,99517.0
2018-10-12 13:30:00,258.89,259.57,257.72,258.77,124800.0,233.1766,233.789,232.1228,233.0685,124800.0
2018-10-12 14:00:00,258.84,258.88,257.09,258.03,152312.0,233.1315,233.1676,231.5553,232.402,152312.0
2018-10-12 14:30:00,258.06,258.72,256.86,258.18,151895.0,232.429,233.0234,231.3482,232.5371,151895.0
2018-10-12 15:00:00,258.17,258.93,257.44,258.73,201188.0,232.5281,233.2126,231.8706,233.0324,201188.0
2018-10-12 15:30:00,258.76,260.33,258.55,259.41,469509.0,233.0595,234.4735,232.8703,233.6449,469509.0
2018-10-15 09:30:00,260.13,261.31,259.58,259.7,226350.0,234.2934,235.3562,233.798,233.9061,226350.0
2018-10-15 10:00:00,259.68,261.17,259.31,261.02,208932.0,233.8881,235.2301,233.5548,235.095,208932.0
2018-10-15 10:30:00,260.99,261.66,260.69,261.48,153688.0,235.068,235.6714,234.7978,235.5093,153688.0
2018-10-15 11:00:00,261.53,261.87,260.68,261.58,216954.0,235.5543,235.8606,234.7888,235.5994,216954.0
2018-10-15 11:30:00,261.6,262.03,260.8,261.16,171898.0,235.6174,236.0047,234.8969,235.2211,171898.0
2018-10-15 12:00:00,261.18,261.22,260.45,260.69,172658.0,235.2391,235.2751,234.5816,234.7978,172658.0
2018-10-15 12:30:00,260.7,261.29,260.5,260.87,96024.0,234.8068,235.3382,234.6266,234.9599,96024.0
2018-10-15 13:00:00,260.91,261.7,260.9,261.4,73324.0,234.9959,235.7075,234.9869,235.4373,73324.0
2018-10-15 13:30:00,261.37,262.44,261.26,262.2,99983.0,235.4102,236.374,235.3112,236.1578,99983.0
2018-10-15 14:00:00,262.25,262.34,260.54,260.57,131755.0,236.2028,236.2839,234.6627,234.6897,131755.0
2018-10-15 14:30:00,260.59,261.97,260.45,261.79,139148.0,234.7077,235.9506,234.5816,235.7885,139148.0
2018-10-15 15:00:00,261.83,262.1,260.36,260.57,157873.0,235.8246,236.0677,234.5006,234.6897,157873.0
2018-10-15 15:30:00,260.57,260.74,259.54,259.7,482671.0,234.6897,234.8428,233.762,233.9061,482671.0
2018-10-16 09:30:00,269.69,270.05,265.0,269.69,1018795.0,242.9039,243.2281,238.6797,242.9039,1018795.0
2018-10-16 10:00:00,269.72,271.5,268.03,268.92,562805.0,242.9309,244.5341,241.4088,242.2104,562805.0
2018-10-16 10:30:00,268.82,270.11,268.31,269.9,308747.0,242.1203,243.2822,241.6609,243.093,308747.0
2018-10-16 11:00:00,269.95,271.12,269.3,269.78,235888.0,243.1381,244.1919,242.5526,242.9849,235888.0
2018-10-16 11:30:00,269.78,270.29,268.74,269.11,161404.0,242.9849,243.4443,242.0482,242.3815,161404.0
2018-10-16 12:00:00,269.14,269.75,268.83,269.7,187422.0,242.4085,242.9579,242.1293,242.9129,187422.0
2018-10-16 12:30:00,269.62,270.34,269.28,270.16,164629.0,242.8408,243.4893,242.5346,243.3272,164629.0
2018-10-16 13:00:00,270.22,270.86,270.15,270.75,145767.0,243.3812,243.9577,243.3182,243.8586,145767.0
2018-10-16 13:30:00,270.78,271.11,270.58,270.77,249415.0,243.8856,244.1828,243.7055,243.8766,249415.0
2018-10-16 14:00:00,270.79,271.0,270.4,270.96,316231.0,243.8946,244.0838,243.5434,244.0477,316231.0
2018-10-16 14:30:00,271.0,271.0,270.27,270.71,258159.0,244.0838,244.0838,243.4263,243.8226,258159.0
2018-10-16 15:00:00,270.76,271.31,270.59,271.05,314608.0,243.8676,244.363,243.7145,244.1288,314608.0
2018-10-16 15:30:00,271.08,272.81,270.83,272.24,805672.0,244.1558,245.714,243.9307,245.2006,805672.0
2018-10-17 09:30:00,270.19,271.0,267.56,268.27,359745.0,243.3542,244.0838,240.9854,241.6249,359745.0
2018-10-17 10:00:00,268.23,268.39,266.35,267.33,235806.0,241.5889,241.733,239.8956,240.7783,235806.0
2018-10-17 10:30:00,267.35,267.63,265.63,266.04,225074.0,240.7963,241.0485,239.2471,239.6164,225074.0
2018-10-17 11:00:00,266.04,268.68,265.81,268.39,228191.0,239.6164,241.9942,239.4092,241.733,228191.0
2018-10-17 11:30:00,268.44,268.78,267.72,268.68,164443.0,241.778,242.0843,241.1295,241.9942,164443.0
2018-10-17 12:00:00,268.75,269.08,268.05,268.05,162410.0,242.0572,242.3545,241.4268,241.4268,162410.0
2018-10-17 12:30:00,268.15,268.15,267.05,267.43,106002.0,241.5168,241.5168,240.5261,240.8683,106002.0
2018-10-17 13:00:00,267.45,268.18,267.19,267.4,82149.0,240.8864,241.5439,240.6522,240.8413,82149.0
2018-10-17 13:30:00,267.4,268.56,267.11,268.44,140484.0,240.8413,241.8861,240.5801,241.778,140484.0
2018-10-17 14:00:00,268.4,268.78,265.92,266.3,159690.0,241.742,242.0843,239.5083,239.8506,159690.0
2018-10-17 14:30:00,266.27,268.04,266.03,267.65,190220.0,239.8236,241.4178,239.6074,241.0665,190220.0
2018-10-17 15:00:00,267.61,268.07,267.13,267.76,148871.0,241.0305,241.4448,240.5981,241.1656,148871.0
2018-10-17 15:30:00,267.78,267.81,266.3,267.3,374957.0,241.1836,241.2106,239.8506,240.7513,374957.0
2018-10-18 09:30:00,267.35,267.88,264.75,264.9,209271.0,240.7963,241.2737,238.4545,238.5896,209271.0
2018-10-18 10:00:00,265.04,265.96,264.57,265.5,144198.0,238.7157,239.5444,238.2924,239.13,144198.0
2018-10-18 10:30:00,265.45,266.44,265.43,265.97,131745.0,239.085,239.9767,239.067,239.5534,131745.0
2018-10-18 11:00:00,266.02,266.19,265.05,265.15,135598.0,239.5984,239.7515,238.7247,238.8148,135598.0
2018-10-18 11:30:00,265.1,265.33,264.06,264.46,187138.0,238.7698,238.9769,237.8331,238.1933,187138.0
2018-10-18 12:00:00,264.41,264.96,263.71,264.57,152958.0,238.1483,238.6437,237.5178,238.2924,152958.0
2018-10-18 12:30:00,264.58,266.13,264.35,265.81,92791.0,238.3014,239.6975,238.0943,239.4092,92791.0
2018-10-18 13:00:00,265.66,265.98,264.7,264.96,93940.0,239.2741,239.5624,238.4095,238.6437,93940.0
2018-10-18 13:30:00,265.07,265.41,264.13,264.59,116770.0,238.7427,239.049,237.8961,238.3104,116770.0
2018-10-18 14:00:00,264.62,265.62,264.54,265.28,140303.0,238.3374,239.2381,238.2654,238.9319,140303.0
2018-10-18 14:30:00,265.2,266.25,264.93,265.73,135540.0,238.8598,239.8055,238.6167,239.3372,135540.0
2018-10-18 15:00:00,265.74,266.5,265.0,266.18,114013.0,239.3462,240.0307,238.6797,239.7425,114013.0
2018-10-18 15:30:00,266.13,266.89,265.73,266.79,358947.0,239.6975,240.382,239.3372,240.2919,358947.0
2018-10-19 09:30:00,266.62,267.97,266.54,266.8,480600.0,240.1388,241.3547,240.0667,240.3009,480600.0
2018-10-19 10:00:00,266.81,267.98,266.18,266.28,129321.0,240.3099,241.3637,239.7425,239.8326,129321.0
2018-10-19 10:30:00,266.23,266.72,265.73,266.3,89286.0,239.7875,240.2289,239.3372,239.8506,89286.0
2018-10-19 11:00:00,266.38,266.57,264.96,265.13,95297.0,239.9226,240.0938,238.6437,238.7968,95297.0
2018-10-19 11:30:00,265.11,265.21,264.19,265.09,118378.0,238.7788,238.8688,237.9502,238.7608,118378.0
2018-10-19 12:00:00,265.15,265.38,264.31,264.44,108763.0,238.8148,239.022,238.0582,238.1753,108763.0
2018-10-19 12:30:00,264.41,265.66,263.89,265.52,132341.0,238.1483,239.2741,237.6799,239.1481,132341.0
2018-10-19 13:00:00,265.47,265.96,264.84,265.64,106620.0,239.103,239.5444,238.5356,239.2561,106620.0
2018-10-19 13:30:00,265.59,265.86,265.33,265.48,96117.0,239.2111,239.4543,238.9769,239.112,96117.0
2018-10-19 14:00:00,265.4,265.45,264.3,265.17,130192.0,239.04,239.085,238.0492,238.8328,130192.0
2018-10-19 14:30:00,265.16,265.64,265.02,265.36,98743.0,238.8238,239.2561,238.6977,239.0039,98743.0
2018-10-19 15:00:00,265.39,265.82,264.78,265.63,166819.0,239.031,239.4183,238.4816,239.2471,166819.0
2018-10-19 15:30:00,265.71,265.82,265.11,265.24,371885.0,239.3192,239.4183,238.7788,238.8959,371885.0
2018-10-22 09:30:00,266.75,266.83,264.53,264.93,205624.0,240.2559,240.3279,238.2564,238.6167,205624.0
2018-10-22 10:00:00,264.85,265.06,263.25,263.69,160097.0,238.5446,238.7337,237.1035,237.4998,160097.0
2018-10-22 10:30:00,263.68,264.6,263.15,263.63,158743.0,237.4908,238.3194,237.0134,237.4458,158743.0
2018-10-22 11:00:00,263.53,263.53,262.12,262.4,134038.0,237.3557,237.3557,236.0857,236.3379,134038.0
2018-10-22 11:30:00,262.45,262.61,260.6,260.74,124974.0,236.383,236.5271,234.7167,234.8428,124974.0
2018-10-22 12:00:00,260.92,261.46,260.06,260.4,104655.0,235.0049,235.4913,234.2304,234.5366,104655.0
2018-10-22 12:30:00,260.37,261.24,260.3,261.11,85955.0,234.5096,235.2932,234.4465,235.1761,85955.0
2018-10-22 13:00:00,261.18,261.5,260.81,261.18,77376.0,235.2391,235.5273,234.9059,235.2391,77376.0
2018-10-22 13:30:00,261.18,262.08,260.86,260.96,84216.0,235.2391,236.0497,234.9509,235.041,84216.0
2018-10-22 14:00:00,260.84,261.81,260.82,261.39,93582.0,234.9329,235.8065,234.9149,235.4283,93582.0
2018-10-22 14:30:00,261.41,262.83,261.27,262.66,108308.0,235.4463,236.7252,235.3202,236.5721,108308.0
2018-10-22 15:00:00,262.59,263.09,262.27,262.5,124950.0,236.5091,236.9594,236.2208,236.428,124950.0
2018-10-22 15:30:00,262.46,262.94,262.12,262.19,237241.0,236.392,236.8243,236.0857,236.1488,237241.0
2018-10-23 09:30:00,259.72,261.89,259.2,260.69,435576.0,233.9241,235.8786,233.4558,234.7978,435576.0
2018-10-23 10:00:00,260.83,261.36,259.45,260.67,391485.0,234.9239,235.4012,233.6809,234.7798,391485.0
2018-10-23 10:30:00,260.68,261.93,259.52,260.83,237947.0,234.7888,235.9146,233.744,234.9239,237947.0
2018-10-23 11:00:00,260.77,261.49,260.32,260.44,182769.0,234.8698,235.5183,234.4645,234.5726,182769.0
2018-10-23 11:30:00,260.47,260.68,259.62,259.99,333436.0,234.5996,234.7888,233.8341,234.1673,333436.0
2018-10-23 12:00:00,259.97,260.94,259.94,260.58,139852.0,234.1493,235.0229,234.1223,234.6987,139852.0
2018-10-23 12:30:00,260.65,261.16,260.39,260.47,112873.0,234.7618,235.2211,234.5276,234.5996,112873.0
2018-10-23 13:00:00,260.46,261.96,260.38,261.69,109764.0,234.5906,235.9416,234.5186,235.6985,109764.0
2018-10-23 13:30:00,261.62,262.4,261.44,262.02,105378.0,235.6354,236.3379,235.4733,235.9957,105378.0
2018-10-23 14:00:00,262.1,264.22,261.88,264.02,128373.0,236.0677,237.9772,235.8696,237.797,128373.0
2018-10-23 14:30:00,264.01,264.85,263.87,264.6,139820.0,237.788,238.5446,237.6619,238.3194,139820.0
2018-10-23 15:00:00,264.68,265.52,264.36,265.0,190166.0,238.3915,239.1481,238.1033,238.6797,190166.0
2018-10-23 15:30:00,265.03,265.42,264.15,264.82,423349.0,238.7067,239.058,237.9141,238.5176,423349.0
2018-10-24 09:30:00,264.01,265.2,263.82,264.31,257157.0,237.788,238.8598,237.6169,238.0582,257157.0
2018-10-24 10:00:00,264.36,264.93,264.03,264.25,193555.0,238.1033,238.6167,237.806,238.0042,193555.0
2018-10-24 10:30:00,264.14,265.28,264.14,264.42,140926.0,237.9051,238.9319,237.9051,238.1573,140926.0
2018-10-24 11:00:00,264.42,264.69,263.26,263.79,184748.0,238.1573,238.4005,237.1125,237.5899,184748.0
2018-10-24 11:30:00,263.79,264.79,263.28,264.5,131154.0,237.5899,238.4906,237.1305,238.2294,131154.0
2018-10-24 12:00:00,264.48,265.15,264.13,264.66,97623.0,238.2113,238.8148,237.8961,238.3735,97623.0
2018-10-24 12:30:00,264.61,265.33,264.16,265.03,129722.0,238.3284,238.9769,237.9231,238.7067,129722.0
2018-10-24 13:00:00,265.03,265.13,264.08,264.58,272212.0,238.7067,238.7968,237.8511,238.3014,272212.0
2018-10-24 13:30:00,264.65,264.66,263.78,264.14,434635.0,238.3645,238.3735,237.5809,237.9051,434635.0
2018-10-24 14:00:00,264.1,264.38,262.78,263.8,322163.0,237.8691,238.1213,236.6802,237.5989,322163.0
2018-10-24 14:30:00,263.83,264.06,262.91,263.45,249511.0,237.6259,237.8331,236.7973,237.2836,249511.0
2018-10-24 15:00:00,263.44,263.45,259.3,259.38,391906.0,237.2746,237.2836,233.5458,233.6179,391906.0
2018-10-24 15:30:00,259.31,259.49,255.93,256.41,872572.0,233.5548,233.717,230.5105,230.9429,872572.0
2018-10-25 09:30:00,258.16,259.64,253.37,259.11,558503.0,232.5191,233.8521,228.2048,233.3747,558503.0
2018-10-25 10:00:00,259.37,260.73,259.25,260.46,251968.0,233.6089,234.8338,233.5008,234.5906,251968.0
2018-10-25 10:30:00,260.48,263.14,260.44,261.17,222809.0,234.6086,237.0044,234.5726,235.2301,222809.0
2018-10-25 11:00:00,261.12,262.82,261.0,262.37,141723.0,235.1851,236.7162,235.077,236.3109,141723.0
2018-10-25 11:30:00,262.37,262.51,261.64,261.9,158947.0,236.3109,236.437,235.6534,235.8876,158947.0
2018-10-25 12:00:00,262.02,262.02,261.14,261.59,120654.0,235.9957,235.9957,235.2031,235.6084,120654.0
2018-10-25 12:30:00,261.53,262.76,261.46,262.6,85842.0,235.5543,236.6622,235.4913,236.5181,85842.0
2018-10-25 13:00:00,262.61,262.75,261.26,262.06,161187.0,236.5271,236.6532,235.3112,236.0317,161187.0
2018-10-25 13:30:00,262.07,263.42,262.03,262.93,95096.0,236.0407,237.2566,236.0047,236.8153,95096.0
2018-10-25 14:00:00,262.99,263.45,262.0,263.07,104649.0,236.8693,237.2836,235.9777,236.9414,104649.0
2018-10-25 14:30:00,263.16,265.12,263.1,264.56,184748.0,237.0225,238.7878,236.9684,238.2834,184748.0
2018-10-25 15:00:00,264.58,265.18,264.24,264.81,220124.0,238.3014,238.8418,237.9952,238.5086,220124.0
2018-10-25 15:30:00,264.77,264.99,263.54,264.35,776465.0,238.4725,238.6707,237.3647,238.0943,776465.0
2018-10-26 09:30:00,261.5,262.4,259.74,260.4,296648.0,235.5273,236.3379,233.9421,234.5366,296648.0
2018-10-26 10:00:00,260.3,260.94,259.52,260.0,263975.0,234.4465,235.0229,233.744,234.1763,263975.0
2018-10-26 10:30:00,259.9,259.94,257.58,257.79,258901.0,234.0862,234.1223,231.9967,232.1858,258901.0
2018-10-26 11:00:00,257.66,259.94,257.58,259.74,237375.0,232.0687,234.1223,231.9967,233.9421,237375.0
2018-10-26 11:30:00,259.94,260.59,258.91,258.91,201197.0,234.1223,234.7077,233.1946,233.1946,201197.0
2018-10-26 12:00:00,258.91,260.35,258.74,260.13,170679.0,233.1946,234.4915,233.0415,234.2934,170679.0
2018-10-26 12:30:00,260.14,261.21,259.95,260.92,184444.0,234.3024,235.2661,234.1313,235.0049,184444.0
2018-10-26 13:00:00,261.01,261.53,259.93,260.04,206007.0,235.086,235.5543,234.1133,234.2123,206007.0
2018-10-26 13:30:00,260.0,260.85,259.39,260.35,138165.0,234.1763,234.9419,233.6269,234.4915,138165.0
2018-10-26 14:00:00,260.35,260.51,259.52,260.01,224408.0,234.4915,234.6357,233.744,234.1853,224408.0
2018-10-26 14:30:00,259.93,260.94,257.44,257.57,242080.0,234.1133,235.0229,231.8706,231.9877,242080.0
2018-10-26 15:00:00,257.67,259.2,257.02,258.68,222543.0,232.0777,233.4558,231.4923,232.9874,222543.0
2018-10-26 15:30:00,258.68,259.95,257.42,258.19,502036.0,232.9874,234.1313,231.8526,232.5461,502036.0
2018-10-29 09:30:00,259.72,261.27,259.01,260.33,164510.0,233.9241,235.3202,233.2846,234.4735,164510.0
2018-10-29 10:00:00,260.39,262.04,260.39,261.68,147383.0,234.5276,236.0137,234.5276,235.6894,147383.0
2018-10-29 10:30:00,261.72,261.9,260.76,261.6,71925.0,235.7255,235.8876,234.8608,235.6174,71925.0
2018-10-29 11:00:00,261.6,261.74,259.74,260.28,92209.0,235.6174,235.7435,233.9421,234.4285,92209.0
2018-10-29 11:30:00,260.19,261.75,259.56,259.75,113950.0,234.3474,235.7525,233.78,233.9511,113950.0
2018-10-29 12:00:00,259.83,259.98,259.14,259.76,64723.0,234.0232,234.1583,233.4017,233.9601,64723.0
2018-10-29 12:30:00,259.8,260.65,259.51,259.88,71866.0,233.9962,234.7618,233.735,234.0682,71866.0
2018-10-29 13:00:00,259.94,260.81,259.26,259.31,74805.0,234.1223,234.9059,233.5098,233.5548,74805.0
2018-10-29 13:30:00,259.28,260.02,258.82,258.85,109098.0,233.5278,234.1943,233.1135,233.1405,109098.0
2018-10-29 14:00:00,258.75,259.08,257.21,257.34,162593.0,233.0505,233.3477,231.6634,231.7805,162593.0
2018-10-29 14:30:00,257.45,257.85,256.62,256.9,149447.0,231.8796,232.2399,231.132,231.3842,149447.0
2018-10-29 15:00:00,256.95,256.95,254.77,255.02,242176.0,231.4292,231.4292,229.4658,229.6909,242176.0
2018-10-29 15:30:00,255.01,256.84,253.32,256.62,562319.0,229.6819,231.3302,228.1598,231.132,562319.0
2018-10-30 09:30:00,256.69,257.34,253.98,256.13,265604.0,231.1951,231.7805,228.7542,230.6907,265604.0
2018-10-30 10:00:00,256.29,257.65,256.04,256.79,204460.0,230.8348,232.0597,230.6096,231.2851,204460.0
2018-10-30 10:30:00,256.86,257.92,256.62,257.13,119857.0,231.3482,232.3029,231.132,231.5914,119857.0
2018-10-30 11:00:00,257.14,259.46,256.73,258.85,150928.0,231.6004,233.6899,231.2311,233.1405,150928.0
2018-10-30 11:30:00,258.98,259.69,258.14,258.18,125255.0,233.2576,233.8971,232.501,232.5371,125255.0
2018-10-30 12:00:00,258.24,259.34,257.94,258.12,199679.0,232.5911,233.5819,232.3209,232.483,199679.0
2018-10-30 12:30:00,258.13,258.5,256.73,256.77,145302.0,232.492,232.8253,231.2311,231.2671,145302.0
2018-10-30 13:00:00,256.6,257.04,255.71,255.76,106606.0,231.114,231.5103,230.3124,230.3574,106606.0
2018-10-30 13:30:00,255.68,257.51,255.61,256.88,139542.0,230.2854,231.9336,230.2223,231.3662,139542.0
2018-10-30 14:00:00,256.88,256.94,255.46,255.76,148758.0,231.3662,231.4202,230.0872,230.3574,148758.0
2018-10-30 14:30:00,255.6,256.76,255.23,256.46,171316.0,230.2133,231.2581,229.8801,230.9879,171316.0
2018-10-30 15:00:00,256.52,257.36,255.77,257.05,228925.0,231.0419,231.7985,230.3664,231.5193,228925.0
2018-10-30 15:30:00,257.15,259.01,256.7,258.37,373472.0,231.6094,233.2846,231.2041,232.7082,373472.0
2018-10-31 09:30:00,260.87,262.64,260.36,261.36,249367.0,234.9599,236.5541,234.5006,235.4012,249367.0
2018-10-31 10:00:00,261.43,261.71,260.81,261.48,175640.0,235.4643,235.7165,234.9059,235.5093,175640.0
2018-10-31 10:30:00,261.42,262.43,260.89,261.15,198867.0,235.4553,236.365,234.9779,235.2121,198867.0
2018-10-31 11:00:00,261.17,263.42,260.97,263.01,126467.0,235.2301,237.2566,235.05,236.8874,126467.0
2018-10-31 11:30:00,262.86,262.91,260.8,261.32,165130.0,236.7522,236.7973,234.8969,235.3652,165130.0
2018-10-31 12:00:00,261.34,261.41,260.22,260.87,203467.0,235.3832,235.4463,234.3745,234.9599,203467.0
2018-10-31 12:30:00,260.87,262.48,260.72,262.13,178863.0,234.9599,236.41,234.8248,236.0948,178863.0
2018-10-31 13:00:00,262.11,262.95,261.69,261.89,116564.0,236.0767,236.8333,235.6985,235.8786,116564.0
2018-10-31 13:30:00,261.9,262.82,261.68,262.3,78354.0,235.8876,236.7162,235.6894,236.2479,78354.0
2018-10-31 14:00:00,262.3,263.7,262.03,263.58,94364.0,236.2479,237.5088,236.0047,237.4007,94364.0
2018-10-31 14:30:00,263.46,263.96,263.39,263.85,108027.0,237.2927,237.743,237.2296,237.6439,108027.0
2018-10-31 15:00:00,263.88,264.07,262.1,262.41,182351.0,237.6709,237.8421,236.0677,236.3469,182351.0
2018-10-31 15:30:00,262.37,263.06,261.05,261.3,446103.0,236.3109,236.9324,235.122,235.3472,446103.0
2018-11-01 09:30:00,262.92,264.68,262.17,263.34,200851.0,236.8063,238.3915,236.1308,237.1846,200851.0
2018-11-01 10:00:00,263.21,263.96,262.4,263.4,93362.0,237.0675,237.743,236.3379,237.2386,93362.0
2018-11-01 10:30:00,263.41,264.05,262.75,263.01,83978.0,237.2476,237.8241,236.6532,236.8874,83978.0
2018-11-01 11:00:00,263.01,263.19,261.67,262.18,155174.0,236.8874,237.0495,235.6804,236.1398,155174.0
2018-11-01 11:30:00,262.21,262.41,261.1,261.95,123634.0,236.1668,236.3469,235.1671,235.9326,123634.0
2018-11-01 12:00:00,262.07,262.15,261.24,261.74,113234.0,236.0407,236.1128,235.2932,235.7435,113234.0
2018-11-01 12:30:00,261.79,262.13,261.1,261.62,87492.0,235.7885,236.0948,235.1671,235.6354,87492.0
2018-11-01 13:00:00,261.59,261.88,260.42,260.66,100753.0,235.6084,235.8696,234.5546,234.7708,100753.0
2018-11-01 13:30:00,260.7,260.87,260.17,260.43,116729.0,234.8068,234.9599,234.3294,234.5636,116729.0
2018-11-01 14:00:00,260.37,260.59,260.01,260.31,115069.0,234.5096,234.7077,234.1853,234.4555,115069.0
2018-11-01 14:30:00,260.31,260.4,259.76,260.33,98522.0,234.4555,234.5366,233.9601,234.4735,98522.0
2018-11-01 15:00:00,260.31,260.62,260.07,260.28,120437.0,234.4555,234.7347,234.2394,234.4285,120437.0
2018-11-01 15:30:00,260.28,261.08,260.05,260.86,360894.0,234.4285,235.149,234.2213,234.9509,360894.0
2018-11-02 09:30:00,264.61,265.68,263.56,265.17,222654.0,238.3284,239.2922,237.3827,238.8328,222654.0
2018-11-02 10:00:00,265.19,266.38,264.64,264.64,146557.0,238.8508,239.9226,238.3555,238.3555,146557.0
2018-11-02 10:30:00,264.65,264.96,263.2,263.22,82755.0,238.3645,238.6437,237.0585,237.0765,82755.0
2018-11-02 11:00:00,263.24,263.71,261.11,261.82,147435.0,237.0945,237.5178,235.1761,235.8155,147435.0
2018-11-02 11:30:00,261.8,262.29,260.75,262.04,83224.0,235.7975,236.2389,234.8518,236.0137,83224.0
2018-11-02 12:00:00,262.04,262.57,261.1,261.47,141297.0,236.0137,236.4911,235.1671,235.5003,141297.0
2018-11-02 12:30:00,261.43,261.43,260.12,260.6,74454.0,235.4643,235.4643,234.2844,234.7167,74454.0
2018-11-02 13:00:00,260.61,261.17,259.58,260.98,68869.0,234.7257,235.2301,233.798,235.059,68869.0
2018-11-02 13:30:00,260.97,261.49,260.46,260.55,62252.0,235.05,235.5183,234.5906,234.6717,62252.0
2018-11-02 14:00:00,260.67,262.0,259.56,261.77,89093.0,234.7798,235.9777,233.78,235.7705,89093.0
2018-11-02 14:30:00,261.51,261.51,260.4,260.86,178587.0,235.5363,235.5363,234.5366,234.9509,178587.0
2018-11-02 15:00:00,260.96,261.48,260.21,261.17,106689.0,235.041,235.5093,234.3655,235.2301,106689.0
2018-11-02 15:30:00,261.16,261.55,260.53,260.92,220891.0,235.2211,235.5724,234.6537,235.0049,220891.0
2018-11-05 09:30:00,262.15,263.0,261.67,262.49,252946.0,236.1128,236.8783,235.6804,236.419,252946.0
2018-11-05 10:00:00,262.41,262.57,260.07,260.56,199914.0,236.3469,236.4911,234.2394,234.6807,199914.0
2018-11-05 10:30:00,260.57,262.41,260.48,261.49,191058.0,234.6897,236.3469,234.6086,235.5183,191058.0
2018-11-05 11:00:00,261.49,261.92,261.03,261.42,145316.0,235.5183,235.9056,235.104,235.4553,145316.0
2018-11-05 11:30:00,261.42,262.99,261.21,262.55,84858.0,235.4553,236.8693,235.2661,236.473,84858.0
2018-11-05 12:00:00,262.51,262.55,261.59,261.65,83386.0,236.437,236.473,235.6084,235.6624,83386.0
2018-11-05 12:30:00,261.65,261.75,260.57,260.57,116396.0,235.6624,235.7525,234.6897,234.6897,116396.0
2018-11-05 13:00:00,260.64,260.76,260.29,260.48,91710.0,234.7527,234.8608,234.4375,234.6086,91710.0
2018-11-05 13:30:00,260.5,261.81,260.47,261.69,104906.0,234.6266,235.8065,234.5996,235.6985,104906.0
2018-11-05 14:00:00,261.65,261.7,261.05,261.35,100368.0,235.6624,235.7075,235.122,235.3922,100368.0
2018-11-05 14:30:00,261.35,262.14,261.13,261.41,118737.0,235.3922,236.1038,235.1941,235.4463,118737.0
2018-11-05 15:00:00,261.44,261.65,260.45,260.77,161292.0,235.4733,235.6624,234.5816,234.8698,161292.0
2018-11-05 15:30:00,260.75,261.49,260.45,261.09,224580.0,234.8518,235.5183,234.5816,235.158,224580.0
2018-11-06 09:30:00,260.7,262.88,260.7,262.11,141311.0,234.8068,236.7703,234.8068,236.0767,141311.0
2018-11-06 10:00:00,262.27,262.9,261.61,261.84,130210.0,236.2208,236.7883,235.6264,235.8336,130210.0
2018-11-06 10:30:00,261.81,262.9,261.75,262.68,74786.0,235.8065,236.7883,235.7525,236.5901,74786.0
2018-11-06 11:00:00,262.68,263.75,262.41,263.49,80717.0,236.5901,237.5539,236.3469,237.3197,80717.0
2018-11-06 11:30:00,263.55,263.79,263.1,263.37,84383.0,237.3737,237.5899,236.9684,237.2116,84383.0
2018-11-06 12:00:00,263.4,263.75,262.56,263.1,101982.0,237.2386,237.5539,236.482,236.9684,101982.0
2018-11-06 12:30:00,263.13,263.72,262.87,263.65,80178.0,236.9954,237.5268,236.7613,237.4638,80178.0
2018-11-06 13:00:00,263.64,264.0,263.47,264.0,66414.0,237.4548,237.779,237.3017,237.779,66414.0
2018-11-06 13:30:00,264.0,264.01,262.9,263.02,86876.0,237.779,237.788,236.7883,236.8964,86876.0
2018-11-06 14:00:00,263.07,263.12,262.01,262.06,69379.0,236.9414,236.9864,235.9867,236.0317,69379.0
2018-11-06 14:30:00,262.01,262.84,261.9,262.7,83231.0,235.9867,236.7342,235.8876,236.6081,83231.0
2018-11-06 15:00:00,262.71,262.89,262.4,262.84,106095.0,236.6171,236.7793,236.3379,236.7342,106095.0
2018-11-06 15:30:00,262.8,263.72,262.1,263.49,313523.0,236.6982,237.5268,236.0677,237.3197,313523.0
2018-11-07 09:30:00,266.9,274.59,266.9,273.39,800636.0,240.391,247.3172,240.391,246.2364,800636.0
2018-11-07 10:00:00,273.38,273.5,271.56,272.83,400141.0,246.2274,246.3355,244.5881,245.732,400141.0
2018-11-07 10:30:00,272.77,276.75,272.68,275.88,632594.0,245.678,249.2627,245.5969,248.4791,632594.0
2018-11-07 11:00:00,275.79,276.45,274.7,275.53,260455.0,248.398,248.9925,247.4163,248.1638,260455.0
2018-11-07 11:30:00,275.62,275.82,274.69,275.44,225522.0,248.2449,248.425,247.4073,248.0828,225522.0
2018-11-07 12:00:00,275.46,275.49,274.72,275.21,173911.0,248.1008,248.1278,247.4343,247.8756,173911.0
2018-11-07 12:30:00,275.25,275.58,274.95,275.27,124072.0,247.9117,248.2089,247.6414,247.9297,124072.0
2018-11-07 13:00:00,275.21,275.59,275.11,275.14,157928.0,247.8756,248.2179,247.7856,247.8126,157928.0
2018-11-07 13:30:00,275.16,275.31,274.29,274.73,201051.0,247.8306,247.9657,247.047,247.4433,201051.0
2018-11-07 14:00:00,274.66,275.49,274.59,274.94,213734.0,247.3803,248.1278,247.3172,247.6324,213734.0
2018-11-07 14:30:00,274.92,275.01,274.5,274.71,175265.0,247.6144,247.6955,247.2361,247.4253,175265.0
2018-11-07 15:00:00,274.72,275.31,274.1,274.87,280684.0,247.4343,247.9657,246.8759,247.5694,280684.0
2018-11-07 15:30:00,274.88,274.97,273.85,274.51,568994.0,247.5784,247.6595,246.6507,247.2451,568994.0
2018-11-08 09:30:00,276.0,277.04,274.7,276.92,374309.0,248.5872,249.5239,247.4163,249.4158,374309.0
2018-11-08 10:00:00,276.98,277.69,275.96,277.31,201158.0,249.4698,250.1093,248.5511,249.767,201158.0
2018-11-08 10:30:00,277.28,277.47,276.33,276.5,173533.0,249.74,249.9112,248.8844,249.0375,173533.0
2018-11-08 11:00:00,276.5,276.52,276.19,276.34,175771.0,249.0375,249.0555,248.7583,248.8934,175771.0
2018-11-08 11:30:00,276.34,277.53,276.24,277.43,187689.0,248.8934,249.9652,248.8033,249.8751,187689.0
2018-11-08 12:00:00,277.48,278.0,276.9,276.92,141261.0,249.9202,250.3885,249.3978,249.4158,141261.0
2018-11-08 12:30:00,276.92,277.0,276.61,276.71,95707.0,249.4158,249.4878,249.1366,249.2266,95707.0
2018-11-08 13:00:00,276.7,276.98,276.33,276.36,94021.0,249.2176,249.4698,248.8844,248.9114,94021.0
2018-11-08 13:30:00,276.35,276.45,275.78,276.42,139044.0,248.9024,248.9925,248.389,248.9654,139044.0
2018-11-08 14:00:00,276.38,276.95,275.79,275.84,138526.0,248.9294,249.4428,248.398,248.4431,138526.0
2018-11-08 14:30:00,275.84,276.08,274.92,275.5,199925.0,248.4431,248.6592,247.6144,248.1368,199925.0
2018-11-08 15:00:00,275.5,276.2,275.06,275.8,188104.0,248.1368,248.7673,247.7405,248.407,188104.0
2018-11-08 15:30:00,275.81,276.68,275.46,276.53,351405.0,248.416,249.1996,248.1008,249.0645,351405.0
2018-11-09 09:30:00,276.86,278.0,275.56,276.9,200547.0,249.3617,250.3885,248.1909,249.3978,200547.0
2018-11-09 10:00:00,276.92,277.24,275.78,276.37,84655.0,249.4158,249.704,248.389,248.9204,84655.0
2018-11-09 10:30:00,276.36,276.68,275.3,275.48,82204.0,248.9114,249.1996,247.9567,248.1188,82204.0
2018-11-09 11:00:00,275.45,275.74,274.63,274.69,129675.0,248.0918,248.353,247.3532,247.4073,129675.0
2018-11-09 11:30:00,274.65,275.12,274.35,274.83,118713.0,247.3712,247.7946,247.101,247.5334,118713.0
2018-11-09 12:00:00,274.8,275.0,274.19,274.43,83790.0,247.5063,247.6865,246.9569,247.1731,83790.0
2018-11-09 12:30:00,274.45,274.88,274.32,274.56,59687.0,247.1911,247.5784,247.074,247.2902,59687.0
2018-11-09 13:00:00,274.59,275.04,274.47,275.04,78139.0,247.3172,247.7225,247.2091,247.7225,78139.0
2018-11-09 13:30:00,275.03,275.15,274.67,274.9,92759.0,247.7135,247.8216,247.3893,247.5964,92759.0
2018-11-09 14:00:00,274.91,275.25,274.58,274.73,111974.0,247.6054,247.9117,247.3082,247.4433,111974.0
2018-11-09 14:30:00,274.73,276.37,274.73,275.96,149649.0,247.4433,248.9204,247.4433,248.5511,149649.0
2018-11-09 15:00:00,275.93,277.34,275.73,276.9,219761.0,248.5241,249.7941,248.344,249.3978,219761.0
2018-11-09 15:30:00,276.89,277.32,276.47,276.6,354898.0,249.3888,249.7761,249.0105,249.1276,354898.0
2018-11-12 09:30:00,276.0,277.7,275.21,277.65,226881.0,248.5872,250.1183,247.8756,250.0733,226881.0
2018-11-12 10:00:00,277.67,277.79,275.95,276.74,192882.0,250.0913,250.1994,248.5421,249.2537,192882.0
2018-11-12 10:30:00,276.72,277.64,275.9,276.09,151822.0,249.2356,250.0643,248.4971,248.6682,151822.0
2018-11-12 11:00:00,276.17,276.2,275.09,275.1,102937.0,248.7403,248.7673,247.7675,247.7765,102937.0
2018-11-12 11:30:00,275.23,275.29,274.16,274.65,143311.0,247.8936,247.9477,246.9299,247.3712,143311.0
2018-11-12 12:00:00,274.62,274.71,273.84,273.93,120036.0,247.3442,247.4253,246.6417,246.7228,120036.0
2018-11-12 12:30:00,273.93,273.93,272.43,272.66,185311.0,246.7228,246.7228,245.3717,245.5789,185311.0
2018-11-12 13:00:00,272.67,273.73,272.51,273.49,134074.0,245.5879,246.5426,245.4438,246.3265,134074.0
2018-11-12 13:30:00,273.35,273.94,272.73,273.64,93692.0,246.2004,246.7318,245.6419,246.4616,93692.0
2018-11-12 14:00:00,273.58,274.91,273.46,274.05,95083.0,246.4075,247.6054,246.2994,246.8308,95083.0
2018-11-12 14:30:00,274.02,274.76,273.55,273.76,92136.0,246.8038,247.4703,246.3805,246.5696,92136.0
2018-11-12 15:00:00,273.75,274.09,272.91,273.85,143748.0,246.5606,246.8669,245.8041,246.6507,143748.0
2018-11-12 15:30:00,273.86,273.87,272.0,272.53,465495.0,246.6597,246.6687,244.9844,245.4618,465495.0
2018-11-13 09:30:00,272.58,273.61,271.81,272.62,135984.0,245.5068,246.4345,244.8133,245.5429,135984.0
2018-11-13 10:00:00,272.72,272.92,270.73,270.97,72593.0,245.6329,245.8131,243.8406,244.0567,72593.0
2018-11-13 10:30:00,270.95,271.75,270.37,271.08,105832.0,244.0387,244.7593,243.5163,244.1558,105832.0
2018-11-13 11:00:00,271.05,273.0,270.79,271.93,153327.0,244.1288,245.8851,243.8946,244.9214,153327.0
2018-11-13 11:30:00,271.93,272.21,270.87,271.94,134799.0,244.9214,245.1736,243.9667,244.9304,134799.0
2018-11-13 12:00:00,272.0,272.45,271.25,271.25,81038.0,244.9844,245.3898,244.3089,244.3089,81038.0
2018-11-13 12:30:00,271.32,271.32,269.63,269.87,111930.0,244.372,244.372,242.8498,243.066,111930.0
2018-11-13 13:00:00,269.89,270.51,269.19,269.7,84622.0,243.084,243.6424,242.4535,242.9129,84622.0
2018-11-13 13:30:00,269.68,270.82,269.67,270.15,70318.0,242.8949,243.9216,242.8859,243.3182,70318.0
2018-11-13 14:00:00,270.13,270.29,268.77,269.12,123249.0,243.3002,243.4443,242.0753,242.3905,123249.0
2018-11-13 14:30:00,269.13,269.72,268.55,268.82,113872.0,242.3995,242.9309,241.8771,242.1203,113872.0
2018-11-13 15:00:00,268.74,269.77,268.28,268.8,139605.0,242.0482,242.9759,241.6339,242.1023,139605.0
2018-11-13 15:30:00,268.74,269.78,268.14,269.22,329647.0,242.0482,242.9849,241.5078,242.4806,329647.0
2018-11-14 09:30:00,269.29,270.52,267.34,268.58,224906.0,242.5436,243.6514,240.7873,241.9041,224906.0
2018-11-14 10:00:00,268.58,268.94,267.46,267.82,91709.0,241.9041,242.2284,240.8954,241.2196,91709.0
2018-11-14 10:30:00,267.91,268.41,267.26,267.67,127069.0,241.3007,241.751,240.7152,241.0845,127069.0
2018-11-14 11:00:00,267.64,267.98,267.03,267.41,108605.0,241.0575,241.3637,240.5081,240.8503,108605.0
2018-11-14 11:30:00,267.38,267.54,266.16,266.5,90392.0,240.8233,240.9674,239.7245,240.0307,90392.0
2018-11-14 12:00:00,266.5,267.2,265.92,266.96,125457.0,240.0307,240.6612,239.5083,240.445,125457.0
2018-11-14 12:30:00,266.98,267.28,266.09,266.24,141193.0,240.463,240.7332,239.6614,239.7965,141193.0
2018-11-14 13:00:00,266.21,266.78,265.68,266.08,88831.0,239.7695,240.2829,239.2922,239.6524,88831.0
2018-11-14 13:30:00,266.06,266.2,264.29,264.37,112209.0,239.6344,239.7605,238.0402,238.1123,112209.0
2018-11-14 14:00:00,264.35,265.41,263.35,264.48,202453.0,238.0943,239.049,237.1936,238.2113,202453.0
2018-11-14 14:30:00,264.45,266.35,264.29,266.13,167307.0,238.1843,239.8956,238.0402,239.6975,167307.0
2018-11-14 15:00:00,266.14,267.17,265.87,266.29,168939.0,239.7065,240.6342,239.4633,239.8416,168939.0
2018-11-14 15:30:00,266.22,266.44,264.64,265.03,400153.0,239.7785,239.9767,238.3555,238.7067,400153.0
2018-11-15 09:30:00,264.0,264.6,262.29,262.31,238017.0,237.779,238.3194,236.2389,236.2569,238017.0
2018-11-15 10:00:00,262.28,262.63,261.06,261.43,141389.0,236.2299,236.5451,235.131,235.4643,141389.0
2018-11-15 10:30:00,261.44,262.57,260.85,262.23,186083.0,235.4733,236.4911,234.9419,236.1848,186083.0
2018-11-15 11:00:00,262.2,263.24,261.91,262.29,129963.0,236.1578,237.0945,235.8966,236.2389,129963.0
2018-11-15 11:30:00,262.3,263.05,261.94,262.34,204808.0,236.2479,236.9234,235.9236,236.2839,204808.0
2018-11-15 12:00:00,262.28,263.07,261.76,262.41,170780.0,236.2299,236.9414,235.7615,236.3469,170780.0
2018-11-15 12:30:00,262.39,263.04,262.11,262.38,116820.0,236.3289,236.9144,236.0767,236.3199,116820.0
2018-11-15 13:00:00,262.4,264.41,261.94,264.09,135282.0,236.3379,238.1483,235.9236,237.8601,135282.0
2018-11-15 13:30:00,264.16,265.34,263.78,265.0,133054.0,237.9231,238.9859,237.5809,238.6797,133054.0
2018-11-15 14:00:00,264.99,265.36,264.44,265.34,144548.0,238.6707,239.0039,238.1753,238.9859,144548.0
2018-11-15 14:30:00,265.28,265.92,265.08,265.25,137660.0,238.9319,239.5083,238.7518,238.9049,137660.0
2018-11-15 15:00:00,265.22,265.43,263.71,264.32,227344.0,238.8778,239.067,237.5178,238.0672,227344.0
2018-11-15 15:30:00,264.17,265.12,263.87,265.05,347793.0,237.9321,238.7878,237.6619,238.7247,347793.0
2018-11-16 09:30:00,264.99,268.26,264.92,268.17,353971.0,238.6707,241.6159,238.6076,241.5348,353971.0
2018-11-16 10:00:00,268.08,268.91,267.55,268.56,128184.0,241.4538,242.2014,240.9764,241.8861,128184.0
2018-11-16 10:30:00,268.65,270.04,268.49,269.68,149379.0,241.9672,243.2191,241.8231,242.8949,149379.0
2018-11-16 11:00:00,269.69,270.18,269.36,269.47,131329.0,242.9039,243.3452,242.6067,242.7057,131329.0
2018-11-16 11:30:00,269.57,269.72,268.82,269.25,103083.0,242.7958,242.9309,242.1203,242.5076,103083.0
2018-11-16 12:00:00,269.31,269.73,268.89,269.33,103804.0,242.5616,242.9399,242.1833,242.5796,103804.0
2018-11-16 12:30:00,269.32,271.78,269.15,271.34,158484.0,242.5706,244.7863,242.4175,244.39,158484.0
2018-11-16 13:00:00,271.39,271.54,269.78,269.88,147702.0,244.435,244.5701,242.9849,243.075,147702.0
2018-11-16 13:30:00,269.96,270.3,269.58,270.21,66911.0,243.1471,243.4533,242.8048,243.3722,66911.0
2018-11-16 14:00:00,270.41,271.56,270.21,271.26,145852.0,243.5524,244.5881,243.3722,244.3179,145852.0
2018-11-16 14:30:00,271.32,271.8,271.11,271.29,103657.0,244.372,244.8043,244.1828,244.345,103657.0
2018-11-16 15:00:00,271.3,271.55,271.03,271.21,151930.0,244.354,244.5791,244.1108,244.2729,151930.0
2018-11-16 15:30:00,271.2,271.62,270.56,271.29,406002.0,244.2639,244.6422,243.6875,244.345,406002.0
2018-11-19 09:30:00,271.48,272.27,269.57,270.45,165336.0,244.5161,245.2276,242.7958,243.5884,165336.0
2018-11-19 10:00:00,270.5,270.96,269.24,269.36,186698.0,243.6334,244.0477,242.4986,242.6067,186698.0
2018-11-19 10:30:00,269.25,269.45,267.81,267.88,136451.0,242.5076,242.6877,241.2106,241.2737,136451.0
2018-11-19 11:00:00,267.83,268.32,266.89,267.12,186560.0,241.2286,241.67,240.382,240.5891,186560.0
2018-11-19 11:30:00,267.12,267.4,266.44,266.8,112039.0,240.5891,240.8413,239.9767,240.3009,112039.0
2018-11-19 12:00:00,266.79,267.03,265.68,266.47,144715.0,240.2919,240.5081,239.2922,240.0037,144715.0
2018-11-19 12:30:00,266.52,266.74,265.49,265.58,80799.0,240.0487,240.2469,239.121,239.2021,80799.0
2018-11-19 13:00:00,265.63,265.63,264.25,264.44,128510.0,239.2471,239.2471,238.0042,238.1753,128510.0
2018-11-19 13:30:00,264.53,265.77,264.23,264.94,151565.0,238.2564,239.3732,237.9862,238.6257,151565.0
2018-11-19 14:00:00,264.95,265.24,264.18,264.53,178552.0,238.6347,238.8959,237.9411,238.2564,178552.0
2018-11-19 14:30:00,264.5,265.56,264.4,265.22,249635.0,238.2294,239.1841,238.1393,238.8778,249635.0
2018-11-19 15:00:00,265.21,266.16,264.73,265.61,253899.0,238.8688,239.7245,238.4365,239.2291,253899.0
2018-11-19 15:30:00,265.65,266.14,264.91,266.05,459333.0,239.2651,239.7065,238.5986,239.6254,459333.0
2018-11-20 09:30:00,265.62,266.78,263.3,264.08,431667.0,239.2381,240.2829,237.1485,237.8511,431667.0
2018-11-20 10:00:00,263.98,264.34,262.75,263.09,302900.0,237.761,238.0853,236.6532,236.9594,302900.0
2018-11-20 10:30:00,262.83,264.08,262.57,263.99,193094.0,236.7252,237.8511,236.4911,237.77,193094.0
2018-11-20 11:00:00,263.99,264.22,262.54,263.02,190014.0,237.77,237.9772,236.464,236.8964,190014.0
2018-11-20 11:30:00,263.1,264.78,262.7,263.99,104896.0,236.9684,238.4816,236.6081,237.77,104896.0
2018-11-20 12:00:00,264.09,264.91,263.57,264.11,70162.0,237.8601,238.5986,237.3917,237.8781,70162.0
2018-11-20 12:30:00,264.01,264.29,263.5,263.58,86297.0,237.788,238.0402,237.3287,237.4007,86297.0
2018-11-20 13:00:00,263.54,264.0,262.88,263.02,86535.0,237.3647,237.779,236.7703,236.8964,86535.0
2018-11-20 13:30:00,262.95,263.61,262.33,262.34,91135.0,236.8333,237.4278,236.2749,236.2839,91135.0
2018-11-20 14:00:00,262.26,262.74,261.76,261.95,112948.0,236.2118,236.6442,235.7615,235.9326,112948.0
2018-11-20 14:30:00,261.97,262.98,261.25,261.65,114113.0,235.9506,236.8603,235.3022,235.6624,114113.0
2018-11-20 15:00:00,261.65,262.17,260.8,261.71,117402.0,235.6624,236.1308,234.8969,235.7165,117402.0
2018-11-20 15:30:00,261.64,262.0,260.4,261.5,388523.0,235.6534,235.9777,234.5366,235.5273,388523.0
2018-11-21 09:30:00,262.59,264.63,262.11,263.94,284900.0,236.5091,238.3464,236.0767,237.725,284900.0
2018-11-21 10:00:00,264.01,264.16,262.5,263.56,250443.0,237.788,237.9231,236.428,237.3827,250443.0
2018-11-21 10:30:00,263.56,263.79,262.85,263.79,169949.0,237.3827,237.5899,236.7432,237.5899,169949.0
2018-11-21 11:00:00,263.75,264.32,263.68,263.73,125734.0,237.5539,238.0672,237.4908,237.5358,125734.0
2018-11-21 11:30:00,263.76,263.84,262.65,262.87,129181.0,237.5629,237.6349,236.5631,236.7613,129181.0
2018-11-21 12:00:00,262.91,263.05,262.18,262.94,100724.0,236.7973,236.9234,236.1398,236.8243,100724.0
2018-11-21 12:30:00,262.93,262.93,262.35,262.56,76276.0,236.8153,236.8153,236.2929,236.482,76276.0
2018-11-21 13:00:00,262.6,262.81,262.28,262.61,80997.0,236.5181,236.7072,236.2299,236.5271,80997.0
2018-11-21 13:30:00,262.58,262.88,262.21,262.65,75907.0,236.5001,236.7703,236.1668,236.5631,75907.0
2018-11-21 14:00:00,262.62,262.86,262.46,262.56,87150.0,236.5361,236.7522,236.392,236.482,87150.0
2018-11-21 14:30:00,262.55,262.62,261.94,262.14,132503.0,236.473,236.5361,235.9236,236.1038,132503.0
2018-11-21 15:00:00,262.14,262.72,261.45,261.6,129956.0,236.1038,236.6262,235.4823,235.6174,129956.0
2018-11-21 15:30:00,261.58,261.58,260.45,260.56,341210.0,235.5994,235.5994,234.5816,234.6807,341210.0
2018-11-23 09:30:00,260.0,261.27,258.28,261.08,174875.0,234.1763,235.3202,232.6271,235.149,174875.0
2018-11-23 10:00:00,261.09,261.32,260.17,260.77,94757.0,235.158,235.3652,234.3294,234.8698,94757.0
2018-11-23 10:30:00,260.72,261.97,260.34,261.93,121836.0,234.8248,235.9506,234.4825,235.9146,121836.0
2018-11-23 11:00:00,261.95,262.94,261.89,262.67,86358.0,235.9326,236.8243,235.8786,236.5811,86358.0
2018-11-23 11:30:00,262.62,262.92,262.01,262.04,87043.0,236.5361,236.8063,235.9867,236.0137,87043.0
2018-11-23 12:00:00,261.93,262.85,261.78,262.5,64453.0,235.9146,236.7432,235.7795,236.428,64453.0
2018-11-23 12:30:00,262.46,262.51,261.5,261.69,122491.0,236.392,236.437,235.5273,235.6985,122491.0
2018-11-26 09:30:00,264.62,267.59,263.49,267.42,417890.0,238.3374,241.0125,237.3197,240.8593,417890.0
2018-11-26 10:00:00,267.42,268.3,266.84,267.18,158554.0,240.8593,241.6519,240.3369,240.6432,158554.0
2018-11-26 10:30:00,267.16,267.42,265.9,266.04,146454.0,240.6252,240.8593,239.4903,239.6164,146454.0
2018-11-26 11:00:00,266.11,266.71,265.62,266.0,113581.0,239.6795,240.2199,239.2381,239.5804,113581.0
2018-11-26 11:30:00,265.96,266.2,265.45,266.01,92864.0,239.5444,239.7605,239.085,239.5894,92864.0
2018-11-26 12:00:00,266.04,266.2,265.03,265.24,123158.0,239.6164,239.7605,238.7067,238.8959,123158.0
2018-11-26 12:30:00,265.24,265.24,264.57,264.75,82296.0,238.8959,238.8959,238.2924,238.4545,82296.0
2018-11-26 13:00:00,264.81,265.74,264.63,265.74,224342.0,238.5086,239.3462,238.3464,239.3462,224342.0
2018-11-26 13:30:00,265.7,265.75,265.07,265.51,112020.0,239.3102,239.3552,238.7427,239.139,112020.0
2018-11-26 14:00:00,265.51,266.79,265.51,266.69,181743.0,239.139,240.2919,239.139,240.2018,181743.0
2018-11-26 14:30:00,266.7,267.22,265.87,266.0,158144.0,240.2109,240.6792,239.4633,239.5804,158144.0
2018-11-26 15:00:00,266.01,266.13,265.61,265.62,128740.0,239.5894,239.6975,239.2291,239.2381,128740.0
2018-11-26 15:30:00,265.64,266.16,265.64,266.16,321741.0,239.2561,239.7245,239.2561,239.7245,321741.0
2018-11-27 09:30:00,265.57,267.02,265.03,266.18,245643.0,239.1931,240.4991,238.7067,239.7425,245643.0
2018-11-27 10:00:00,266.34,267.51,265.91,266.63,146224.0,239.8866,240.9404,239.4993,240.1478,146224.0
2018-11-27 10:30:00,266.67,268.09,266.02,267.94,140923.0,240.1838,241.4628,239.5984,241.3277,140923.0
2018-11-27 11:00:00,267.91,268.8,267.61,268.18,183139.0,241.3007,242.1023,241.0305,241.5439,183139.0
2018-11-27 11:30:00,268.18,269.67,267.95,269.32,198646.0,241.5439,242.8859,241.3367,242.5706,198646.0
2018-11-27 12:00:00,269.32,270.11,269.03,269.1,156554.0,242.5706,243.2822,242.3094,242.3725,156554.0
2018-11-27 12:30:00,269.05,269.75,268.78,268.99,125184.0,242.3274,242.9579,242.0843,242.2734,125184.0
2018-11-27 13:00:00,268.94,269.46,268.59,268.88,109055.0,242.2284,242.6967,241.9131,242.1743,109055.0
2018-11-27 13:30:00,268.88,269.63,268.7,269.16,85678.0,242.1743,242.8498,242.0122,242.4265,85678.0
2018-11-27 14:00:00,269.21,269.62,268.79,269.41,96274.0,242.4716,242.8408,242.0933,242.6517,96274.0
2018-11-27 14:30:00,269.47,270.13,269.47,269.77,119576.0,242.7057,243.3002,242.7057,242.9759,119576.0
2018-11-27 15:00:00,269.77,270.24,269.61,270.24,132416.0,242.9759,243.3993,242.8318,243.3993,132416.0
2018-11-27 15:30:00,270.25,271.3,270.01,271.15,444413.0,243.4083,244.354,243.1921,244.2189,444413.0
2018-11-28 09:30:00,272.82,278.0,272.82,277.17,611665.0,245.723,250.3885,245.723,249.641,611665.0
2018-11-28 10:00:00,277.24,278.71,277.2,278.1,329124.0,249.704,251.028,249.668,250.4786,329124.0
2018-11-28 10:30:00,278.0,279.39,277.9,279.08,214680.0,250.3885,251.6405,250.2984,251.3612,214680.0
2018-11-28 11:00:00,279.06,279.41,278.34,278.56,145957.0,251.3432,251.6585,250.6947,250.8929,145957.0
2018-11-28 11:30:00,278.5,278.59,277.73,278.44,135904.0,250.8389,250.9199,250.1453,250.7848,135904.0
2018-11-28 12:00:00,278.46,280.99,278.42,280.8,243530.0,250.8028,253.0815,250.7668,252.9104,243530.0
2018-11-28 12:30:00,280.82,281.81,280.4,281.34,165554.0,252.9284,253.8201,252.5501,253.3968,165554.0
2018-11-28 13:00:00,281.42,281.88,281.01,281.13,217480.0,253.4688,253.8831,253.0996,253.2076,217480.0
2018-11-28 13:30:00,281.14,281.99,281.02,281.71,101351.0,253.2166,253.9822,253.1086,253.73,101351.0
2018-11-28 14:00:00,281.79,282.4,281.63,281.85,179021.0,253.8021,254.3515,253.658,253.8561,179021.0
2018-11-28 14:30:00,281.9,281.95,279.89,280.09,215541.0,253.9012,253.9462,252.0908,252.2709,215541.0
2018-11-28 15:00:00,280.12,280.97,280.03,280.45,233721.0,252.298,253.0635,252.2169,252.5952,233721.0
2018-11-28 15:30:00,280.44,281.11,279.28,281.02,629262.0,252.5862,253.1896,251.5414,253.1086,629262.0
2018-11-29 09:30:00,280.43,282.99,280.31,282.99,389218.0,252.5772,254.8829,252.4691,254.8829,389218.0
2018-11-29 10:00:00,282.92,283.79,282.55,282.55,201775.0,254.8199,255.6034,254.4866,254.4866,201775.0
2018-11-29 10:30:00,282.54,283.66,282.4,283.35,160149.0,254.4776,255.4864,254.3515,255.2071,160149.0
2018-11-29 11:00:00,283.27,284.5,283.02,284.49,302282.0,255.1351,256.2429,254.9099,256.2339,302282.0
2018-11-29 11:30:00,284.5,285.45,284.41,285.35,235342.0,256.2429,257.0986,256.1619,257.0085,235342.0
2018-11-29 12:00:00,285.28,285.39,284.5,284.82,127470.0,256.9455,257.0445,256.2429,256.5311,127470.0
2018-11-29 12:30:00,284.88,285.35,284.66,284.66,199455.0,256.5852,257.0085,256.387,256.387,199455.0
2018-11-29 13:00:00,284.67,284.67,283.04,283.28,227586.0,256.396,256.396,254.9279,255.1441,227586.0
2018-11-29 13:30:00,283.27,283.57,282.79,283.01,101934.0,255.1351,255.4053,254.7028,254.9009,101934.0
2018-11-29 14:00:00,283.07,284.23,282.7,283.72,120430.0,254.955,255.9997,254.6217,255.5404,120430.0
2018-11-29 14:30:00,283.72,285.13,283.68,284.92,113468.0,255.5404,256.8104,255.5044,256.6212,113468.0
2018-11-29 15:00:00,284.95,285.12,284.25,284.72,186952.0,256.6482,256.8013,256.0178,256.4411,186952.0
2018-11-29 15:30:00,284.69,284.69,282.37,282.61,438358.0,256.4141,256.4141,254.3245,254.5406,438358.0
2018-11-30 09:30:00,282.99,283.64,282.13,282.56,325316.0,255.6982,256.2855,254.9211,255.3097,325316.0
2018-11-30 10:00:00,282.56,282.63,281.32,281.68,176690.0,255.3097,255.3729,254.1893,254.5145,176690.0
2018-11-30 10:30:00,281.71,282.56,281.54,281.73,160098.0,254.5417,255.3097,254.388,254.5597,160098.0
2018-11-30 11:00:00,281.68,282.01,280.4,280.4,136607.0,254.5145,254.8127,253.358,253.358,136607.0
2018-11-30 11:30:00,280.38,280.56,279.31,279.46,149105.0,253.3399,253.5026,252.3731,252.5086,149105.0
2018-11-30 12:00:00,279.4,280.34,279.34,279.64,111854.0,252.4544,253.3038,252.4002,252.6713,111854.0
2018-11-30 12:30:00,279.65,279.77,279.06,279.22,108082.0,252.6803,252.7887,252.1472,252.2918,108082.0
2018-11-30 13:00:00,279.24,279.98,279.13,279.67,87333.0,252.3099,252.9785,252.2105,252.6984,87333.0
2018-11-30 13:30:00,279.7,280.26,279.3,279.74,156106.0,252.7255,253.2315,252.3641,252.7616,156106.0
2018-11-30 14:00:00,279.71,280.01,279.29,279.9,147579.0,252.7345,253.0056,252.355,252.9062,147579.0
2018-11-30 14:30:00,280.01,280.63,279.33,280.47,119232.0,253.0056,253.5658,252.3912,253.4212,119232.0
2018-11-30 15:00:00,280.47,281.3,280.4,281.06,136734.0,253.4212,254.1712,253.358,253.9543,136734.0
2018-11-30 15:30:00,281.09,281.86,280.63,281.21,393200.0,253.9814,254.6772,253.5658,254.0899,393200.0
2018-12-03 09:30:00,283.0,284.58,283.0,283.87,404767.0,255.7072,257.1349,255.7072,256.4933,404767.0
2018-12-03 10:00:00,283.85,285.0,283.23,284.97,282564.0,256.4753,257.5144,255.9151,257.4873,282564.0
2018-12-03 10:30:00,284.95,285.61,282.79,283.03,335728.0,257.4692,258.0655,255.5175,255.7343,335728.0
2018-12-03 11:00:00,283.09,284.59,282.71,283.95,146095.0,255.7886,257.1439,255.4452,256.5656,146095.0
2018-12-03 11:30:00,283.97,285.17,283.47,283.87,192978.0,256.5837,257.668,256.1319,256.4933,192978.0
2018-12-03 12:00:00,283.92,284.56,283.66,284.45,127486.0,256.5385,257.1168,256.3036,257.0174,127486.0
2018-12-03 12:30:00,284.46,285.05,284.46,285.0,100567.0,257.0264,257.5595,257.0264,257.5144,100567.0
2018-12-03 13:00:00,285.03,285.88,285.0,285.64,116525.0,257.5415,258.3095,257.5144,258.0926,116525.0
2018-12-03 13:30:00,285.62,285.63,284.26,284.61,98541.0,258.0746,258.0836,256.8457,257.162,98541.0
2018-12-03 14:00:00,284.74,285.69,284.22,285.06,106525.0,257.2794,258.1378,256.8096,257.5686,106525.0
2018-12-03 14:30:00,285.13,285.38,284.69,285.07,100218.0,257.6318,257.8577,257.2343,257.5776,100218.0
2018-12-03 15:00:00,285.05,286.3,284.89,286.09,158988.0,257.5595,258.689,257.415,258.4992,158988.0
2018-12-03 15:30:00,286.11,286.53,285.1,286.33,372405.0,258.5173,258.8968,257.6047,258.7161,372405.0
2018-12-04 09:30:00,286.15,287.94,285.87,286.07,287491.0,258.5535,260.1708,258.3005,258.4812,287491.0
2018-12-04 10:00:00,286.09,286.42,285.2,286.0,129375.0,258.4992,258.7974,257.6951,258.4179,129375.0
2018-12-04 10:30:00,285.98,286.04,285.45,285.51,85943.0,258.3998,258.4541,257.921,257.9752,85943.0
2018-12-04 11:00:00,285.5,285.72,284.0,284.47,171458.0,257.9661,258.1649,256.6108,257.0355,171458.0
2018-12-04 11:30:00,284.46,284.5,282.9,282.91,150478.0,257.0264,257.0626,255.6169,255.6259,150478.0
2018-12-04 12:00:00,282.82,283.03,280.19,280.32,219563.0,255.5446,255.7343,253.1682,253.2857,219563.0
2018-12-04 12:30:00,280.2,280.42,279.04,279.92,176285.0,253.1773,253.3761,252.1291,252.9243,176285.0
2018-12-04 13:00:00,279.85,280.23,278.23,278.72,151205.0,252.861,253.2044,251.3973,251.84,151205.0
2018-12-04 13:30:00,278.72,279.08,276.91,278.61,208125.0,251.84,252.1653,250.2046,251.7406,208125.0
2018-12-04 14:00:00,278.54,279.75,277.8,279.0,153967.0,251.6774,252.7707,251.0087,252.093,153967.0
2018-12-04 14:30:00,279.04,281.11,279.04,280.06,218770.0,252.1291,253.9995,252.1291,253.0508,218770.0
2018-12-04 15:00:00,280.06,280.06,278.68,278.84,119445.0,253.0508,253.0508,251.8039,251.9484,119445.0
2018-12-04 15:30:00,278.77,279.72,278.49,278.94,504888.0,251.8852,252.7436,251.6322,252.0388,504888.0
2018-12-06 09:30:00,273.02,274.81,270.9,272.46,536114.0,246.6897,248.3071,244.7742,246.1837,536114.0
2018-12-06 10:00:00,272.51,272.69,270.66,271.5,324495.0,246.2289,246.3915,244.5573,245.3163,324495.0
2018-12-06 10:30:00,271.54,271.63,267.62,268.31,312470.0,245.3525,245.4338,241.8105,242.434,312470.0
2018-12-06 11:00:00,268.21,268.53,265.25,265.48,330731.0,242.3436,242.6327,239.6691,239.8769,330731.0
2018-12-06 11:30:00,265.5,268.54,265.4,268.46,304806.0,239.895,242.6418,239.8046,242.5695,304806.0
2018-12-06 12:00:00,268.41,269.61,267.52,269.57,245709.0,242.5243,243.6086,241.7201,243.5724,245709.0
2018-12-06 12:30:00,269.69,271.69,269.25,271.52,301500.0,243.6809,245.488,243.2833,245.3344,301500.0
2018-12-06 13:00:00,271.55,271.55,269.62,269.86,169905.0,245.3615,245.3615,243.6176,243.8345,169905.0
2018-12-06 13:30:00,269.77,272.19,269.09,272.14,209607.0,243.7532,245.9398,243.1387,245.8946,209607.0
2018-12-06 14:00:00,272.2,272.83,270.97,271.65,243866.0,245.9488,246.518,244.8374,245.4518,243866.0
2018-12-06 14:30:00,271.61,272.7,270.67,272.28,250640.0,245.4157,246.4006,244.5664,246.0211,250640.0
2018-12-06 15:00:00,272.35,273.93,272.33,273.61,291120.0,246.0843,247.512,246.0663,247.2228,291120.0
2018-12-06 15:30:00,273.6,276.94,273.53,276.76,699949.0,247.2138,250.2317,247.1505,250.069,699949.0
2018-12-07 09:30:00,273.76,276.42,271.3,275.14,301475.0,247.3584,249.7618,245.1356,248.6053,301475.0
2018-12-07 10:00:00,274.87,275.18,272.59,273.27,171068.0,248.3613,248.6414,246.3012,246.9156,171068.0
2018-12-07 10:30:00,273.31,273.55,271.31,272.45,117772.0,246.9518,247.1686,245.1446,246.1747,117772.0
2018-12-07 11:00:00,272.36,272.41,270.37,270.94,144053.0,246.0934,246.1385,244.2953,244.8103,144053.0
2018-12-07 11:30:00,270.87,272.2,270.52,271.15,168713.0,244.7471,245.9488,244.4308,245.0001,168713.0
2018-12-07 12:00:00,271.04,272.18,270.88,270.99,85226.0,244.9007,245.9307,244.7561,244.8555,85226.0
2018-12-07 12:30:00,270.94,271.1,269.01,270.91,160511.0,244.8103,244.9549,243.0664,244.7832,160511.0
2018-12-07 13:00:00,270.9,271.38,269.14,270.33,105279.0,244.7742,245.2079,243.1839,244.2591,105279.0
2018-12-07 13:30:00,270.27,270.31,268.81,268.81,109487.0,244.2049,244.2411,242.8857,242.8857,109487.0
2018-12-07 14:00:00,268.84,269.72,268.16,269.21,109336.0,242.9128,243.708,242.2984,243.2472,109336.0
2018-12-07 14:30:00,269.34,269.37,267.43,267.63,137345.0,243.3646,243.3917,241.6388,241.8195,137345.0
2018-12-07 15:00:00,267.67,269.35,267.28,268.9,178061.0,241.8557,243.3737,241.5033,242.9671,178061.0
2018-12-07 15:30:00,268.86,270.81,268.67,269.12,406885.0,242.9309,244.6929,242.7592,243.1658,406885.0
2018-12-10 09:30:00,268.59,269.0,263.56,264.56,385967.0,242.687,243.0574,238.1421,239.0456,385967.0
2018-12-10 10:00:00,264.7,267.0,263.84,265.85,266381.0,239.1721,241.2503,238.395,240.2112,266381.0
2018-12-10 10:30:00,265.69,266.34,263.06,263.17,198520.0,240.0666,240.6539,237.6903,237.7897,198520.0
2018-12-10 11:00:00,263.2,263.27,260.23,260.62,312421.0,237.8168,237.88,235.1332,235.4856,312421.0
2018-12-10 11:30:00,260.55,263.03,260.54,262.28,248583.0,235.4223,237.6632,235.4133,236.9855,248583.0
2018-12-10 12:00:00,262.46,262.56,261.13,261.5,134443.0,237.1481,237.2385,235.9464,236.2807,134443.0
2018-12-10 12:30:00,261.43,263.76,261.43,263.38,155343.0,236.2175,238.3228,236.2175,237.9794,155343.0
2018-12-10 13:00:00,263.45,264.99,263.34,264.22,128386.0,238.0427,239.4341,237.9433,238.7384,128386.0
2018-12-10 13:30:00,264.23,266.38,264.12,265.79,136583.0,238.7474,240.6901,238.648,240.157,136583.0
2018-12-10 14:00:00,265.72,266.68,265.13,266.38,123177.0,240.0937,240.9612,239.5606,240.6901,123177.0
2018-12-10 14:30:00,266.4,267.57,266.33,266.77,122290.0,240.7082,241.7653,240.6449,241.0425,122290.0
2018-12-10 15:00:00,266.81,266.81,265.34,266.27,159005.0,241.0786,241.0786,239.7504,240.5907,159005.0
2018-12-10 15:30:00,266.34,267.79,266.33,266.53,362858.0,240.6539,241.9641,240.6449,240.8256,362858.0
2018-12-11 09:30:00,269.58,271.53,269.34,270.35,287051.0,243.5815,245.3434,243.3646,244.2772,287051.0
2018-12-11 10:00:00,270.35,270.9,269.25,270.59,239844.0,244.2772,244.7742,243.2833,244.4941,239844.0
2018-12-11 10:30:00,270.59,270.89,268.61,268.9,165432.0,244.4941,244.7651,242.705,242.9671,165432.0
2018-12-11 11:00:00,268.91,269.08,267.74,268.12,108232.0,242.9761,243.1297,241.9189,242.2623,108232.0
2018-12-11 11:30:00,268.13,268.93,267.08,268.68,89708.0,242.2713,242.9942,241.3226,242.7683,89708.0
2018-12-11 12:00:00,268.68,268.68,266.22,266.51,104162.0,242.7683,242.7683,240.5455,240.8076,104162.0
2018-12-11 12:30:00,266.4,267.01,265.92,266.5,85777.0,240.7082,241.2593,240.2745,240.7985,85777.0
2018-12-11 13:00:00,266.4,267.5,266.2,266.98,72330.0,240.7082,241.7021,240.5274,241.2322,72330.0
2018-12-11 13:30:00,266.92,267.23,265.67,266.06,101030.0,241.178,241.4581,240.0486,240.4009,101030.0
2018-12-11 14:00:00,266.08,268.06,265.77,267.88,93513.0,240.419,242.2081,240.1389,242.0454,93513.0
2018-12-11 14:30:00,267.78,269.12,267.78,268.7,117230.0,241.9551,243.1658,241.9551,242.7863,117230.0
2018-12-11 15:00:00,268.79,270.09,267.8,268.69,145434.0,242.8677,244.0423,241.9731,242.7773,145434.0
2018-12-11 15:30:00,268.63,269.69,267.12,267.32,323484.0,242.7231,243.6809,241.3587,241.5394,323484.0
2018-12-12 09:30:00,271.95,273.0,271.0,272.21,218757.0,245.7229,246.6716,244.8645,245.9578,218757.0
2018-12-12 10:00:00,272.36,273.55,271.76,272.98,184630.0,246.0934,247.1686,245.5512,246.6536,184630.0
2018-12-12 10:30:00,273.02,273.39,271.73,273.14,111759.0,246.6897,247.024,245.5241,246.7981,111759.0
2018-12-12 11:00:00,273.18,273.84,272.72,273.25,154841.0,246.8343,247.4306,246.4187,246.8975,154841.0
2018-12-12 11:30:00,273.3,273.38,271.97,273.23,117337.0,246.9427,247.015,245.741,246.8795,117337.0
2018-12-12 12:00:00,273.42,274.05,273.34,273.76,103857.0,247.0511,247.6204,246.9789,247.3584,103857.0
2018-12-12 12:30:00,273.78,274.12,273.09,274.09,71548.0,247.3764,247.6836,246.753,247.6565,71548.0
2018-12-12 13:00:00,274.09,274.56,273.88,274.16,128116.0,247.6565,248.0812,247.4668,247.7198,128116.0
2018-12-12 13:30:00,274.21,274.26,273.72,273.91,88204.0,247.765,247.8101,247.3222,247.4939,88204.0
2018-12-12 14:00:00,273.91,273.93,271.84,272.02,102086.0,247.4939,247.512,245.6235,245.7862,102086.0
2018-12-12 14:30:00,272.02,272.3,271.15,272.17,128879.0,245.7862,246.0392,245.0001,245.9217,128879.0
2018-12-12 15:00:00,272.19,272.71,271.37,271.83,118076.0,245.9398,246.4096,245.1988,245.6145,118076.0
2018-12-12 15:30:00,271.84,272.81,270.49,270.7,337102.0,245.6235,246.5,244.4037,244.5935,337102.0
2018-12-13 09:30:00,270.86,273.32,270.17,270.18,154295.0,244.738,246.9608,244.1146,244.1236,154295.0
2018-12-13 10:00:00,270.25,272.58,270.25,271.31,93813.0,244.1869,246.2922,244.1869,245.1446,93813.0
2018-12-13 10:30:00,271.33,271.87,269.63,270.23,100560.0,245.1627,245.6506,243.6267,244.1688,100560.0
2018-12-13 11:00:00,270.29,271.25,269.85,270.76,103965.0,244.223,245.0904,243.8254,244.6477,103965.0
2018-12-13 11:30:00,270.69,272.21,270.33,270.37,161094.0,244.5844,245.9578,244.2591,244.2953,161094.0
2018-12-13 12:00:00,270.37,270.52,269.71,270.16,75563.0,244.2953,244.4308,243.6989,244.1055,75563.0
2018-12-13 12:30:00,270.08,270.99,270.07,270.57,64446.0,244.0333,244.8555,244.0242,244.476,64446.0
2018-12-13 13:00:00,270.55,271.02,269.62,270.68,54658.0,244.4579,244.8826,243.6176,244.5754,54658.0
2018-12-13 13:30:00,270.73,272.16,270.6,270.6,58906.0,244.6206,245.9127,244.5031,244.5031,58906.0
2018-12-13 14:00:00,270.63,271.1,270.22,270.84,63210.0,244.5302,244.9549,244.1598,244.72,63210.0
2018-12-13 14:30:00,270.93,271.73,270.19,271.48,60779.0,244.8013,245.5241,244.1326,245.2982,60779.0
2018-12-13 15:00:00,271.5,272.34,271.34,271.38,92070.0,245.3163,246.0753,245.1717,245.2079,92070.0
2018-12-13 15:30:00,271.37,272.62,271.13,272.08,292796.0,245.1988,246.3283,244.982,245.8404,292796.0
2018-12-14 09:30:00,270.36,270.57,268.62,269.48,210572.0,244.2863,244.476,242.7141,243.4911,210572.0
2018-12-14 10:00:00,269.5,269.61,267.37,267.37,145520.0,243.5092,243.6086,241.5846,241.5846,145520.0
2018-12-14 10:30:00,267.31,268.07,267.0,267.12,177259.0,241.5304,242.2171,241.2503,241.3587,177259.0
2018-12-14 11:00:00,267.06,267.32,264.46,265.07,179820.0,241.3045,241.5394,238.9553,239.5064,179820.0
2018-12-14 11:30:00,264.96,265.85,264.0,264.26,144171.0,239.407,240.2112,238.5396,238.7745,144171.0
2018-12-14 12:00:00,264.18,265.11,263.94,264.98,121115.0,238.7023,239.5426,238.4854,239.4251,121115.0
2018-12-14 12:30:00,264.97,265.62,264.41,265.37,86090.0,239.4161,240.0034,238.9101,239.7775,86090.0
2018-12-14 13:00:00,265.35,266.54,265.18,265.45,70694.0,239.7594,240.8347,239.6058,239.8498,70694.0
2018-12-14 13:30:00,265.44,265.48,264.23,264.73,72870.0,239.8407,239.8769,238.7474,239.1992,72870.0
2018-12-14 14:00:00,264.66,265.61,264.5,265.28,66915.0,239.136,239.9943,238.9914,239.6962,66915.0
2018-12-14 14:30:00,265.28,265.34,263.8,264.59,148318.0,239.6962,239.7504,238.3589,239.0727,148318.0
2018-12-14 15:00:00,264.62,265.0,264.09,264.2,131774.0,239.0998,239.4432,238.6209,238.7203,131774.0
2018-12-14 15:30:00,264.22,265.38,263.71,265.06,443514.0,238.7384,239.7865,238.2776,239.4974,443514.0
2018-12-17 09:30:00,261.04,261.04,258.5,260.16,606590.0,235.8651,235.8651,233.57,235.07,606590.0
2018-12-17 10:00:00,260.04,260.3,258.27,258.55,445652.0,234.9615,235.1964,233.3622,233.6152,445652.0
2018-12-17 10:30:00,258.59,260.02,257.55,258.75,207756.0,233.6514,234.9435,232.7117,233.7959,207756.0
2018-12-17 11:00:00,258.61,262.0,258.61,261.44,286601.0,233.6694,236.7325,233.6694,236.2265,286601.0
2018-12-17 11:30:00,261.41,262.75,261.2,262.64,234185.0,236.1994,237.4102,236.0097,237.3108,234185.0
2018-12-17 12:00:00,262.5,262.53,261.5,262.03,153053.0,237.1843,237.2114,236.2807,236.7596,153053.0
2018-12-17 12:30:00,261.96,262.02,260.42,260.84,132367.0,236.6964,236.7506,235.3049,235.6844,132367.0
2018-12-17 13:00:00,260.83,262.17,260.4,261.06,158437.0,235.6753,236.8861,235.2868,235.8832,158437.0
2018-12-17 13:30:00,261.06,261.48,259.16,259.16,153468.0,235.8832,236.2626,234.1664,234.1664,153468.0
2018-12-17 14:00:00,259.24,259.51,258.33,258.74,165422.0,234.2387,234.4826,233.4164,233.7869,165422.0
2018-12-17 14:30:00,258.74,259.35,258.06,258.36,160047.0,233.7869,234.3381,233.1725,233.4435,160047.0
2018-12-17 15:00:00,258.33,258.93,257.15,257.35,247329.0,233.4164,233.9586,232.3502,232.5309,247329.0
2018-12-17 15:30:00,257.39,258.94,256.73,258.08,619430.0,232.5671,233.9676,231.9707,233.1905,619430.0
2018-12-18 09:30:00,259.7,259.99,257.5,259.23,270618.0,234.6543,234.9163,232.6665,234.2296,270618.0
2018-12-18 10:00:00,259.14,259.26,256.62,258.15,203838.0,234.1483,234.2567,231.8714,233.2538,203838.0
2018-12-18 10:30:00,258.2,258.35,256.42,256.96,216750.0,233.299,233.4345,231.6906,232.1786,216750.0
2018-12-18 11:00:00,257.01,258.05,256.46,257.06,152636.0,232.2237,233.1634,231.7268,232.2689,152636.0
2018-12-18 11:30:00,257.01,257.9,256.92,257.39,125773.0,232.2237,233.0279,232.1424,232.5671,125773.0
2018-12-18 12:00:00,257.39,258.39,257.25,257.41,161529.0,232.5671,233.4707,232.4406,232.5852,161529.0
2018-12-18 12:30:00,257.45,257.76,256.79,257.34,82066.0,232.6213,232.9014,232.025,232.5219,82066.0
2018-12-18 13:00:00,257.39,257.63,255.08,255.46,175479.0,232.5671,232.7839,230.4799,230.8232,175479.0
2018-12-18 13:30:00,255.47,255.48,253.17,253.7,196008.0,230.8323,230.8413,228.7541,229.233,196008.0
2018-12-18 14:00:00,253.67,254.22,252.32,252.61,307939.0,229.2059,229.7028,227.986,228.2481,307939.0
2018-12-18 14:30:00,252.64,252.67,248.2,249.43,436727.0,228.2752,228.3023,224.2634,225.3748,436727.0
2018-12-18 15:00:00,249.43,251.21,249.08,250.88,377726.0,225.3748,226.9831,225.0585,226.6849,377726.0
2018-12-18 15:30:00,250.9,254.13,250.9,252.94,560604.0,226.703,229.6215,226.703,228.5463,560604.0
2018-12-19 09:30:00,252.37,253.39,250.14,251.16,329973.0,228.0312,228.9529,226.0163,226.9379,329973.0
2018-12-19 10:00:00,251.08,254.45,251.08,254.02,212833.0,226.8656,229.9106,226.8656,229.5221,212833.0
2018-12-19 10:30:00,254.0,255.44,253.84,254.85,139976.0,229.504,230.8052,229.3595,230.2721,139976.0
2018-12-19 11:00:00,254.84,254.89,253.64,254.78,131797.0,230.263,230.3082,229.1787,230.2088,131797.0
2018-12-19 11:30:00,254.75,255.88,254.57,255.66,111982.0,230.1817,231.2027,230.0191,231.0039,111982.0
2018-12-19 12:00:00,255.7,256.56,255.65,256.11,99054.0,231.0401,231.8171,230.9949,231.4105,99054.0
2018-12-19 12:30:00,256.09,256.11,255.05,255.19,96718.0,231.3925,231.4105,230.4528,230.5793,96718.0
2018-12-19 13:00:00,255.13,255.31,254.12,254.43,93160.0,230.525,230.6877,229.6125,229.8926,93160.0
2018-12-19 13:30:00,254.42,256.0,254.2,255.94,117545.0,229.8835,231.3111,229.6847,231.2569,117545.0
2018-12-19 14:00:00,256.5,256.5,252.08,253.55,221132.0,231.7629,231.7629,227.7692,229.0974,221132.0
2018-12-19 14:30:00,253.55,254.37,249.5,250.34,235583.0,229.0974,229.8383,225.438,226.197,235583.0
2018-12-19 15:00:00,250.28,251.33,247.59,249.27,435618.0,226.1428,227.0915,223.7122,225.2302,435618.0
2018-12-19 15:30:00,249.35,250.95,248.45,250.26,591353.0,225.3025,226.7482,224.4893,226.1247,591353.0
2018-12-20 09:30:00,248.5,249.02,243.1,243.52,647845.0,224.5345,225.0043,219.6552,220.0347,647845.0
2018-12-20 10:00:00,243.52,245.02,242.67,244.09,619480.0,220.0347,221.3901,219.2667,220.5498,619480.0
2018-12-20 10:30:00,243.93,245.5,243.9,245.34,435626.0,220.4052,221.8238,220.3781,221.6792,435626.0
2018-12-20 11:00:00,245.31,245.46,243.67,244.02,338509.0,221.6521,221.7876,220.1703,220.4865,338509.0
2018-12-20 11:30:00,244.02,244.3,241.89,242.54,434782.0,220.4865,220.7395,218.5619,219.1492,434782.0
2018-12-20 12:00:00,242.56,244.67,242.25,244.65,258331.0,219.1673,221.0738,218.8872,221.0557,258331.0
2018-12-20 12:30:00,244.61,244.87,243.01,243.83,231018.0,221.0196,221.2545,219.5739,220.3148,231018.0
2018-12-20 13:00:00,243.86,244.18,242.82,243.88,174564.0,220.3419,220.6311,219.4022,220.36,174564.0
2018-12-20 13:30:00,243.72,243.93,242.33,242.54,200653.0,220.2154,220.4052,218.9595,219.1492,200653.0
2018-12-20 14:00:00,242.58,242.83,240.05,242.65,276664.0,219.1854,219.4113,216.8994,219.2486,276664.0
2018-12-20 14:30:00,242.59,244.4,241.96,242.75,339908.0,219.1944,220.8299,218.6252,219.339,339908.0
2018-12-20 15:00:00,242.71,244.0,241.11,242.64,350183.0,219.3028,220.4684,217.8571,219.2396,350183.0
2018-12-20 15:30:00,242.7,244.09,240.76,242.11,728128.0,219.2938,220.5498,217.5409,218.7607,728128.0
2018-12-21 09:30:00,240.73,244.48,240.73,243.91,2260569.0,217.5138,220.9021,217.5138,220.3871,2260569.0
2018-12-21 10:00:00,243.93,247.5,243.42,245.54,405194.0,220.4052,223.6309,219.9444,221.8599,405194.0
2018-12-21 10:30:00,245.64,246.41,245.04,245.56,257327.0,221.9503,222.646,221.4081,221.878,257327.0
2018-12-21 11:00:00,245.52,245.52,242.59,244.31,289351.0,221.8418,221.8418,219.1944,220.7485,289351.0
2018-12-21 11:30:00,244.39,244.57,242.15,242.24,194734.0,220.8208,220.9835,218.7968,218.8782,194734.0
2018-12-21 12:00:00,242.26,242.73,240.4,240.51,268509.0,218.8962,219.3209,217.2156,217.315,268509.0
2018-12-21 12:30:00,240.56,242.49,238.0,240.8,454131.0,217.3602,219.1041,215.0471,217.577,454131.0
2018-12-21 13:00:00,240.8,242.08,240.06,241.54,228472.0,217.577,218.7336,216.9084,218.2457,228472.0
2018-12-21 13:30:00,241.48,242.5,240.49,241.13,294554.0,218.1915,219.1131,217.2969,217.8752,294554.0
2018-12-21 14:00:00,241.13,241.64,239.88,241.16,194556.0,217.8752,218.336,216.7458,217.9023,194556.0
2018-12-21 14:30:00,241.08,241.08,239.77,240.62,290642.0,217.83,217.83,216.6464,217.4144,290642.0
2018-12-21 15:00:00,240.64,240.73,237.67,237.67,416661.0,217.4325,217.5138,214.7489,214.7489,416661.0
2018-12-21 15:30:00,237.69,239.14,237.45,238.1,791484.0,214.767,216.0771,214.5501,215.1374,791484.0
2018-12-24 09:30:00,235.86,237.07,234.37,235.7,596280.0,213.1135,214.2068,211.7672,212.9689,596280.0
2018-12-24 10:00:00,235.71,236.19,232.56,235.22,378808.0,212.9779,213.4116,210.1317,212.5352,378808.0
2018-12-24 10:30:00,235.27,237.9,235.26,236.52,243468.0,212.5804,214.9567,212.5713,213.7098,243468.0
2018-12-24 11:00:00,236.52,237.06,234.81,235.29,233188.0,213.7098,214.1977,212.1647,212.5984,233188.0
2018-12-24 11:30:00,235.3,236.25,234.49,235.35,156086.0,212.6075,213.4659,211.8756,212.6526,156086.0
2018-12-24 12:00:00,235.43,236.2,233.98,234.86,197252.0,212.7249,213.4207,211.4148,212.2099,197252.0
2018-12-24 12:30:00,234.91,235.38,232.96,233.33,407285.0,212.2551,212.6798,210.4931,210.8275,407285.0
2018-12-26 09:30:00,232.7,234.46,232.57,232.73,352862.0,210.2582,211.8485,210.1408,210.2853,352862.0
2018-12-26 10:00:00,232.8,233.85,232.01,233.21,175664.0,210.3486,211.2973,209.6348,210.719,175664.0
2018-12-26 10:30:00,233.22,233.64,231.81,232.48,162598.0,210.7281,211.1076,209.454,210.0594,162598.0
2018-12-26 11:00:00,232.41,234.45,232.36,234.19,150238.0,209.9962,211.8394,209.951,211.6045,150238.0
2018-12-26 11:30:00,234.16,235.46,233.29,235.44,183236.0,211.5774,212.752,210.7913,212.734,183236.0
2018-12-26 12:00:00,235.43,237.39,235.03,235.69,251349.0,212.7249,214.4959,212.3635,212.9599,251349.0
2018-12-26 12:30:00,235.95,236.87,235.45,236.46,149111.0,213.1948,214.0261,212.743,213.6556,149111.0
2018-12-26 13:00:00,236.54,236.7,234.86,235.73,181332.0,213.7279,213.8725,212.2099,212.996,181332.0
2018-12-26 13:30:00,235.67,238.21,235.61,237.9,131802.0,212.9418,215.2368,212.8876,214.9567,131802.0
2018-12-26 14:00:00,237.94,238.21,236.55,237.07,185045.0,214.9929,215.2368,213.7369,214.2068,185045.0
2018-12-26 14:30:00,237.08,238.7,237.01,238.7,164252.0,214.2158,215.6796,214.1526,215.6796,164252.0
2018-12-26 15:00:00,238.55,240.08,238.27,239.92,210756.0,215.544,216.9265,215.291,216.7819,210756.0
2018-12-26 15:30:00,239.92,243.37,239.8,243.33,581499.0,216.7819,219.8992,216.6735,219.863,581499.0
2018-12-27 09:30:00,239.1,241.89,238.16,240.37,435173.0,216.041,218.5619,215.1916,217.1885,435173.0
2018-12-27 10:00:00,240.39,240.97,237.5,238.04,195254.0,217.2066,217.7307,214.5953,215.0832,195254.0
2018-12-27 10:30:00,238.05,240.0,237.54,239.72,143431.0,215.0923,216.8542,214.6314,216.6012,143431.0
2018-12-27 11:00:00,239.63,239.91,238.37,239.52,129272.0,216.5199,216.7729,215.3814,216.4205,129272.0
2018-12-27 11:30:00,239.62,240.68,238.53,239.02,124212.0,216.5108,217.4686,215.526,215.9687,124212.0
2018-12-27 12:00:00,239.03,239.74,238.0,238.43,107231.0,215.9777,216.6193,215.0471,215.4356,107231.0
2018-12-27 12:30:00,238.32,239.34,237.98,239.27,105939.0,215.3362,216.2578,215.029,216.1946,105939.0
2018-12-27 13:00:00,239.21,239.28,237.51,237.53,77357.0,216.1404,216.2036,214.6043,214.6224,77357.0
2018-12-27 13:30:00,237.5,238.12,236.44,236.44,95206.0,214.5953,215.1555,213.6375,213.6375,95206.0
2018-12-27 14:00:00,236.43,236.69,235.23,235.79,112368.0,213.6285,213.8634,212.5442,213.0502,112368.0
2018-12-27 14:30:00,235.73,239.02,235.25,238.85,104205.0,212.996,215.9687,212.5623,215.8151,104205.0
2018-12-27 15:00:00,238.85,241.75,237.64,241.46,185527.0,215.8151,218.4354,214.7218,218.1734,185527.0
2018-12-27 15:30:00,241.49,245.97,240.89,245.88,591101.0,218.2005,222.2484,217.6584,222.1671,591101.0
2018-12-28 09:30:00,246.71,247.67,245.47,247.29,239119.0,222.9171,223.7845,221.7967,223.4411,239119.0
2018-12-28 10:00:00,247.27,247.79,246.07,246.71,165923.0,223.4231,223.8929,222.3388,222.9171,165923.0
2018-12-28 10:30:00,246.74,247.01,244.85,245.26,105376.0,222.9442,223.1881,221.2365,221.6069,105376.0
2018-12-28 11:00:00,245.24,246.81,244.81,246.14,109913.0,221.5888,223.0074,221.2003,222.4021,109913.0
2018-12-28 11:30:00,245.99,246.81,245.45,246.16,87726.0,222.2665,223.0074,221.7786,222.4201,87726.0
2018-12-28 12:00:00,246.17,246.8,245.32,246.27,166190.0,222.4292,222.9984,221.6611,222.5195,166190.0
2018-12-28 12:30:00,246.27,247.64,246.21,246.58,117555.0,222.5195,223.7574,222.4653,222.7996,117555.0
2018-12-28 13:00:00,246.7,247.12,245.56,246.39,82231.0,222.908,223.2875,221.878,222.6279,82231.0
2018-12-28 13:30:00,246.44,247.77,246.11,247.14,113246.0,222.6731,223.8749,222.3749,223.3056,113246.0
2018-12-28 14:00:00,247.23,249.36,247.18,247.7,126261.0,223.3869,225.3115,223.3418,223.8116,126261.0
2018-12-28 14:30:00,247.8,249.79,247.54,249.7,138946.0,223.902,225.7,223.667,225.6187,138946.0
2018-12-28 15:00:00,249.62,249.76,245.71,246.25,252072.0,225.5464,225.6729,222.0135,222.5014,252072.0
2018-12-28 15:30:00,246.24,246.8,245.14,246.21,282344.0,222.4924,222.9984,221.4985,222.4653,282344.0
2018-12-31 09:30:00,248.06,249.64,247.38,249.0,216893.0,224.1369,225.5645,223.5225,224.9862,216893.0
2018-12-31 10:00:00,249.06,249.95,249.0,249.36,101556.0,225.0404,225.8446,224.9862,225.3115,101556.0
2018-12-31 10:30:00,249.35,249.45,248.41,248.8,95471.0,225.3025,225.3928,224.4531,224.8055,95471.0
2018-12-31 11:00:00,248.85,249.38,247.85,248.29,94526.0,224.8507,225.3296,223.9471,224.3447,94526.0
2018-12-31 11:30:00,248.15,248.76,247.21,248.63,106896.0,224.2182,224.7694,223.3689,224.6519,106896.0
2018-12-31 12:00:00,248.58,249.3,248.33,249.01,107686.0,224.6067,225.2573,224.3808,224.9953,107686.0
2018-12-31 12:30:00,249.12,249.63,249.04,249.51,72524.0,225.0947,225.5555,225.0224,225.447,72524.0
2018-12-31 13:00:00,249.59,250.25,249.11,250.23,85605.0,225.5193,226.1157,225.0856,226.0976,85605.0
2018-12-31 13:30:00,250.22,250.28,248.99,249.17,80245.0,226.0886,226.1428,224.9772,225.1398,80245.0
2018-12-31 14:00:00,249.25,249.6,248.0,248.12,107238.0,225.2121,225.5284,224.0827,224.1911,107238.0
2018-12-31 14:30:00,248.07,249.39,247.73,248.72,63949.0,224.1459,225.3386,223.8387,224.7332,63949.0
2018-12-31 15:00:00,248.68,249.33,248.44,248.73,114794.0,224.6971,225.2844,224.4802,224.7423,114794.0
2018-12-31 15:30:00,248.71,249.66,246.94,249.18,339579.0,224.7242,225.5826,223.1249,225.1489,339579.0
2019-01-02 09:30:00,245.0,245.76,242.91,243.16,255655.0,221.372,222.0587,219.4836,219.7094,255655.0
2019-01-02 10:00:00,243.08,244.49,242.06,242.32,181263.0,219.6372,220.9112,218.7155,218.9505,181263.0
2019-01-02 10:30:00,242.32,243.13,241.47,242.69,245760.0,218.9505,219.6823,218.1824,219.2848,245760.0
2019-01-02 11:00:00,242.73,244.86,242.4,244.04,269479.0,219.3209,221.2455,219.0227,220.5046,269479.0
2019-01-02 11:30:00,244.08,244.74,243.02,243.12,102825.0,220.5407,221.1371,219.5829,219.6733,102825.0
2019-01-02 12:00:00,243.15,243.73,242.75,243.55,185255.0,219.7004,220.2245,219.339,220.0618,185255.0
2019-01-02 12:30:00,243.55,245.81,243.43,245.62,150099.0,220.0618,222.1039,219.9534,221.9322,150099.0
2019-01-02 13:00:00,245.69,246.35,245.63,245.78,135122.0,221.9954,222.5918,221.9412,222.0768,135122.0
2019-01-02 13:30:00,245.87,246.24,245.19,245.81,115686.0,222.1581,222.4924,221.5437,222.1039,115686.0
2019-01-02 14:00:00,245.85,245.85,243.48,243.64,182755.0,222.14,222.14,219.9986,220.1432,182755.0
2019-01-02 14:30:00,243.69,244.76,243.35,243.42,158744.0,220.1883,221.1551,219.8811,219.9444,158744.0
2019-01-02 15:00:00,243.37,244.01,242.31,243.05,261636.0,219.8992,220.4775,218.9414,219.6101,261636.0
2019-01-02 15:30:00,243.08,243.75,242.3,243.52,440977.0,219.6372,220.2425,218.9324,220.0347,440977.0
2019-01-03 09:30:00,242.75,243.48,240.62,241.52,301380.0,219.339,219.9986,217.4144,218.2276,301380.0
2019-01-03 10:00:00,241.05,241.52,238.0,238.21,361194.0,217.8029,218.2276,215.0471,215.2368,361194.0
2019-01-03 10:30:00,238.17,238.29,236.45,237.73,234757.0,215.2007,215.3091,213.6466,214.8031,234757.0
2019-01-03 11:00:00,237.73,238.83,237.31,237.52,211341.0,214.8031,215.797,214.4236,214.6134,211341.0
2019-01-03 11:30:00,237.56,241.34,237.14,240.47,256670.0,214.6495,218.065,214.27,217.2789,256670.0
2019-01-03 12:00:00,240.32,240.88,239.28,239.58,140046.0,217.1433,217.6493,216.2036,216.4747,140046.0
2019-01-03 12:30:00,239.58,240.16,238.35,239.86,120388.0,216.4747,216.9988,215.3633,216.7277,120388.0
2019-01-03 13:00:00,239.67,239.8,237.21,238.52,132165.0,216.556,216.6735,214.3333,215.5169,132165.0
2019-01-03 13:30:00,238.43,239.33,237.74,238.38,145835.0,215.4356,216.2488,214.8122,215.3904,145835.0
2019-01-03 14:00:00,238.36,239.4,238.09,239.16,149729.0,215.3724,216.3121,215.1284,216.0952,149729.0
2019-01-03 14:30:00,239.22,239.64,237.48,237.78,184948.0,216.1494,216.5289,214.5772,214.8483,184948.0
2019-01-03 15:00:00,237.77,237.9,236.89,237.25,208274.0,214.8393,214.9567,214.0441,214.3694,208274.0
2019-01-03 15:30:00,237.28,237.94,236.12,236.8,558746.0,214.3965,214.9929,213.3484,213.9628,558746.0
2019-01-04 09:30:00,239.8,241.9,238.8,241.29,303631.0,216.6735,218.571,215.7699,218.0198,303631.0
2019-01-04 10:00:00,241.29,242.89,240.71,242.81,184444.0,218.0198,219.4655,217.4957,219.3932,184444.0
2019-01-04 10:30:00,242.91,243.25,240.86,242.05,188772.0,219.4836,219.7908,217.6313,218.7065,188772.0
2019-01-04 11:00:00,242.05,243.19,240.92,241.4,258938.0,218.7065,219.7366,217.6855,218.1192,258938.0
2019-01-04 11:30:00,241.39,241.94,240.83,241.27,191636.0,218.1101,218.6071,217.6042,218.0017,191636.0
2019-01-04 12:00:00,241.25,242.89,240.94,242.55,101233.0,217.9836,219.4655,217.7035,219.1583,101233.0
2019-01-04 12:30:00,242.56,243.04,242.2,242.93,210853.0,219.1673,219.601,218.842,219.5016,210853.0
2019-01-04 13:00:00,242.96,243.46,241.84,242.05,231425.0,219.5287,219.9805,218.5167,218.7065,231425.0
2019-01-04 13:30:00,242.13,242.28,241.26,241.7,145154.0,218.7788,218.9143,217.9927,218.3902,145154.0
2019-01-04 14:00:00,241.76,241.76,240.75,241.02,205547.0,218.4445,218.4445,217.5319,217.7758,205547.0
2019-01-04 14:30:00,241.0,241.65,240.46,240.57,238978.0,217.7578,218.3451,217.2698,217.3692,238978.0
2019-01-04 15:00:00,240.49,241.66,240.45,241.29,261678.0,217.2969,218.3541,217.2608,218.0198,261678.0
2019-01-04 15:30:00,241.28,241.56,239.34,239.45,696669.0,218.0108,218.2637,216.2578,216.3572,696669.0
2019-01-07 09:30:00,240.4,241.47,238.54,239.78,373559.0,217.2156,218.1824,215.535,216.6554,373559.0
2019-01-07 10:00:00,239.58,239.61,238.23,238.65,321367.0,216.4747,216.5018,215.2549,215.6344,321367.0
2019-01-07 10:30:00,238.7,240.25,238.42,239.79,240410.0,215.6796,217.0801,215.4266,216.6645,240410.0
2019-01-07 11:00:00,239.78,240.38,239.69,240.02,252687.0,216.6554,217.1976,216.5741,216.8723,252687.0
2019-01-07 11:30:00,240.01,241.33,239.65,241.28,179031.0,216.8632,218.0559,216.538,218.0108,179031.0
2019-01-07 12:00:00,241.29,241.74,241.07,241.18,134013.0,218.0198,218.4264,217.821,217.9204,134013.0
2019-01-07 12:30:00,241.26,241.64,240.85,241.1,119167.0,217.9927,218.336,217.6222,217.8481,119167.0
2019-01-07 13:00:00,241.1,241.84,241.03,241.62,130094.0,217.8481,218.5167,217.7849,218.318,130094.0
2019-01-07 13:30:00,241.57,241.98,240.64,240.84,158856.0,218.2728,218.6432,217.4325,217.6132,158856.0
2019-01-07 14:00:00,240.79,241.06,240.08,240.29,168996.0,217.568,217.812,216.9265,217.1162,168996.0
2019-01-07 14:30:00,240.25,240.65,239.93,239.99,117967.0,217.0801,217.4415,216.7909,216.8452,117967.0
2019-01-07 15:00:00,239.97,241.34,239.93,241.17,157072.0,216.8271,218.065,216.7909,217.9114,157072.0
2019-01-07 15:30:00,241.2,241.28,239.74,240.13,410360.0,217.9385,218.0108,216.6193,216.9717,410360.0
2019-01-08 09:30:00,242.33,244.79,242.09,243.49,357961.0,218.9595,221.1822,218.7426,220.0076,357961.0
2019-01-08 10:00:00,243.29,243.67,241.87,242.02,231648.0,219.8269,220.1703,218.5439,218.6794,231648.0
2019-01-08 10:30:00,242.08,243.0,241.15,241.82,227200.0,218.7336,219.5649,217.8933,218.4987,227200.0
2019-01-08 11:00:00,241.98,242.9,240.48,240.77,192738.0,218.6432,219.4745,217.2879,217.5499,192738.0
2019-01-08 11:30:00,240.8,241.35,239.71,241.26,261494.0,217.577,218.074,216.5922,217.9927,261494.0
2019-01-08 12:00:00,241.23,241.8,240.6,241.43,145582.0,217.9656,218.4806,217.3963,218.1463,145582.0
2019-01-08 12:30:00,241.43,241.69,240.2,241.58,136636.0,218.1463,218.3812,217.0349,218.2818,136636.0
2019-01-08 13:00:00,241.53,242.67,241.07,242.47,145333.0,218.2366,219.2667,217.821,219.086,145333.0
2019-01-08 13:30:00,242.46,243.44,242.24,242.84,114614.0,219.077,219.9624,218.8782,219.4203,114614.0
2019-01-08 14:00:00,242.8,243.06,241.99,242.29,88546.0,219.3842,219.6191,218.6523,218.9233,88546.0
2019-01-08 14:30:00,242.24,243.0,242.13,242.34,97385.0,218.8782,219.5649,218.7788,218.9685,97385.0
2019-01-08 15:00:00,242.31,242.74,241.77,242.7,166519.0,218.9414,219.3299,218.4535,219.2938,166519.0
2019-01-08 15:30:00,242.7,243.24,242.63,243.23,286232.0,219.2938,219.7817,219.2306,219.7727,286232.0
2019-01-09 09:30:00,244.76,246.4,244.2,245.69,290305.0,221.1551,222.637,220.6491,221.9954,290305.0
2019-01-09 10:00:00,245.66,246.63,245.09,245.37,173343.0,221.9683,222.8448,221.4533,221.7063,173343.0
2019-01-09 10:30:00,245.37,245.37,243.32,245.1,157264.0,221.7063,221.7063,219.854,221.4623,157264.0
2019-01-09 11:00:00,245.07,245.79,244.4,244.6,153035.0,221.4352,222.0858,220.8299,221.0106,153035.0
2019-01-09 11:30:00,244.58,244.7,243.94,244.53,173567.0,220.9925,221.1009,220.4142,220.9473,173567.0
2019-01-09 12:00:00,244.49,244.49,243.69,243.8,109715.0,220.9112,220.9112,220.1883,220.2877,109715.0
2019-01-09 12:30:00,243.82,244.2,243.5,243.5,144080.0,220.3058,220.6491,220.0167,220.0167,144080.0
2019-01-09 13:00:00,243.57,243.62,242.23,243.1,146533.0,220.0799,220.1251,218.8691,219.6552,146533.0
2019-01-09 13:30:00,243.1,243.39,242.34,242.54,92122.0,219.6552,219.9173,218.9685,219.1492,92122.0
2019-01-09 14:00:00,242.6,243.56,242.06,242.54,109895.0,219.2035,220.0709,218.7155,219.1492,109895.0
2019-01-09 14:30:00,242.56,243.36,242.17,242.91,131425.0,219.1673,219.8902,218.8149,219.4836,131425.0
2019-01-09 15:00:00,242.94,243.6,242.77,243.37,127175.0,219.5107,220.107,219.3571,219.8992,127175.0
2019-01-09 15:30:00,243.36,243.86,242.77,243.55,321164.0,219.8902,220.3419,219.3571,220.0618,321164.0
2019-01-10 09:30:00,242.08,244.2,241.41,243.62,205397.0,218.7336,220.6491,218.1282,220.1251,205397.0
2019-01-10 10:00:00,243.61,244.18,242.24,243.43,146556.0,220.116,220.6311,218.8782,219.9534,146556.0
2019-01-10 10:30:00,243.38,243.98,243.09,243.43,82706.0,219.9082,220.4504,219.6462,219.9534,82706.0
2019-01-10 11:00:00,243.42,244.23,243.12,243.27,125143.0,219.9444,220.6763,219.6733,219.8088,125143.0
2019-01-10 11:30:00,243.3,243.97,242.65,242.97,158577.0,219.8359,220.4413,219.2486,219.5378,158577.0
2019-01-10 12:00:00,242.94,243.28,242.4,242.92,103222.0,219.5107,219.8179,219.0227,219.4926,103222.0
2019-01-10 12:30:00,242.98,243.8,242.63,243.72,99323.0,219.5468,220.2877,219.2306,220.2154,99323.0
2019-01-10 13:00:00,243.69,243.69,242.38,243.16,103365.0,220.1883,220.1883,219.0047,219.7094,103365.0
2019-01-10 13:30:00,243.15,243.38,242.49,242.89,91240.0,219.7004,219.9082,219.1041,219.4655,91240.0
2019-01-10 14:00:00,242.97,244.34,242.97,243.99,130561.0,219.5378,220.7756,219.5378,220.4594,130561.0
2019-01-10 14:30:00,243.95,244.4,243.39,243.68,157871.0,220.4233,220.8299,219.9173,220.1793,157871.0
2019-01-10 15:00:00,243.64,244.22,243.38,244.1,143481.0,220.1432,220.6672,219.9082,220.5588,143481.0
2019-01-10 15:30:00,244.09,245.14,243.81,244.7,311999.0,220.5498,221.4985,220.2968,221.1009,311999.0
2019-01-11 09:30:00,243.45,245.88,243.27,244.17,271250.0,219.9715,222.1671,219.8088,220.622,271250.0
2019-01-11 10:00:00,244.16,244.63,243.6,244.17,194399.0,220.613,221.0377,220.107,220.622,194399.0
2019-01-11 10:30:00,244.21,245.72,244.14,245.55,184699.0,220.6582,222.0226,220.5949,221.869,184699.0
2019-01-11 11:00:00,245.56,245.6,244.78,245.14,161812.0,221.878,221.9141,221.1732,221.4985,161812.0
2019-01-11 11:30:00,245.17,246.38,245.04,245.9,182641.0,221.5256,222.6189,221.4081,222.1852,182641.0
2019-01-11 12:00:00,245.95,246.08,245.37,245.67,104128.0,222.2304,222.3478,221.7063,221.9774,104128.0
2019-01-11 12:30:00,245.65,246.1,245.5,246.03,106903.0,221.9593,222.3659,221.8238,222.3027,106903.0
2019-01-11 13:00:00,246.02,246.11,245.19,245.47,111944.0,222.2936,222.3749,221.5437,221.7967,111944.0
2019-01-11 13:30:00,245.48,245.74,245.18,245.66,95254.0,221.8057,222.0406,221.5346,221.9683,95254.0
2019-01-11 14:00:00,245.63,245.97,245.45,245.87,119687.0,221.9412,222.2484,221.7786,222.1581,119687.0
2019-01-11 14:30:00,245.93,246.5,245.66,246.25,187052.0,222.2123,222.7273,221.9683,222.5014,187052.0
2019-01-11 15:00:00,246.25,246.9,246.13,246.85,237365.0,222.5014,223.0888,222.393,223.0436,237365.0
2019-01-11 15:30:00,246.85,247.76,246.73,247.6,571452.0,223.0436,223.8658,222.9352,223.7212,571452.0
2019-01-14 09:30:00,246.59,249.1,246.11,248.59,466116.0,222.8087,225.0766,222.3749,224.6158,466116.0
2019-01-14 10:00:00,248.62,249.92,248.5,248.58,342225.0,224.6429,225.8175,224.5345,224.6067,342225.0
2019-01-14 10:30:00,248.57,249.36,248.48,248.75,238667.0,224.5977,225.3115,224.5164,224.7603,238667.0
2019-01-14 11:00:00,248.71,248.86,247.57,248.13,229997.0,224.7242,224.8597,223.6941,224.2001,229997.0
2019-01-14 11:30:00,248.17,249.23,248.1,248.91,180709.0,224.2363,225.194,224.173,224.9049,180709.0
2019-01-14 12:00:00,248.88,249.62,248.74,249.49,226286.0,224.8778,225.5464,224.7513,225.429,226286.0
2019-01-14 12:30:00,249.49,249.88,249.15,249.17,301522.0,225.429,225.7814,225.1218,225.1398,301522.0
2019-01-14 13:00:00,249.14,249.87,248.96,249.04,280897.0,225.1127,225.7723,224.9501,225.0224,280897.0
2019-01-14 13:30:00,249.08,249.63,248.38,248.61,200402.0,225.0585,225.5555,224.426,224.6338,200402.0
2019-01-14 14:00:00,248.64,248.97,247.89,248.38,220905.0,224.6609,224.9591,223.9833,224.426,220905.0
2019-01-14 14:30:00,248.34,248.71,248.17,248.31,308701.0,224.3899,224.7242,224.2363,224.3628,308701.0
2019-01-14 15:00:00,248.37,248.73,248.15,248.24,247426.0,224.417,224.7423,224.2182,224.2995,247426.0
2019-01-14 15:30:00,248.24,248.61,247.81,247.88,419718.0,224.2995,224.6338,223.911,223.9742,419718.0
2019-01-15 09:30:00,250.0,253.0,247.0,251.0,661094.0,225.8898,228.6005,223.1791,226.7933,661094.0
2019-01-15 10:00:00,251.05,252.94,250.69,252.46,323017.0,226.8385,228.5463,226.5132,228.1125,323017.0
2019-01-15 10:30:00,252.62,254.25,252.16,253.96,234906.0,228.2571,229.7299,227.8415,229.4679,234906.0
2019-01-15 11:00:00,253.83,255.92,253.62,255.22,324072.0,229.3504,231.2389,229.1607,230.6064,324072.0
2019-01-15 11:30:00,255.21,255.87,254.37,255.82,212554.0,230.5973,231.1937,229.8383,231.1485,212554.0
2019-01-15 12:00:00,255.84,256.83,255.75,256.0,231487.0,231.1666,232.0611,231.0853,231.3111,231487.0
2019-01-15 12:30:00,256.07,256.08,255.24,255.48,166716.0,231.3744,231.3834,230.6244,230.8413,166716.0
2019-01-15 13:00:00,255.45,255.45,254.57,255.05,136490.0,230.8142,230.8142,230.0191,230.4528,136490.0
2019-01-15 13:30:00,255.13,255.58,254.72,255.12,122518.0,230.525,230.9316,230.1546,230.516,122518.0
2019-01-15 14:00:00,255.11,255.54,253.26,253.4,179497.0,230.507,230.8955,228.8354,228.9619,179497.0
2019-01-15 14:30:00,253.42,254.99,253.14,254.82,223493.0,228.98,230.3985,228.727,230.2449,223493.0
2019-01-15 15:00:00,254.82,256.25,254.65,255.88,253205.0,230.2449,231.537,230.0913,231.2027,253205.0
2019-01-15 15:30:00,255.88,256.92,255.46,256.84,628538.0,231.2027,232.1424,230.8232,232.0701,628538.0
2019-01-16 09:30:00,258.73,260.74,258.17,259.95,575107.0,233.7779,235.594,233.2719,234.8802,575107.0
2019-01-16 10:00:00,259.95,260.19,259.01,259.78,485260.0,234.8802,235.0971,234.0309,234.7266,485260.0
2019-01-16 10:30:00,259.78,260.39,259.31,259.75,428057.0,234.7266,235.2778,234.3019,234.6995,428057.0
2019-01-16 11:00:00,259.79,259.96,258.89,259.19,236250.0,234.7356,234.8892,233.9224,234.1935,236250.0
2019-01-16 11:30:00,259.18,259.69,258.84,259.46,192076.0,234.1845,234.6453,233.8773,234.4375,192076.0
2019-01-16 12:00:00,259.45,260.1,259.4,260.0,280833.0,234.4284,235.0157,234.3832,234.9254,280833.0
2019-01-16 12:30:00,260.01,260.69,259.86,260.59,297998.0,234.9344,235.5488,234.7989,235.4585,297998.0
2019-01-16 13:00:00,260.6,260.94,260.31,260.94,177194.0,235.4675,235.7747,235.2055,235.7747,177194.0
2019-01-16 13:30:00,260.92,261.41,260.42,261.12,180792.0,235.7567,236.1994,235.3049,235.9374,180792.0
2019-01-16 14:00:00,261.12,262.09,261.11,262.07,198299.0,235.9374,236.8138,235.9283,236.7957,198299.0
2019-01-16 14:30:00,262.04,262.19,261.17,261.5,207010.0,236.7686,236.9042,235.9825,236.2807,207010.0
2019-01-16 15:00:00,261.5,261.79,261.36,261.52,202756.0,236.2807,236.5428,236.1542,236.2988,202756.0
2019-01-16 15:30:00,261.55,261.87,260.91,261.43,631174.0,236.3259,236.615,235.7476,236.2175,631174.0
2019-01-17 09:30:00,260.99,261.74,260.13,260.62,286682.0,235.8199,236.4976,235.0428,235.4856,286682.0
2019-01-17 10:00:00,260.67,261.21,260.02,260.41,223180.0,235.5308,236.0187,234.9435,235.2958,223180.0
2019-01-17 10:30:00,260.39,260.65,259.67,259.76,164321.0,235.2778,235.5127,234.6272,234.7085,164321.0
2019-01-17 11:00:00,259.78,260.2,259.11,259.39,147491.0,234.7266,235.1061,234.1212,234.3742,147491.0
2019-01-17 11:30:00,259.32,259.52,258.52,258.76,124198.0,234.311,234.4917,233.5881,233.805,124198.0
2019-01-17 12:00:00,258.73,258.76,257.89,258.57,128989.0,233.7779,233.805,233.0189,233.6333,128989.0
2019-01-17 12:30:00,258.52,258.68,258.24,258.37,117263.0,233.5881,233.7327,233.3351,233.4526,117263.0
2019-01-17 13:00:00,258.38,258.98,258.33,258.9,87622.0,233.4616,234.0038,233.4164,233.9315,87622.0
2019-01-17 13:30:00,258.91,259.08,258.29,258.43,85707.0,233.9405,234.0941,233.3803,233.5068,85707.0
2019-01-17 14:00:00,258.41,259.02,258.32,258.72,110314.0,233.4887,234.0399,233.4074,233.7688,110314.0
2019-01-17 14:30:00,258.72,260.68,258.21,259.86,269255.0,233.7688,235.5398,233.308,234.7989,269255.0
2019-01-17 15:00:00,259.81,259.87,258.79,259.45,200602.0,234.7537,234.8079,233.8321,234.4284,200602.0
2019-01-17 15:30:00,259.45,259.93,259.25,259.77,343265.0,234.4284,234.8621,234.2477,234.7176,343265.0
2019-01-18 09:30:00,262.6,262.79,260.45,260.88,688612.0,237.2746,237.4463,235.332,235.7205,688612.0
2019-01-18 10:00:00,260.78,261.86,260.42,260.8,165955.0,235.6302,236.606,235.3049,235.6482,165955.0
2019-01-18 10:30:00,260.84,262.07,260.8,262.0,172909.0,235.6844,236.7957,235.6482,236.7325,172909.0
2019-01-18 11:00:00,261.95,262.68,261.81,262.1,173924.0,236.6873,237.3469,236.5608,236.8229,173924.0
2019-01-18 11:30:00,262.07,263.06,261.9,263.0,232818.0,236.7957,237.6903,236.6421,237.6361,232818.0
2019-01-18 12:00:00,263.06,263.85,262.56,263.77,139607.0,237.6903,238.4041,237.2385,238.3318,139607.0
2019-01-18 12:30:00,263.75,264.3,263.5,264.22,143506.0,238.3137,238.8107,238.0878,238.7384,143506.0
2019-01-18 13:00:00,264.28,264.45,263.81,263.98,161074.0,238.7926,238.9462,238.3679,238.5215,161074.0
2019-01-18 13:30:00,264.0,264.86,263.81,264.81,181322.0,238.5396,239.3167,238.3679,239.2715,181322.0
2019-01-18 14:00:00,264.82,265.32,264.56,264.63,264454.0,239.2805,239.7323,239.0456,239.1089,264454.0
2019-01-18 14:30:00,264.59,265.28,264.45,265.18,203429.0,239.0727,239.6962,238.9462,239.6058,203429.0
2019-01-18 15:00:00,265.16,265.28,264.91,265.02,226133.0,239.5877,239.6962,239.3619,239.4612,226133.0
2019-01-18 15:30:00,265.05,265.74,264.61,265.51,581531.0,239.4884,240.1118,239.0908,239.904,581531.0
2019-01-22 09:30:00,264.06,266.38,264.0,266.17,295150.0,238.5938,240.6901,238.5396,240.5003,295150.0
2019-01-22 10:00:00,266.17,267.17,265.54,267.09,206929.0,240.5003,241.4039,239.9311,241.3316,206929.0
2019-01-22 10:30:00,267.07,267.5,266.51,266.64,144104.0,241.3135,241.7021,240.8076,240.925,144104.0
2019-01-22 11:00:00,266.61,266.75,266.21,266.47,165263.0,240.8979,241.0244,240.5365,240.7714,165263.0
2019-01-22 11:30:00,266.45,266.69,264.21,264.44,181983.0,240.7533,240.9702,238.7294,238.9372,181983.0
2019-01-22 12:00:00,264.52,264.91,264.23,264.86,129861.0,239.0095,239.3619,238.7474,239.3167,129861.0
2019-01-22 12:30:00,264.82,265.3,264.72,265.07,76973.0,239.2805,239.7142,239.1902,239.5064,76973.0
2019-01-22 13:00:00,265.02,265.05,263.74,264.47,140887.0,239.4612,239.4884,238.3047,238.9643,140887.0
2019-01-22 13:30:00,264.44,265.08,264.31,265.0,120127.0,238.9372,239.5155,238.8197,239.4432,120127.0
2019-01-22 14:00:00,265.05,265.16,264.57,264.58,119725.0,239.4884,239.5877,239.0546,239.0637,119725.0
2019-01-22 14:30:00,264.63,264.88,264.01,264.61,130910.0,239.1089,239.3347,238.5487,239.0908,130910.0
2019-01-22 15:00:00,264.6,265.11,264.1,264.9,143726.0,239.0818,239.5426,238.63,239.3528,143726.0
2019-01-22 15:30:00,264.9,265.83,264.15,265.76,452997.0,239.3528,240.1931,238.6752,240.1299,452997.0
2019-01-23 09:30:00,267.75,269.47,267.18,268.76,286521.0,241.928,243.4821,241.4129,242.8406,286521.0
2019-01-23 10:00:00,268.82,268.86,267.11,267.52,134195.0,242.8948,242.9309,241.3497,241.7201,134195.0
2019-01-23 10:30:00,267.54,267.54,265.79,265.93,130980.0,241.7382,241.7382,240.157,240.2835,130980.0
2019-01-23 11:00:00,266.04,266.56,264.94,265.58,120686.0,240.3829,240.8527,239.389,239.9672,120686.0
2019-01-23 11:30:00,265.56,265.82,263.93,264.19,87914.0,239.9492,240.1841,238.4764,238.7113,87914.0
2019-01-23 12:00:00,264.28,264.89,263.67,264.58,155098.0,238.7926,239.3438,238.2414,239.0637,155098.0
2019-01-23 12:30:00,264.56,265.37,264.5,265.26,107691.0,239.0456,239.7775,238.9914,239.6781,107691.0
2019-01-23 13:00:00,265.22,265.46,264.88,265.13,103143.0,239.642,239.8588,239.3347,239.5606,103143.0
2019-01-23 13:30:00,265.07,265.75,265.07,265.52,102414.0,239.5064,240.1208,239.5064,239.913,102414.0
2019-01-23 14:00:00,265.56,266.0,265.21,265.72,104283.0,239.9492,240.3467,239.6329,240.0937,104283.0
2019-01-23 14:30:00,265.71,266.0,265.27,265.53,95645.0,240.0847,240.3467,239.6871,239.9221,95645.0
2019-01-23 15:00:00,265.51,266.48,265.47,266.3,129802.0,239.904,240.7804,239.8678,240.6178,129802.0
2019-01-23 15:30:00,266.31,267.14,266.03,266.97,246257.0,240.6268,241.3768,240.3738,241.2232,246257.0
2019-01-24 09:30:00,266.8,267.45,264.67,265.88,256045.0,241.0696,241.6569,239.145,240.2383,256045.0
2019-01-24 10:00:00,265.8,267.62,265.02,267.41,149765.0,240.166,241.8105,239.4612,241.6208,149765.0
2019-01-24 10:30:00,267.48,268.16,267.22,267.63,214089.0,241.684,242.2984,241.4491,241.8195,214089.0
2019-01-24 11:00:00,267.59,267.97,265.82,266.19,132204.0,241.7834,242.1267,240.1841,240.5184,132204.0
2019-01-24 11:30:00,266.25,266.7,265.79,266.69,158803.0,240.5726,240.9792,240.157,240.9702,158803.0
2019-01-24 12:00:00,266.64,266.67,266.09,266.16,94876.0,240.925,240.9521,240.4281,240.4913,94876.0
2019-01-24 12:30:00,266.13,266.39,265.83,265.94,97576.0,240.4642,240.6991,240.1931,240.2925,97576.0
2019-01-24 13:00:00,265.94,266.1,264.92,265.17,87720.0,240.2925,240.4371,239.3709,239.5968,87720.0
2019-01-24 13:30:00,265.12,265.28,264.26,264.84,130010.0,239.5516,239.6962,238.7745,239.2986,130010.0
2019-01-24 14:00:00,264.85,265.44,264.58,265.06,113321.0,239.3076,239.8407,239.0637,239.4974,113321.0
2019-01-24 14:30:00,265.04,265.82,264.9,265.63,103378.0,239.4793,240.1841,239.3528,240.0124,103378.0
2019-01-24 15:00:00,265.6,265.79,265.26,265.44,115046.0,239.9853,240.157,239.6781,239.8407,115046.0
2019-01-24 15:30:00,265.42,266.3,265.06,266.12,270172.0,239.8227,240.6178,239.4974,240.4552,270172.0
2019-01-25 09:30:00,268.8,270.41,268.01,269.76,294139.0,242.8767,244.3314,242.1629,243.7441,294139.0
2019-01-25 10:00:00,269.8,270.25,269.5,270.13,127559.0,243.7803,244.1869,243.5092,244.0784,127559.0
2019-01-25 10:30:00,270.13,270.32,269.53,269.64,90436.0,244.0784,244.2501,243.5363,243.6357,90436.0
2019-01-25 11:00:00,269.66,270.03,268.63,268.63,145397.0,243.6538,243.9881,242.7231,242.7231,145397.0
2019-01-25 11:30:00,268.63,268.87,267.34,267.68,210257.0,242.7231,242.94,241.5575,241.8647,210257.0
2019-01-25 12:00:00,267.7,268.25,267.31,268.07,73053.0,241.8828,242.3797,241.5304,242.2171,73053.0
2019-01-25 12:30:00,268.13,268.17,265.7,266.42,186824.0,242.2713,242.3075,240.0757,240.7262,186824.0
2019-01-25 13:00:00,266.35,267.34,266.29,267.32,114227.0,240.663,241.5575,240.6088,241.5394,114227.0
2019-01-25 13:30:00,267.27,267.54,267.04,267.31,58164.0,241.4943,241.7382,241.2864,241.5304,58164.0
2019-01-25 14:00:00,267.36,267.78,267.09,267.26,89240.0,241.5756,241.9551,241.3316,241.4852,89240.0
2019-01-25 14:30:00,267.28,267.92,267.18,267.79,93438.0,241.5033,242.0816,241.4129,241.9641,93438.0
2019-01-25 15:00:00,267.78,267.9,267.41,267.5,83689.0,241.9551,242.0635,241.6208,241.7021,83689.0
2019-01-25 15:30:00,267.52,268.19,267.17,268.02,351903.0,241.7201,242.3255,241.4039,242.1719,351903.0
2019-01-28 09:30:00,266.9,266.93,264.89,265.71,272062.0,241.1599,241.187,239.3438,240.0847,272062.0
2019-01-28 10:00:00,265.65,266.0,265.21,265.71,228712.0,240.0305,240.3467,239.6329,240.0847,228712.0
2019-01-28 10:30:00,265.69,266.0,265.05,265.36,160046.0,240.0666,240.3467,239.4884,239.7685,160046.0
2019-01-28 11:00:00,265.34,265.93,264.94,265.45,105767.0,239.7504,240.2835,239.389,239.8498,105767.0
2019-01-28 11:30:00,265.55,265.77,264.83,264.99,104294.0,239.9401,240.1389,239.2896,239.4341,104294.0
2019-01-28 12:00:00,264.99,265.51,264.61,265.28,81642.0,239.4341,239.904,239.0908,239.6962,81642.0
2019-01-28 12:30:00,265.28,265.75,265.15,265.3,53602.0,239.6962,240.1208,239.5787,239.7142,53602.0
2019-01-28 13:00:00,265.29,266.05,265.1,265.82,63532.0,239.7052,240.3919,239.5335,240.1841,63532.0
2019-01-28 13:30:00,265.87,266.51,265.86,266.35,80932.0,240.2293,240.8076,240.2202,240.663,80932.0
2019-01-28 14:00:00,266.42,266.64,265.53,265.82,145639.0,240.7262,240.925,239.9221,240.1841,145639.0
2019-01-28 14:30:00,265.86,266.26,265.5,266.18,125178.0,240.2202,240.5817,239.895,240.5094,125178.0
2019-01-28 15:00:00,266.17,266.32,265.55,265.97,221032.0,240.5003,240.6359,239.9401,240.3196,221032.0
2019-01-28 15:30:00,265.94,266.86,265.65,266.73,288955.0,240.2925,241.1238,240.0305,241.0063,288955.0
2019-01-29 09:30:00,266.0,268.45,265.44,268.15,154086.0,240.3467,242.5605,239.8407,242.2894,154086.0
2019-01-29 10:00:00,268.08,268.3,266.57,267.49,146077.0,242.2261,242.4249,240.8618,241.693,146077.0
2019-01-29 10:30:00,267.53,267.69,265.56,265.98,85303.0,241.7292,241.8738,239.9492,240.3287,85303.0
2019-01-29 11:00:00,265.88,266.22,265.55,265.67,105224.0,240.2383,240.5455,239.9401,240.0486,105224.0
2019-01-29 11:30:00,265.75,266.78,265.73,266.58,68432.0,240.1208,241.0515,240.1028,240.8708,68432.0
2019-01-29 12:00:00,266.55,267.87,266.54,267.79,70095.0,240.8437,242.0364,240.8347,241.9641,70095.0
2019-01-29 12:30:00,267.81,267.86,267.29,267.29,74040.0,241.9822,242.0274,241.5123,241.5123,74040.0
2019-01-29 13:00:00,267.3,267.71,267.12,267.5,56330.0,241.5214,241.8918,241.3587,241.7021,56330.0
2019-01-29 13:30:00,267.66,267.7,267.15,267.52,77267.0,241.8466,241.8828,241.3858,241.7201,77267.0
2019-01-29 14:00:00,267.46,267.56,267.12,267.16,58911.0,241.6659,241.7563,241.3587,241.3949,58911.0
2019-01-29 14:30:00,267.16,267.37,266.55,266.7,69883.0,241.3949,241.5846,240.8437,240.9792,69883.0
2019-01-29 15:00:00,266.65,267.66,266.58,267.61,83271.0,240.934,241.8466,240.8708,241.8015,83271.0
2019-01-29 15:30:00,267.63,267.85,266.86,267.36,249870.0,241.8195,242.0183,241.1238,241.5756,249870.0
2019-01-30 09:30:00,269.69,272.44,269.13,270.37,350348.0,243.6809,246.1657,243.1749,244.2953,350348.0
2019-01-30 10:00:00,270.46,271.62,270.29,271.52,177673.0,244.3766,245.4247,244.223,245.3344,177673.0
2019-01-30 10:30:00,271.63,271.94,270.76,271.33,126476.0,245.4338,245.7139,244.6477,245.1627,126476.0
2019-01-30 11:00:00,271.38,272.0,271.21,271.92,235451.0,245.2079,245.7681,245.0543,245.6958,235451.0
2019-01-30 11:30:00,271.94,271.96,271.0,271.11,209186.0,245.7139,245.7319,244.8645,244.9639,209186.0
2019-01-30 12:00:00,271.08,271.4,270.73,270.81,144125.0,244.9368,245.226,244.6206,244.6929,144125.0
2019-01-30 12:30:00,270.8,270.98,270.03,270.25,102770.0,244.6838,244.8465,243.9881,244.1869,102770.0
2019-01-30 13:00:00,270.22,270.45,269.48,269.6,77311.0,244.1598,244.3676,243.4911,243.5995,77311.0
2019-01-30 13:30:00,269.63,269.68,267.19,267.69,206540.0,243.6267,243.6718,241.422,241.8738,206540.0
2019-01-30 14:00:00,267.6,270.38,267.42,270.0,261375.0,241.7924,244.3043,241.6298,243.961,261375.0
2019-01-30 14:30:00,269.93,271.02,269.51,270.81,161680.0,243.8977,244.8826,243.5182,244.6929,161680.0
2019-01-30 15:00:00,270.91,270.91,269.6,269.94,161639.0,244.7832,244.7832,243.5995,243.9068,161639.0
2019-01-30 15:30:00,269.92,270.51,269.47,270.39,411254.0,243.8887,244.4218,243.4821,244.3134,411254.0
2019-01-31 09:30:00,270.48,271.58,269.7,270.67,157735.0,244.3947,245.3886,243.6899,244.5664,157735.0
2019-01-31 10:00:00,270.67,271.68,270.52,271.59,119563.0,244.5664,245.479,244.4308,245.3976,119563.0
2019-01-31 10:30:00,271.63,271.74,269.42,269.67,152466.0,245.4338,245.5332,243.4369,243.6628,152466.0
2019-01-31 11:00:00,269.68,270.63,269.66,270.43,148743.0,243.6718,244.5302,243.6538,244.3495,148743.0
2019-01-31 11:30:00,270.36,270.67,270.2,270.61,118480.0,244.2863,244.5664,244.1417,244.5121,118480.0
2019-01-31 12:00:00,270.6,270.6,269.68,269.74,188102.0,244.5031,244.5031,243.6718,243.726,188102.0
2019-01-31 12:30:00,269.74,269.8,268.99,269.38,104997.0,243.726,243.7803,243.0484,243.4008,104997.0
2019-01-31 13:00:00,269.41,269.6,269.14,269.25,167744.0,243.4279,243.5995,243.1839,243.2833,167744.0
2019-01-31 13:30:00,269.24,270.02,269.2,269.94,99139.0,243.2743,243.979,243.2381,243.9068,99139.0
2019-01-31 14:00:00,269.96,270.19,269.65,270.11,132749.0,243.9248,244.1326,243.6447,244.0604,132749.0
2019-01-31 14:30:00,270.13,270.23,269.88,270.08,135482.0,244.0784,244.1688,243.8525,244.0333,135482.0
2019-01-31 15:00:00,270.08,270.09,269.18,269.65,154303.0,244.0333,244.0423,243.2201,243.6447,154303.0
2019-01-31 15:30:00,269.64,270.42,269.49,270.09,619950.0,243.6357,244.3405,243.5002,244.0423,619950.0
2019-02-01 09:30:00,268.22,269.39,266.03,266.48,401956.0,242.3526,243.4098,240.3738,240.7804,401956.0
2019-02-01 10:00:00,266.47,268.42,266.47,268.12,225863.0,240.7714,242.5333,240.7714,242.2623,225863.0
2019-02-01 10:30:00,268.14,268.34,267.35,267.69,219107.0,242.2804,242.4611,241.5665,241.8738,219107.0
2019-02-01 11:00:00,267.66,268.16,267.53,267.86,111875.0,241.8466,242.2984,241.7292,242.0274,111875.0
2019-02-01 11:30:00,267.89,267.99,267.44,267.85,102187.0,242.0545,242.1448,241.6479,242.0183,102187.0
2019-02-01 12:00:00,267.84,268.53,267.59,267.93,175399.0,242.0093,242.6327,241.7834,242.0906,175399.0
2019-02-01 12:30:00,267.93,268.9,267.92,268.78,109819.0,242.0906,242.9671,242.0816,242.8586,109819.0
2019-02-01 13:00:00,268.8,268.89,268.12,268.52,103976.0,242.8767,242.958,242.2623,242.6237,103976.0
2019-02-01 13:30:00,268.51,268.69,268.1,268.2,99869.0,242.6147,242.7773,242.2442,242.3346,99869.0
2019-02-01 14:00:00,268.17,268.63,267.96,268.56,154406.0,242.3075,242.7231,242.1177,242.6598,154406.0
2019-02-01 14:30:00,268.61,268.75,268.01,268.25,160649.0,242.705,242.8315,242.1629,242.3797,160649.0
2019-02-01 15:00:00,268.23,268.47,267.99,268.07,199304.0,242.3617,242.5785,242.1448,242.2171,199304.0
2019-02-01 15:30:00,268.09,268.83,267.66,268.62,438868.0,242.2352,242.9038,241.8466,242.7141,438868.0
2019-02-04 09:30:00,268.31,268.69,266.94,267.4,231956.0,242.434,242.7773,241.1961,241.6117,231956.0
2019-02-04 10:00:00,267.4,267.54,265.1,265.1,226206.0,241.6117,241.7382,239.5335,239.5335,226206.0
2019-02-04 10:30:00,265.13,265.31,264.8,265.05,124824.0,239.5606,239.7233,239.2625,239.4884,124824.0
2019-02-04 11:00:00,265.06,265.13,264.5,264.99,170548.0,239.4974,239.5606,238.9914,239.4341,170548.0
2019-02-04 11:30:00,265.0,265.38,264.27,264.81,161424.0,239.4432,239.7865,238.7836,239.2715,161424.0
2019-02-04 12:00:00,264.85,265.58,264.69,265.56,92350.0,239.3076,239.9672,239.1631,239.9492,92350.0
2019-02-04 12:30:00,265.53,266.17,265.21,265.91,146937.0,239.9221,240.5003,239.6329,240.2654,146937.0
2019-02-04 13:00:00,265.94,266.3,265.47,266.19,215825.0,240.2925,240.6178,239.8678,240.5184,215825.0
2019-02-04 13:30:00,266.23,266.98,265.81,266.75,189891.0,240.5546,241.2322,240.1751,241.0244,189891.0
2019-02-04 14:00:00,266.78,267.0,266.42,266.65,226623.0,241.0515,241.2503,240.7262,240.934,226623.0
2019-02-04 14:30:00,266.65,267.13,266.51,267.03,103684.0,240.934,241.3678,240.8076,241.2774,103684.0
2019-02-04 15:00:00,266.97,267.08,266.64,266.76,119822.0,241.2232,241.3226,240.925,241.0334,119822.0
2019-02-04 15:30:00,266.76,268.25,266.47,268.19,349535.0,241.0334,242.3797,240.7714,242.3255,349535.0
2019-02-05 09:30:00,270.12,271.73,269.5,271.44,289532.0,244.0694,245.5241,243.5092,245.2621,289532.0
2019-02-05 10:00:00,271.43,272.09,271.02,271.11,156063.0,245.2531,245.8494,244.8826,244.9639,156063.0
2019-02-05 10:30:00,271.19,271.22,270.43,270.5,122833.0,245.0362,245.0633,244.3495,244.4128,122833.0
2019-02-05 11:00:00,270.55,270.99,270.4,270.8,92617.0,244.4579,244.8555,244.3224,244.6838,92617.0
2019-02-05 11:30:00,270.75,270.78,270.14,270.19,190628.0,244.6386,244.6657,244.0875,244.1326,190628.0
2019-02-05 12:00:00,270.23,270.24,268.43,268.67,123536.0,244.1688,244.1778,242.5424,242.7592,123536.0
2019-02-05 12:30:00,268.66,269.11,267.74,267.95,111676.0,242.7502,243.1568,241.9189,242.1087,111676.0
2019-02-05 13:00:00,267.97,268.29,267.17,267.46,117291.0,242.1267,242.4159,241.4039,241.6659,117291.0
2019-02-05 13:30:00,267.49,267.56,266.61,266.67,141718.0,241.693,241.7563,240.8979,240.9521,141718.0
2019-02-05 14:00:00,266.67,267.88,266.57,267.77,256640.0,240.9521,242.0454,240.8618,241.946,256640.0
2019-02-05 14:30:00,267.84,268.12,267.15,267.2,151059.0,242.0093,242.2623,241.3858,241.431,151059.0
2019-02-05 15:00:00,267.2,267.52,266.96,267.03,154491.0,241.431,241.7201,241.2142,241.2774,154491.0
2019-02-05 15:30:00,267.02,267.46,265.84,266.27,565236.0,241.2684,241.6659,240.2022,240.5907,565236.0
2019-02-06 09:30:00,265.14,267.26,264.98,266.69,245821.0,239.5697,241.4852,239.4251,240.9702,245821.0
2019-02-06 10:00:00,266.68,267.29,266.09,266.78,118474.0,240.9612,241.5123,240.4281,241.0515,118474.0
2019-02-06 10:30:00,266.87,267.85,266.59,267.5,119748.0,241.1328,242.0183,240.8798,241.7021,119748.0
2019-02-06 11:00:00,267.5,268.26,267.0,267.93,120638.0,241.7021,242.3888,241.2503,242.0906,120638.0
2019-02-06 11:30:00,267.87,268.4,267.62,267.9,83101.0,242.0364,242.5153,241.8105,242.0635,83101.0
2019-02-06 12:00:00,267.9,268.29,267.85,268.26,89809.0,242.0635,242.4159,242.0183,242.3888,89809.0
2019-02-06 12:30:00,268.26,268.71,267.98,268.49,81644.0,242.3888,242.7954,242.1358,242.5966,81644.0
2019-02-06 13:00:00,268.48,269.12,268.41,269.11,76658.0,242.5876,243.1658,242.5243,243.1568,76658.0
2019-02-06 13:30:00,269.09,269.29,268.6,268.85,84866.0,243.1387,243.3194,242.696,242.9219,84866.0
2019-02-06 14:00:00,268.82,269.0,268.48,268.91,88829.0,242.8948,243.0574,242.5876,242.9761,88829.0
2019-02-06 14:30:00,268.86,269.93,268.73,269.81,97602.0,242.9309,243.8977,242.8135,243.7893,97602.0
2019-02-06 15:00:00,269.75,269.87,269.43,269.55,82280.0,243.7351,243.8435,243.4459,243.5544,82280.0
2019-02-06 15:30:00,269.52,269.57,269.14,269.54,281783.0,243.5273,243.5724,243.1839,243.5453,281783.0
2019-02-07 09:30:00,268.64,270.0,268.01,268.62,166347.0,242.7321,243.961,242.1629,242.7141,166347.0
2019-02-07 10:00:00,268.71,270.05,268.04,269.78,168794.0,242.7954,244.0062,242.19,243.7622,168794.0
2019-02-07 10:30:00,269.81,270.58,268.95,269.13,142775.0,243.7893,244.485,243.0122,243.1749,142775.0
2019-02-07 11:00:00,269.18,269.31,268.4,268.64,95949.0,243.2201,243.3375,242.5153,242.7321,95949.0
2019-02-07 11:30:00,268.65,268.65,267.44,267.65,106074.0,242.7412,242.7412,241.6479,241.8376,106074.0
2019-02-07 12:00:00,267.66,268.54,267.36,268.19,74204.0,241.8466,242.6418,241.5756,242.3255,74204.0
2019-02-07 12:30:00,268.23,268.47,267.25,267.56,89846.0,242.3617,242.5785,241.4762,241.7563,89846.0
2019-02-07 13:00:00,267.55,268.19,267.5,267.94,65446.0,241.7473,242.3255,241.7021,242.0996,65446.0
2019-02-07 13:30:00,267.98,268.66,267.85,268.14,84758.0,242.1358,242.7502,242.0183,242.2804,84758.0
2019-02-07 14:00:00,268.07,268.39,267.58,268.03,84502.0,242.2171,242.5062,241.7744,242.181,84502.0
2019-02-07 14:30:00,268.04,268.34,267.87,267.89,87355.0,242.19,242.4611,242.0364,242.0545,87355.0
2019-02-07 15:00:00,267.95,268.16,267.49,268.08,104559.0,242.1087,242.2984,241.693,242.2261,104559.0
2019-02-07 15:30:00,268.04,269.22,267.83,269.03,244155.0,242.19,243.2562,242.0002,243.0845,244155.0
2019-02-08 09:30:00,267.5,268.7,264.05,264.87,260669.0,241.7021,242.7863,238.5848,239.3257,260669.0
2019-02-08 10:00:00,264.79,264.93,264.16,264.54,132549.0,239.2534,239.3799,238.6842,239.0275,132549.0
2019-02-08 10:30:00,264.54,265.0,263.4,263.42,166970.0,239.0275,239.4432,237.9975,238.0156,166970.0
2019-02-08 11:00:00,263.4,263.41,262.64,262.97,188862.0,237.9975,238.0065,237.3108,237.609,188862.0
2019-02-08 11:30:00,262.94,263.06,262.0,262.29,196360.0,237.5818,237.6903,236.7325,236.9945,196360.0
2019-02-08 12:00:00,262.3,263.47,262.06,263.34,437510.0,237.0036,238.0607,236.7867,237.9433,437510.0
2019-02-08 12:30:00,263.36,264.16,263.14,263.77,110405.0,237.9613,238.6842,237.7626,238.3318,110405.0
2019-02-08 13:00:00,263.82,263.85,262.78,262.97,91781.0,238.377,238.4041,237.4373,237.609,91781.0
2019-02-08 13:30:00,262.96,263.25,261.87,262.6,147421.0,237.5999,237.8619,236.615,237.2746,147421.0
2019-02-08 14:00:00,262.59,262.72,261.93,262.06,186104.0,237.2656,237.3831,236.6692,236.7867,186104.0
2019-02-08 14:30:00,262.05,262.05,260.32,260.67,327626.0,236.7777,236.7777,235.2145,235.5308,327626.0
2019-02-08 15:00:00,260.65,261.31,260.5,260.92,400050.0,235.5127,236.109,235.3772,235.7567,400050.0
2019-02-08 15:30:00,260.94,261.89,260.36,261.79,699702.0,235.7747,236.6331,235.2507,236.5428,699702.0
2019-02-11 09:30:00,261.17,261.18,257.88,258.15,580734.0,235.9825,235.9916,233.0098,233.2538,580734.0
2019-02-11 10:00:00,258.14,259.36,257.97,258.82,352510.0,233.2448,234.3471,233.0912,233.8592,352510.0
2019-02-11 10:30:00,258.84,259.03,258.07,258.15,267862.0,233.8773,234.0489,233.1815,233.2538,267862.0
2019-02-11 11:00:00,258.16,258.77,257.88,258.69,192562.0,233.2628,233.814,233.0098,233.7417,192562.0
2019-02-11 11:30:00,258.68,259.35,258.41,258.41,246867.0,233.7327,234.3381,233.4887,233.4887,246867.0
2019-02-11 12:00:00,258.41,258.61,258.0,258.07,132701.0,233.4887,233.6694,233.1183,233.1815,132701.0
2019-02-11 12:30:00,258.1,258.3,257.68,257.82,148685.0,233.2086,233.3893,232.8291,232.9556,148685.0
2019-02-11 13:00:00,257.81,258.29,257.62,257.73,189800.0,232.9466,233.3803,232.7749,232.8743,189800.0
2019-02-11 13:30:00,257.74,257.93,256.9,257.04,225117.0,232.8833,233.055,232.1243,232.2508,225117.0
2019-02-11 14:00:00,257.0,257.12,256.68,256.82,156512.0,232.2147,232.3231,231.9256,232.0521,156512.0
2019-02-11 14:30:00,256.81,256.91,256.34,256.65,191279.0,232.043,232.1334,231.6184,231.8985,191279.0
2019-02-11 15:00:00,256.65,257.04,256.6,256.94,245756.0,231.8985,232.2508,231.8533,232.1605,245756.0
2019-02-11 15:30:00,256.95,257.35,256.45,257.13,700725.0,232.1695,232.5309,231.7177,232.3322,700725.0
2019-02-12 09:30:00,259.22,259.27,256.92,258.7,335344.0,234.2206,234.2658,232.1424,233.7508,335344.0
2019-02-12 10:00:00,258.68,259.62,258.35,258.74,316456.0,233.7327,234.582,233.4345,233.7869,316456.0
2019-02-12 10:30:00,258.76,260.12,258.52,259.85,270381.0,233.805,235.0338,233.5881,234.7898,270381.0
2019-02-12 11:00:00,259.87,260.66,259.74,260.25,354669.0,234.8079,235.5217,234.6905,235.1513,354669.0
2019-02-12 11:30:00,260.26,260.76,259.77,260.65,207393.0,235.1603,235.6121,234.7176,235.5127,207393.0
2019-02-12 12:00:00,260.62,261.11,260.47,260.94,140942.0,235.4856,235.9283,235.3501,235.7747,140942.0
2019-02-12 12:30:00,260.95,261.05,260.59,260.94,113741.0,235.7838,235.8741,235.4585,235.7747,113741.0
2019-02-12 13:00:00,260.98,262.12,260.93,262.07,251228.0,235.8109,236.8409,235.7657,236.7957,251228.0
2019-02-12 13:30:00,262.07,263.0,261.91,262.91,187161.0,236.7957,237.6361,236.6512,237.5547,187161.0
2019-02-12 14:00:00,262.88,262.92,262.39,262.79,139376.0,237.5276,237.5638,237.0849,237.4463,139376.0
2019-02-12 14:30:00,262.84,263.02,262.65,262.89,169063.0,237.4915,237.6541,237.3198,237.5367,169063.0
2019-02-12 15:00:00,262.9,263.65,262.62,263.58,247636.0,237.5457,238.2234,237.2927,238.1601,247636.0
2019-02-12 15:30:00,263.58,264.0,263.13,263.43,412624.0,238.1601,238.5396,237.7535,238.0246,412624.0
2019-02-13 09:30:00,263.52,265.69,263.5,265.69,266139.0,238.1059,240.0666,238.0878,240.0666,266139.0
2019-02-13 10:00:00,265.75,265.89,264.93,265.52,179931.0,240.1208,240.2473,239.3799,239.913,179931.0
2019-02-13 10:30:00,265.52,266.29,265.42,265.67,197223.0,239.913,240.6088,239.8227,240.0486,197223.0
2019-02-13 11:00:00,265.74,265.97,264.47,264.74,145040.0,240.1118,240.3196,238.9643,239.2083,145040.0
2019-02-13 11:30:00,264.74,265.1,263.91,264.95,133701.0,239.2083,239.5335,238.4583,239.398,133701.0
2019-02-13 12:00:00,264.95,265.07,263.73,263.99,79542.0,239.398,239.5064,238.2957,238.5306,79542.0
2019-02-13 12:30:00,264.0,264.23,263.59,264.07,123256.0,238.5396,238.7474,238.1692,238.6029,123256.0
2019-02-13 13:00:00,264.1,264.13,263.33,263.46,91492.0,238.63,238.6571,237.9342,238.0517,91492.0
2019-02-13 13:30:00,263.48,263.5,263.15,263.47,165390.0,238.0698,238.0878,237.7716,238.0607,165390.0
2019-02-13 14:00:00,263.47,264.15,263.18,264.1,151522.0,238.0607,238.6752,237.7987,238.63,151522.0
2019-02-13 14:30:00,264.13,264.64,264.07,264.58,127020.0,238.6571,239.1179,238.6029,239.0637,127020.0
2019-02-13 15:00:00,264.57,265.26,264.5,265.01,143008.0,239.0546,239.6781,238.9914,239.4522,143008.0
2019-02-13 15:30:00,265.01,265.21,263.67,263.8,389111.0,239.4522,239.6329,238.2414,238.3589,389111.0
2019-02-14 09:30:00,263.24,264.43,262.71,263.63,184597.0,237.8529,238.9281,237.374,238.2053,184597.0
2019-02-14 10:00:00,263.55,264.27,263.19,264.27,115890.0,238.133,238.7836,237.8077,238.7836,115890.0
2019-02-14 10:30:00,264.29,264.95,263.36,264.24,154997.0,238.8016,239.398,237.9613,238.7565,154997.0
2019-02-14 11:00:00,264.22,264.71,263.68,263.99,138165.0,238.7384,239.1811,238.2505,238.5306,138165.0
2019-02-14 11:30:00,264.0,265.45,263.7,265.35,116181.0,238.5396,239.8498,238.2685,239.7594,116181.0
2019-02-14 12:00:00,265.39,266.23,265.15,266.12,124065.0,239.7956,240.5546,239.5787,240.4552,124065.0
2019-02-14 12:30:00,266.14,266.6,265.89,266.49,135049.0,240.4732,240.8889,240.2473,240.7895,135049.0
2019-02-14 13:00:00,266.5,266.88,266.35,266.84,114118.0,240.7985,241.1419,240.663,241.1057,114118.0
2019-02-14 13:30:00,266.85,267.07,266.64,266.89,110518.0,241.1148,241.3135,240.925,241.1509,110518.0
2019-02-14 14:00:00,266.91,266.94,265.76,266.28,150889.0,241.169,241.1961,240.1299,240.5997,150889.0
2019-02-14 14:30:00,266.26,266.39,265.27,265.43,203554.0,240.5817,240.6991,239.6871,239.8317,203554.0
2019-02-14 15:00:00,265.41,266.54,265.41,265.68,182437.0,239.8136,240.8347,239.8136,240.0576,182437.0
2019-02-14 15:30:00,265.68,266.27,264.85,265.27,357896.0,240.0576,240.5907,239.3076,239.6871,357896.0
2019-02-15 09:30:00,267.79,268.15,266.62,268.0,499247.0,241.9641,242.2894,240.9069,242.1539,499247.0
2019-02-15 10:00:00,268.01,269.39,267.71,269.22,211219.0,242.1629,243.4098,241.8918,243.2562,211219.0
2019-02-15 10:30:00,269.23,269.44,268.43,269.11,197362.0,243.2652,243.455,242.5424,243.1568,197362.0
2019-02-15 11:00:00,269.1,269.9,268.98,269.9,168979.0,243.1478,243.8706,243.0393,243.8706,168979.0
2019-02-15 11:30:00,269.9,270.45,269.31,270.28,172024.0,243.8706,244.3676,243.3375,244.214,172024.0
2019-02-15 12:00:00,270.28,270.28,269.71,269.79,100095.0,244.214,244.214,243.6989,243.7712,100095.0
2019-02-15 12:30:00,269.79,269.97,269.61,269.83,66978.0,243.7712,243.9339,243.6086,243.8074,66978.0
2019-02-15 13:00:00,269.82,269.97,269.37,269.37,75210.0,243.7983,243.9339,243.3917,243.3917,75210.0
2019-02-15 13:30:00,269.34,270.02,269.34,269.85,90005.0,243.3646,243.979,243.3646,243.8254,90005.0
2019-02-15 14:00:00,269.87,270.03,269.67,269.76,96369.0,243.8435,243.9881,243.6628,243.7441,96369.0
2019-02-15 14:30:00,269.78,270.05,269.44,269.98,129796.0,243.7622,244.0062,243.455,243.9429,129796.0
2019-02-15 15:00:00,269.94,269.96,269.48,269.79,135319.0,243.9068,243.9248,243.4911,243.7712,135319.0
2019-02-15 15:30:00,269.79,271.04,269.75,271.02,497326.0,243.7712,244.9007,243.7351,244.8826,497326.0
2019-02-19 09:30:00,271.17,272.49,270.25,270.81,287547.0,245.0181,246.2108,244.1869,244.6929,287547.0
2019-02-19 10:00:00,270.85,271.11,269.78,269.93,103574.0,244.729,244.9639,243.7622,243.8977,103574.0
2019-02-19 10:30:00,269.97,270.27,269.28,270.2,87494.0,243.9339,244.2049,243.3104,244.1417,87494.0
2019-02-19 11:00:00,270.17,270.49,269.9,270.05,104477.0,244.1146,244.4037,243.8706,244.0062,104477.0
2019-02-19 11:30:00,270.05,271.0,270.02,270.93,120344.0,244.0062,244.8645,243.979,244.8013,120344.0
2019-02-19 12:00:00,270.93,271.06,270.71,270.94,87706.0,244.8013,244.9187,244.6025,244.8103,87706.0
2019-02-19 12:30:00,270.92,271.0,270.74,270.9,116288.0,244.7922,244.8645,244.6296,244.7742,116288.0
2019-02-19 13:00:00,270.93,270.93,269.89,270.15,94045.0,244.8013,244.8013,243.8616,244.0965,94045.0
2019-02-19 13:30:00,270.15,270.5,270.03,270.42,93183.0,244.0965,244.4128,243.9881,244.3405,93183.0
2019-02-19 14:00:00,270.47,270.71,270.33,270.51,74979.0,244.3856,244.6025,244.2591,244.4218,74979.0
2019-02-19 14:30:00,270.51,271.28,270.5,271.16,91030.0,244.4218,245.1175,244.4128,245.0091,91030.0
2019-02-19 15:00:00,271.17,271.42,270.8,271.0,121333.0,245.0181,245.244,244.6838,244.8645,121333.0
2019-02-19 15:30:00,270.99,271.17,270.22,270.4,239368.0,244.8555,245.0181,244.1598,244.3224,239368.0
2019-02-20 09:30:00,269.21,269.83,268.18,269.43,216900.0,243.2472,243.8074,242.3165,243.4459,216900.0
2019-02-20 10:00:00,269.43,269.89,269.04,269.79,128765.0,243.4459,243.8616,243.0936,243.7712,128765.0
2019-02-20 10:30:00,269.81,269.97,268.95,268.96,120533.0,243.7893,243.9339,243.0122,243.0213,120533.0
2019-02-20 11:00:00,268.94,269.85,268.77,269.76,127902.0,243.0032,243.8254,242.8496,243.7441,127902.0
2019-02-20 11:30:00,269.73,269.89,269.48,269.89,83535.0,243.717,243.8616,243.4911,243.8616,83535.0
2019-02-20 12:00:00,269.95,270.22,269.36,269.49,65941.0,243.9158,244.1598,243.3827,243.5002,65941.0
2019-02-20 12:30:00,269.42,269.68,268.88,269.04,76258.0,243.4369,243.6718,242.949,243.0936,76258.0
2019-02-20 13:00:00,269.04,269.65,268.98,269.63,63489.0,243.0936,243.6447,243.0393,243.6267,63489.0
2019-02-20 13:30:00,269.66,270.29,269.6,270.16,46073.0,243.6538,244.223,243.5995,244.1055,46073.0
2019-02-20 14:00:00,270.16,270.52,268.67,268.92,103046.0,244.1055,244.4308,242.7592,242.9851,103046.0
2019-02-20 14:30:00,268.93,270.58,268.86,270.41,170352.0,242.9942,244.485,242.9309,244.3314,170352.0
2019-02-20 15:00:00,270.39,270.59,269.72,269.84,104365.0,244.3134,244.4941,243.708,243.8164,104365.0
2019-02-20 15:30:00,269.83,270.1,269.18,269.56,282738.0,243.8074,244.0513,243.2201,243.5634,282738.0
2019-02-21 09:30:00,269.47,269.94,268.2,268.51,166901.0,243.4821,243.9068,242.3346,242.6147,166901.0
2019-02-21 10:00:00,268.54,268.54,267.67,267.73,174695.0,242.6418,242.6418,241.8557,241.9099,174695.0
2019-02-21 10:30:00,267.77,268.0,267.05,267.18,134956.0,241.946,242.1539,241.2955,241.4129,134956.0
2019-02-21 11:00:00,267.18,267.77,266.99,267.04,83204.0,241.4129,241.946,241.2413,241.2864,83204.0
2019-02-21 11:30:00,266.97,267.5,266.59,267.16,84517.0,241.2232,241.7021,240.8798,241.3949,84517.0
2019-02-21 12:00:00,267.16,267.3,266.42,266.7,155192.0,241.3949,241.5214,240.7262,240.9792,155192.0
2019-02-21 12:30:00,266.68,267.2,266.68,266.93,54070.0,240.9612,241.431,240.9612,241.187,54070.0
2019-02-21 13:00:00,266.93,267.18,266.84,267.05,74610.0,241.187,241.4129,241.1057,241.2955,74610.0
2019-02-21 13:30:00,267.06,267.06,266.41,266.69,59339.0,241.3045,241.3045,240.7172,240.9702,59339.0
2019-02-21 14:00:00,266.66,266.75,265.77,265.93,87110.0,240.9431,241.0244,240.1389,240.2835,87110.0
2019-02-21 14:30:00,265.92,265.98,265.1,265.26,141712.0,240.2745,240.3287,239.5335,239.6781,141712.0
2019-02-21 15:00:00,265.27,265.8,265.18,265.66,93207.0,239.6871,240.166,239.6058,240.0395,93207.0
2019-02-21 15:30:00,265.66,266.5,265.17,266.4,326289.0,240.0395,240.7985,239.5968,240.7082,326289.0
2019-02-22 09:30:00,266.5,267.33,266.15,266.54,225444.0,240.7985,241.5485,240.4823,240.8347,225444.0
2019-02-22 10:00:00,266.58,268.39,266.52,267.77,303385.0,240.8708,242.5062,240.8166,241.946,303385.0
2019-02-22 10:30:00,267.76,267.98,267.27,267.75,195794.0,241.937,242.1358,241.4943,241.928,195794.0
2019-02-22 11:00:00,267.75,267.96,267.45,267.55,308293.0,241.928,242.1177,241.6569,241.7473,308293.0
2019-02-22 11:30:00,267.58,267.73,267.15,267.36,186956.0,241.7744,241.9099,241.3858,241.5756,186956.0
2019-02-22 12:00:00,267.3,267.61,267.23,267.4,94067.0,241.5214,241.8015,241.4581,241.6117,94067.0
2019-02-22 12:30:00,267.39,267.45,267.04,267.19,80767.0,241.6027,241.6569,241.2864,241.422,80767.0
2019-02-22 13:00:00,267.19,267.25,266.74,267.0,86293.0,241.422,241.4762,241.0154,241.2503,86293.0
2019-02-22 13:30:00,266.98,267.42,266.73,266.83,206302.0,241.2322,241.6298,241.0063,241.0967,206302.0
2019-02-22 14:00:00,266.83,267.18,266.58,266.69,146379.0,241.0967,241.4129,240.8708,240.9702,146379.0
2019-02-22 14:30:00,266.69,266.85,265.95,266.45,109669.0,240.9702,241.1148,240.3016,240.7533,109669.0
2019-02-22 15:00:00,266.42,267.18,266.33,267.07,150425.0,240.7262,241.4129,240.6449,241.3135,150425.0
2019-02-22 15:30:00,267.1,267.32,266.51,267.09,279513.0,241.3407,241.5394,240.8076,241.3316,279513.0
2019-02-25 09:30:00,267.58,268.17,265.68,265.87,320884.0,241.7744,242.3075,240.0576,240.2293,320884.0
2019-02-25 10:00:00,265.87,266.15,265.51,265.81,175348.0,240.2293,240.4823,239.904,240.1751,175348.0
2019-02-25 10:30:00,265.81,266.94,265.57,266.94,275660.0,240.1751,241.1961,239.9582,241.1961,275660.0
2019-02-25 11:00:00,266.89,266.94,266.37,266.54,184985.0,241.1509,241.1961,240.6811,240.8347,184985.0
2019-02-25 11:30:00,266.55,266.87,266.21,266.38,209520.0,240.8437,241.1328,240.5365,240.6901,209520.0
2019-02-25 12:00:00,266.37,266.54,266.06,266.16,140403.0,240.6811,240.8347,240.4009,240.4913,140403.0
2019-02-25 12:30:00,266.16,266.69,266.11,266.51,145920.0,240.4913,240.9702,240.4461,240.8076,145920.0
2019-02-25 13:00:00,266.53,266.69,266.39,266.4,116699.0,240.8256,240.9702,240.6991,240.7082,116699.0
2019-02-25 13:30:00,266.41,266.42,265.9,266.18,97666.0,240.7172,240.7262,240.2564,240.5094,97666.0
2019-02-25 14:00:00,266.15,266.18,265.77,265.97,151390.0,240.4823,240.5094,240.1389,240.3196,151390.0
2019-02-25 14:30:00,265.98,266.24,265.66,265.69,119303.0,240.3287,240.5636,240.0395,240.0666,119303.0
2019-02-25 15:00:00,265.7,265.9,265.12,265.14,137580.0,240.0757,240.2564,239.5516,239.5697,137580.0
2019-02-25 15:30:00,265.17,265.57,264.38,264.71,431454.0,239.5968,239.9582,238.883,239.1811,431454.0
2019-02-26 09:30:00,264.66,265.43,264.26,264.4,251538.0,239.136,239.8317,238.7745,238.901,251538.0
2019-02-26 10:00:00,264.4,265.17,264.37,264.44,144868.0,238.901,239.5968,238.8739,238.9372,144868.0
2019-02-26 10:30:00,264.45,264.45,263.25,263.28,127375.0,238.9462,238.9462,237.8619,237.8891,127375.0
2019-02-26 11:00:00,263.27,264.99,263.26,264.71,110245.0,237.88,239.4341,237.871,239.1811,110245.0
2019-02-26 11:30:00,264.72,264.95,264.08,264.55,107287.0,239.1902,239.398,238.6119,239.0366,107287.0
2019-02-26 12:00:00,264.54,264.85,264.35,264.36,100322.0,239.0275,239.3076,238.8559,238.8649,100322.0
2019-02-26 12:30:00,264.39,264.39,263.88,264.24,97885.0,238.892,238.892,238.4312,238.7565,97885.0
2019-02-26 13:00:00,264.23,264.35,263.86,263.98,152691.0,238.7474,238.8559,238.4131,238.5215,152691.0
2019-02-26 13:30:00,263.99,264.01,263.41,263.9,118100.0,238.5306,238.5487,238.0065,238.4493,118100.0
2019-02-26 14:00:00,263.9,263.95,263.65,263.86,98311.0,238.4493,238.4944,238.2234,238.4131,98311.0
2019-02-26 14:30:00,263.85,263.93,263.72,263.79,166710.0,238.4041,238.4764,238.2866,238.3499,166710.0
2019-02-26 15:00:00,263.82,263.87,263.52,263.65,275612.0,238.377,238.4222,238.1059,238.2234,275612.0
2019-02-26 15:30:00,263.65,263.69,262.8,262.99,464841.0,238.2234,238.2595,237.4553,237.627,464841.0
2019-02-27 09:30:00,261.61,261.61,258.2,258.78,458446.0,236.3801,236.3801,233.299,233.823,458446.0
2019-02-27 10:00:00,258.73,258.73,255.0,255.45,449875.0,233.7779,233.7779,230.4076,230.8142,449875.0
2019-02-27 10:30:00,255.45,255.45,250.82,250.87,875340.0,230.8142,230.8142,226.6307,226.6759,875340.0
2019-02-27 11:00:00,250.91,251.99,248.93,250.6,829602.0,226.712,227.6879,224.923,226.4319,829602.0
2019-02-27 11:30:00,250.63,251.45,249.99,251.35,765825.0,226.459,227.2,225.8808,227.1096,765825.0
2019-02-27 12:00:00,251.35,252.46,251.3,251.57,700999.0,227.1096,228.1125,227.0644,227.3084,700999.0
2019-02-27 12:30:00,251.6,252.4,251.36,251.56,422458.0,227.3355,228.0583,227.1186,227.2993,422458.0
2019-02-27 13:00:00,251.56,252.37,251.46,251.98,341626.0,227.2993,228.0312,227.209,227.6788,341626.0
2019-02-27 13:30:00,251.98,252.18,251.05,251.11,275236.0,227.6788,227.8595,226.8385,226.8927,275236.0
2019-02-27 14:00:00,251.11,251.11,250.24,250.33,352745.0,226.8927,226.8927,226.1066,226.188,352745.0
2019-02-27 14:30:00,250.35,251.18,250.27,251.13,373546.0,226.206,226.956,226.1338,226.9108,373546.0
2019-02-27 15:00:00,251.15,251.22,250.1,250.25,439972.0,226.9289,226.9921,225.9801,226.1157,439972.0
2019-02-27 15:30:00,250.25,250.57,249.64,250.13,914219.0,226.1157,226.4048,225.5645,226.0073,914219.0
2019-02-28 09:30:00,249.7,251.95,249.12,250.68,644141.0,225.6187,227.6517,225.0947,226.5042,644141.0
2019-02-28 10:00:00,250.74,250.88,246.73,247.6,699981.0,226.5584,226.6849,222.9352,223.7212,699981.0
2019-02-28 10:30:00,247.59,248.57,247.21,248.39,543441.0,223.7122,224.5977,223.3689,224.4351,543441.0
2019-02-28 11:00:00,248.38,248.57,247.0,247.6,359105.0,224.426,224.5977,223.1791,223.7212,359105.0
2019-02-28 11:30:00,247.62,247.99,245.57,245.77,317241.0,223.7393,224.0736,221.887,222.0677,317241.0
2019-02-28 12:00:00,245.79,245.82,243.5,243.79,572069.0,222.0858,222.1129,220.0167,220.2787,572069.0
2019-02-28 12:30:00,243.79,243.84,241.36,242.19,646015.0,220.2787,220.3239,218.083,218.833,646015.0
2019-02-28 13:00:00,242.24,242.35,239.15,240.52,1028738.0,218.8782,218.9776,216.0862,217.324,1028738.0
2019-02-28 13:30:00,240.51,243.9,240.36,243.44,814352.0,217.315,220.3781,217.1795,219.9624,814352.0
2019-02-28 14:00:00,243.44,243.61,242.15,243.2,544649.0,219.9624,220.116,218.7968,219.7456,544649.0
2019-02-28 14:30:00,243.2,243.73,241.79,242.35,468485.0,219.7456,220.2245,218.4716,218.9776,468485.0
2019-02-28 15:00:00,242.37,243.31,242.25,243.14,539919.0,218.9956,219.845,218.8872,219.6914,539919.0
2019-02-28 15:30:00,243.14,243.3,241.13,242.02,1362740.0,219.6914,219.8359,217.8752,218.6794,1362740.0
2019-03-01 09:30:00,243.56,248.0,243.56,246.31,1027078.0,220.0709,224.0827,220.0709,222.5557,1027078.0
2019-03-01 10:00:00,246.26,246.76,245.43,246.24,443833.0,222.5105,222.9623,221.7605,222.4924,443833.0
2019-03-01 10:30:00,246.24,246.27,245.29,246.01,306201.0,222.4924,222.5195,221.634,222.2846,306201.0
2019-03-01 11:00:00,245.99,246.08,245.36,245.57,290417.0,222.2665,222.3478,221.6973,221.887,290417.0
2019-03-01 11:30:00,245.55,245.58,244.84,245.34,286634.0,221.869,221.8961,221.2274,221.6792,286634.0
2019-03-01 12:00:00,245.38,245.79,245.27,245.71,290311.0,221.7153,222.0858,221.616,222.0135,290311.0
2019-03-01 12:30:00,245.73,246.45,245.64,246.14,339082.0,222.0316,222.6822,221.9503,222.4021,339082.0
2019-03-01 13:00:00,246.17,246.52,245.91,245.93,265516.0,222.4292,222.7454,222.1942,222.2123,265516.0
2019-03-01 13:30:00,245.94,246.4,245.16,246.2,291245.0,222.2213,222.637,221.5166,222.4563,291245.0
2019-03-01 14:00:00,246.21,246.55,245.59,246.36,355716.0,222.4653,222.7725,221.9051,222.6008,355716.0
2019-03-01 14:30:00,246.34,246.48,245.86,246.19,448304.0,222.5828,222.7093,222.1491,222.4472,448304.0
2019-03-01 15:00:00,246.23,246.59,246.03,246.46,358622.0,222.4834,222.8087,222.3027,222.6912,358622.0
2019-03-01 15:30:00,246.47,246.55,245.97,246.24,743328.0,222.7002,222.7725,222.2484,222.4924,743328.0
2019-03-04 09:30:00,248.12,248.45,241.1,241.71,810736.0,224.1911,224.4893,217.8481,218.3993,810736.0
2019-03-04 10:00:00,241.72,241.82,239.5,240.96,658304.0,218.4083,218.4987,216.4024,217.7216,658304.0
2019-03-04 10:30:00,240.96,241.36,239.97,240.05,347257.0,217.7216,218.083,216.8271,216.8994,347257.0
2019-03-04 11:00:00,240.08,240.72,238.83,239.11,438149.0,216.9265,217.5048,215.797,216.05,438149.0
2019-03-04 11:30:00,239.1,239.26,236.91,237.75,465272.0,216.041,216.1856,214.0622,214.8212,465272.0
2019-03-04 12:00:00,237.69,238.17,236.71,237.86,416762.0,214.767,215.2007,213.8815,214.9206,416762.0
2019-03-04 12:30:00,237.85,237.93,236.5,236.81,304924.0,214.9115,214.9838,213.6917,213.9718,304924.0
2019-03-04 13:00:00,236.8,236.81,234.86,234.93,523008.0,213.9628,213.9718,212.2099,212.2732,523008.0
2019-03-04 13:30:00,234.96,236.38,234.51,235.83,472219.0,212.3003,213.5833,211.8937,213.0864,472219.0
2019-03-04 14:00:00,235.8,236.79,235.63,236.53,422300.0,213.0592,213.9538,212.9056,213.7188,422300.0
2019-03-04 14:30:00,236.54,236.56,235.44,235.72,469586.0,213.7279,213.746,212.734,212.987,469586.0
2019-03-04 15:00:00,235.69,235.95,235.02,235.36,334526.0,212.9599,213.1948,212.3545,212.6617,334526.0
2019-03-04 15:30:00,235.35,236.07,234.51,235.96,999057.0,212.6526,213.3032,211.8937,213.2038,999057.0
2019-03-05 09:30:00,236.53,237.97,234.94,235.92,718770.0,213.7188,215.02,212.2822,213.1677,718770.0
2019-03-05 10:00:00,235.99,238.4,235.99,237.32,423794.0,213.2309,215.4085,213.2309,214.4327,423794.0
2019-03-05 10:30:00,237.31,238.87,237.29,238.49,332799.0,214.4236,215.8332,214.4056,215.4898,332799.0
2019-03-05 11:00:00,238.49,240.0,237.9,239.94,328154.0,215.4898,216.8542,214.9567,216.8,328154.0
2019-03-05 11:30:00,239.96,241.59,239.76,240.35,621466.0,216.8181,218.2909,216.6373,217.1704,621466.0
2019-03-05 12:00:00,240.34,241.11,240.09,240.7,344835.0,217.1614,217.8571,216.9355,217.4867,344835.0
2019-03-05 12:30:00,240.7,241.74,240.69,241.08,316696.0,217.4867,218.4264,217.4777,217.83,316696.0
2019-03-05 13:00:00,241.09,242.12,240.41,240.58,258767.0,217.8391,218.7697,217.2247,217.3783,258767.0
2019-03-05 13:30:00,240.6,241.41,240.27,240.98,274020.0,217.3963,218.1282,217.0982,217.7397,274020.0
2019-03-05 14:00:00,241.02,241.93,240.93,241.72,190374.0,217.7758,218.5981,217.6945,218.4083,190374.0
2019-03-05 14:30:00,241.72,243.13,241.72,243.13,316897.0,218.4083,219.6823,218.4083,219.6823,316897.0
2019-03-05 15:00:00,243.1,243.21,242.34,242.44,513344.0,219.6552,219.7546,218.9685,219.0589,513344.0
2019-03-05 15:30:00,242.43,242.62,241.35,241.43,626477.0,219.0498,219.2215,218.074,218.1463,626477.0
2019-03-06 09:30:00,241.74,241.74,238.76,239.18,315259.0,218.4264,218.4264,215.7338,216.1133,315259.0
2019-03-06 10:00:00,239.28,239.55,237.03,238.41,368308.0,216.2036,216.4476,214.1706,215.4175,368308.0
2019-03-06 10:30:00,238.5,239.5,237.96,239.36,316693.0,215.4989,216.4024,215.0109,216.2759,316693.0
2019-03-06 11:00:00,239.3,240.16,239.05,239.25,236342.0,216.2217,216.9988,215.9958,216.1765,236342.0
2019-03-06 11:30:00,239.3,239.51,238.49,238.78,210909.0,216.2217,216.4115,215.4898,215.7519,210909.0
2019-03-06 12:00:00,238.79,239.49,238.34,238.41,166803.0,215.7609,216.3934,215.3543,215.4175,166803.0
2019-03-06 12:30:00,238.42,238.7,237.89,237.94,155656.0,215.4266,215.6796,214.9477,214.9929,155656.0
2019-03-06 13:00:00,237.95,238.08,237.1,237.92,380162.0,215.0019,215.1194,214.2339,214.9748,380162.0
2019-03-06 13:30:00,237.92,239.19,237.91,239.11,462688.0,214.9748,216.1223,214.9658,216.05,462688.0
2019-03-06 14:00:00,239.11,239.23,238.46,238.68,192892.0,216.05,216.1585,215.4627,215.6615,192892.0
2019-03-06 14:30:00,238.67,239.2,238.34,238.93,222464.0,215.6525,216.1314,215.3543,215.8874,222464.0
2019-03-06 15:00:00,238.93,239.07,238.3,238.68,228046.0,215.8874,216.0139,215.3181,215.6615,228046.0
2019-03-06 15:30:00,238.68,239.4,238.65,239.12,543893.0,215.6615,216.3121,215.6344,216.0591,543893.0
2019-03-07 09:30:00,240.3,241.18,236.78,237.01,522243.0,217.1253,217.9204,213.9447,214.1526,522243.0
2019-03-07 10:00:00,237.1,237.23,235.55,237.04,437736.0,214.2339,214.3513,212.8334,214.1797,437736.0
2019-03-07 10:30:00,237.07,237.6,235.93,236.43,312860.0,214.2068,214.6857,213.1767,213.6285,312860.0
2019-03-07 11:00:00,236.4,236.81,235.6,236.78,200549.0,213.6014,213.9718,212.8785,213.9447,200549.0
2019-03-07 11:30:00,236.81,237.67,236.57,237.07,252109.0,213.9718,214.7489,213.755,214.2068,252109.0
2019-03-07 12:00:00,237.04,237.33,236.54,237.02,117098.0,214.1797,214.4417,213.7279,214.1616,117098.0
2019-03-07 12:30:00,236.97,238.87,236.68,238.44,245474.0,214.1164,215.8332,213.8544,215.4446,245474.0
2019-03-07 13:00:00,238.43,238.92,237.72,237.84,215419.0,215.4356,215.8784,214.7941,214.9025,215419.0
2019-03-07 13:30:00,237.89,238.05,237.32,237.44,203445.0,214.9477,215.0923,214.4327,214.5411,203445.0
2019-03-07 14:00:00,237.47,237.89,237.11,237.47,157047.0,214.5682,214.9477,214.2429,214.5682,157047.0
2019-03-07 14:30:00,237.51,237.51,236.62,236.66,181305.0,214.6043,214.6043,213.8002,213.8363,181305.0
2019-03-07 15:00:00,236.66,237.16,236.3,236.9,208467.0,213.8363,214.2881,213.511,214.0532,208467.0
2019-03-07 15:30:00,236.94,237.2,236.2,236.7,488216.0,214.0893,214.3242,213.4207,213.8725,488216.0
2019-03-08 09:30:00,235.15,238.75,234.63,237.92,652827.0,213.2778,216.543,212.8062,215.7902,652827.0
2019-03-08 10:00:00,237.93,239.16,237.36,238.1,386677.0,215.7992,216.9148,215.2822,215.9534,386677.0
2019-03-08 10:30:00,238.17,239.41,237.6,237.98,436614.0,216.0169,217.1416,215.4999,215.8446,436614.0
2019-03-08 11:00:00,237.95,238.12,237.17,237.81,259302.0,215.8174,215.9716,215.1099,215.6904,259302.0
2019-03-08 11:30:00,237.81,238.89,237.3,237.3,289655.0,215.6904,216.6699,215.2278,215.2278,289655.0
2019-03-08 12:00:00,237.33,237.63,236.77,237.25,194726.0,215.255,215.5271,214.7471,215.1825,194726.0
2019-03-08 12:30:00,237.22,237.31,236.46,236.61,172403.0,215.1553,215.2369,214.466,214.602,172403.0
2019-03-08 13:00:00,236.64,237.13,236.6,236.95,180697.0,214.6292,215.0736,214.5929,214.9104,180697.0
2019-03-08 13:30:00,236.94,237.42,236.73,236.94,127784.0,214.9013,215.3367,214.7108,214.9013,127784.0
2019-03-08 14:00:00,236.96,237.13,236.67,236.87,131560.0,214.9195,215.0736,214.6564,214.8378,131560.0
2019-03-08 14:30:00,236.83,237.17,236.55,236.59,208682.0,214.8015,215.1099,214.5476,214.5839,208682.0
2019-03-08 15:00:00,236.59,236.9,236.32,236.5,187370.0,214.5839,214.865,214.339,214.5022,187370.0
2019-03-08 15:30:00,236.52,237.49,236.33,237.22,501820.0,214.5204,215.4002,214.348,215.1553,501820.0
2019-03-11 09:30:00,239.21,239.99,236.41,236.78,429552.0,216.9602,217.6676,214.4206,214.7562,429552.0
2019-03-11 10:00:00,236.83,239.47,236.72,239.13,224527.0,214.8015,217.196,214.7018,216.8876,224527.0
2019-03-11 10:30:00,239.15,240.36,238.59,240.34,230995.0,216.9057,218.0032,216.3978,217.9851,230995.0
2019-03-11 11:00:00,240.31,240.35,239.44,240.08,145852.0,217.9579,217.9941,217.1688,217.7492,145852.0
2019-03-11 11:30:00,240.08,240.09,239.36,239.63,141367.0,217.7492,217.7583,217.0962,217.3411,141367.0
2019-03-11 12:00:00,239.61,240.23,239.53,239.91,158218.0,217.323,217.8853,217.2504,217.5951,158218.0
2019-03-11 12:30:00,239.82,240.81,239.64,240.72,183972.0,217.5134,218.4113,217.3502,218.3297,183972.0
2019-03-11 13:00:00,240.71,241.6,240.57,241.54,174137.0,218.3206,219.1279,218.1937,219.0734,174137.0
2019-03-11 13:30:00,241.53,242.43,241.48,242.42,152747.0,219.0644,219.8807,219.019,219.8716,152747.0
2019-03-11 14:00:00,242.4,242.63,241.93,242.63,211570.0,219.8535,220.0621,219.4272,220.0621,211570.0
2019-03-11 14:30:00,242.63,242.72,242.2,242.67,193160.0,220.0621,220.1437,219.6721,220.0983,193160.0
2019-03-11 15:00:00,242.66,243.52,242.44,243.09,294739.0,220.0893,220.8693,219.8897,220.4793,294739.0
2019-03-11 15:30:00,243.09,244.02,242.84,243.22,727373.0,220.4793,221.3228,220.2525,220.5972,727373.0
2019-03-12 09:30:00,244.95,245.68,244.11,245.45,323098.0,222.1663,222.8284,221.4044,222.6198,323098.0
2019-03-12 10:00:00,245.51,246.76,245.14,245.54,210986.0,222.6742,223.8079,222.3386,222.7014,210986.0
2019-03-12 10:30:00,245.52,245.94,244.5,244.7,174338.0,222.6833,223.0642,221.7581,221.9395,174338.0
2019-03-12 11:00:00,244.7,245.2,243.74,243.8,246112.0,221.9395,222.393,221.0688,221.1232,246112.0
2019-03-12 11:30:00,243.78,245.4,243.78,245.15,134674.0,221.1051,222.5744,221.1051,222.3477,134674.0
2019-03-12 12:00:00,245.14,245.32,244.8,245.17,146291.0,222.3386,222.5019,222.0302,222.3658,146291.0
2019-03-12 12:30:00,245.2,245.2,244.68,245.15,165202.0,222.393,222.393,221.9214,222.3477,165202.0
2019-03-12 13:00:00,245.17,245.54,245.04,245.2,89864.0,222.3658,222.7014,222.2479,222.393,89864.0
2019-03-12 13:30:00,245.24,246.25,245.12,246.23,119806.0,222.4293,223.3454,222.3205,223.3272,119806.0
2019-03-12 14:00:00,246.24,246.78,246.19,246.39,176084.0,223.3363,223.8261,223.2909,223.4723,176084.0
2019-03-12 14:30:00,246.38,247.11,246.33,247.1,188210.0,223.4633,224.1254,223.4179,224.1163,188210.0
2019-03-12 15:00:00,247.15,247.48,246.38,246.66,315482.0,224.1616,224.4609,223.4633,223.7172,315482.0
2019-03-12 15:30:00,246.64,247.13,245.66,246.23,484636.0,223.6991,224.1435,222.8102,223.3272,484636.0
2019-03-13 09:30:00,247.96,248.85,247.08,248.41,323352.0,224.8963,225.7035,224.0982,225.3044,323352.0
2019-03-13 10:00:00,248.47,250.59,248.47,249.53,219185.0,225.3589,227.2817,225.3589,226.3203,219185.0
2019-03-13 10:30:00,249.5,250.6,249.5,250.35,198616.0,226.2931,227.2907,226.2931,227.064,198616.0
2019-03-13 11:00:00,250.35,252.0,250.32,251.94,268935.0,227.064,228.5605,227.0368,228.5061,268935.0
2019-03-13 11:30:00,251.91,252.5,251.35,252.07,284793.0,228.4789,229.014,227.971,228.624,284793.0
2019-03-13 12:00:00,252.09,252.29,251.02,251.49,188715.0,228.6422,228.8235,227.6717,228.098,188715.0
2019-03-13 12:30:00,251.47,252.0,251.27,251.44,174782.0,228.0798,228.5605,227.8984,228.0526,174782.0
2019-03-13 13:00:00,251.45,251.5,251.0,251.25,96801.0,228.0617,228.107,227.6535,227.8803,96801.0
2019-03-13 13:30:00,251.24,252.4,251.21,252.33,299767.0,227.8712,228.9233,227.844,228.8598,299767.0
2019-03-13 14:00:00,252.37,252.76,251.0,251.04,250658.0,228.8961,229.2498,227.6535,227.6898,250658.0
2019-03-13 14:30:00,251.05,251.6,250.67,251.09,235626.0,227.6989,228.1977,227.3542,227.7352,235626.0
2019-03-13 15:00:00,251.04,251.5,251.0,251.27,230212.0,227.6898,228.107,227.6535,227.8984,230212.0
2019-03-13 15:30:00,251.23,252.26,251.15,252.26,634470.0,227.8621,228.7963,227.7896,228.7963,634470.0
2019-03-14 09:30:00,253.0,255.0,252.5,254.91,421267.0,229.4675,231.2815,229.014,231.1999,421267.0
2019-03-14 10:00:00,254.83,254.88,253.04,254.39,252141.0,231.1273,231.1726,229.5038,230.7282,252141.0
2019-03-14 10:30:00,254.39,255.06,253.44,254.01,317716.0,230.7282,231.3359,229.8666,230.3836,317716.0
2019-03-14 11:00:00,254.0,254.38,253.54,253.61,274869.0,230.3745,230.7191,229.9573,230.0208,274869.0
2019-03-14 11:30:00,253.58,254.87,253.55,254.57,146818.0,229.9936,231.1636,229.9664,230.8915,146818.0
2019-03-14 12:00:00,254.57,255.0,253.86,253.97,136730.0,230.8915,231.2815,230.2475,230.3473,136730.0
2019-03-14 12:30:00,253.94,254.12,253.48,253.53,167793.0,230.3201,230.4833,229.9029,229.9482,167793.0
2019-03-14 13:00:00,253.53,253.76,253.3,253.53,121003.0,229.9482,230.1568,229.7396,229.9482,121003.0
2019-03-14 13:30:00,253.54,253.75,253.02,253.21,134144.0,229.9573,230.1477,229.4856,229.658,134144.0
2019-03-14 14:00:00,253.19,253.7,253.15,253.64,120774.0,229.6398,230.1024,229.6036,230.048,120774.0
2019-03-14 14:30:00,253.66,253.71,252.65,252.8,136796.0,230.0661,230.1115,229.1501,229.2861,136796.0
2019-03-14 15:00:00,252.81,252.94,252.34,252.66,132859.0,229.2952,229.4131,228.8689,229.1591,132859.0
2019-03-14 15:30:00,252.66,253.48,252.61,253.32,391050.0,229.1591,229.9029,229.1138,229.7577,391050.0
2019-03-15 09:30:00,254.34,254.74,252.63,252.8,1317284.0,230.6829,231.0457,229.1319,229.2861,1317284.0
2019-03-15 10:00:00,252.76,253.18,251.67,251.87,186028.0,229.2498,229.6308,228.2612,228.4426,186028.0
2019-03-15 10:30:00,251.89,251.92,250.16,250.58,212640.0,228.4608,228.488,226.8917,227.2726,212640.0
2019-03-15 11:00:00,250.6,252.44,250.56,252.15,143580.0,227.2907,228.9596,227.2545,228.6966,143580.0
2019-03-15 11:30:00,252.13,253.0,252.04,252.63,146147.0,228.6784,229.4675,228.5968,229.1319,146147.0
2019-03-15 12:00:00,252.65,252.85,251.57,251.83,132345.0,229.1501,229.3315,228.1705,228.4063,132345.0
2019-03-15 12:30:00,251.8,252.4,251.34,251.9,161715.0,228.3791,228.9233,227.9619,228.4698,161715.0
2019-03-15 13:00:00,251.94,252.29,251.81,252.18,148687.0,228.5061,228.8235,228.3882,228.7238,148687.0
2019-03-15 13:30:00,252.19,252.19,250.83,250.92,108778.0,228.7328,228.7328,227.4993,227.581,108778.0
2019-03-15 14:00:00,250.92,251.05,250.06,250.11,165673.0,227.581,227.6989,226.801,226.8463,165673.0
2019-03-15 14:30:00,250.11,251.03,249.94,250.95,238034.0,226.8463,227.6807,226.6921,227.6082,238034.0
2019-03-15 15:00:00,250.95,251.27,250.7,251.19,156146.0,227.6082,227.8984,227.3814,227.8259,156146.0
2019-03-15 15:30:00,251.14,251.4,250.33,251.26,637636.0,227.7805,228.0163,227.0459,227.8894,637636.0
2019-03-18 09:30:00,252.66,253.21,250.42,252.08,268817.0,229.1591,229.658,227.1275,228.6331,268817.0
2019-03-18 10:00:00,252.21,252.38,251.7,252.31,308740.0,228.751,228.9052,228.2884,228.8417,308740.0
2019-03-18 10:30:00,252.35,253.36,252.21,253.14,369802.0,228.878,229.794,228.751,229.5945,369802.0
2019-03-18 11:00:00,253.05,253.52,252.41,253.02,229675.0,229.5129,229.9391,228.9324,229.4856,229675.0
2019-03-18 11:30:00,252.98,253.47,252.73,253.03,133495.0,229.4494,229.8938,229.2226,229.4947,133495.0
2019-03-18 12:00:00,253.04,253.8,253.04,253.59,120973.0,229.5038,230.1931,229.5038,230.0026,120973.0
2019-03-18 12:30:00,253.58,253.82,253.43,253.47,79322.0,229.9936,230.2112,229.8575,229.8938,79322.0
2019-03-18 13:00:00,253.46,253.73,253.22,253.7,83706.0,229.8847,230.1296,229.667,230.1024,83706.0
2019-03-18 13:30:00,253.7,254.5,253.69,254.47,122812.0,230.1024,230.828,230.0933,230.8008,122812.0
2019-03-18 14:00:00,254.47,254.97,254.42,254.85,118673.0,230.8008,231.2543,230.7554,231.1454,118673.0
2019-03-18 14:30:00,254.88,254.92,254.31,254.31,100440.0,231.1726,231.2089,230.6557,230.6557,100440.0
2019-03-18 15:00:00,254.31,254.68,253.91,254.64,277996.0,230.6557,230.9912,230.2929,230.955,277996.0
2019-03-18 15:30:00,254.63,255.31,254.47,254.97,431851.0,230.9459,231.5626,230.8008,231.2543,431851.0
2019-03-19 09:30:00,255.95,256.71,255.14,255.9,280923.0,232.1431,232.8324,231.4085,232.0978,280923.0
2019-03-19 10:00:00,255.92,257.54,255.87,256.87,140800.0,232.1159,233.5852,232.0706,232.9775,140800.0
2019-03-19 10:30:00,256.91,257.61,256.67,257.09,157211.0,233.0138,233.6487,232.7961,233.1771,157211.0
2019-03-19 11:00:00,257.12,258.77,257.12,258.51,143293.0,233.2043,234.7008,233.2043,234.465,143293.0
2019-03-19 11:30:00,258.47,259.15,258.36,259.0,308301.0,234.4287,235.0455,234.329,234.9094,308301.0
2019-03-19 12:00:00,259.02,259.12,258.01,258.61,189939.0,234.9276,235.0183,234.0115,234.5557,189939.0
2019-03-19 12:30:00,258.61,258.89,257.56,258.41,163780.0,234.5557,234.8097,233.6034,234.3743,163780.0
2019-03-19 13:00:00,258.41,259.25,258.17,258.29,245455.0,234.3743,235.1362,234.1566,234.2655,245455.0
2019-03-19 13:30:00,258.24,258.59,257.23,257.33,274608.0,234.2201,234.5376,233.3041,233.3948,274608.0
2019-03-19 14:00:00,257.31,257.91,257.08,257.43,172200.0,233.3766,233.9208,233.168,233.4855,172200.0
2019-03-19 14:30:00,257.43,257.89,257.36,257.38,217509.0,233.4855,233.9027,233.422,233.4401,217509.0
2019-03-19 15:00:00,257.37,257.59,256.02,256.4,182863.0,233.431,233.6306,232.2066,232.5513,182863.0
2019-03-19 15:30:00,256.42,257.29,255.59,257.24,315053.0,232.5694,233.3585,231.8166,233.3131,315053.0
2019-03-20 09:30:00,257.43,257.69,252.78,252.95,390894.0,233.4855,233.7213,229.268,229.4222,390894.0
2019-03-20 10:00:00,252.94,253.06,251.19,251.82,257618.0,229.4131,229.5219,227.8259,228.3973,257618.0
2019-03-20 10:30:00,251.9,253.0,251.76,252.65,135835.0,228.4698,229.4675,228.3428,229.1501,135835.0
2019-03-20 11:00:00,252.68,253.1,251.76,251.88,165062.0,229.1773,229.5582,228.3428,228.4517,165062.0
2019-03-20 11:30:00,251.9,251.92,250.9,251.0,172062.0,228.4698,228.488,227.5628,227.6535,172062.0
2019-03-20 12:00:00,251.0,251.88,250.92,251.0,121625.0,227.6535,228.4517,227.581,227.6535,121625.0
2019-03-20 12:30:00,251.03,251.65,250.53,251.07,162038.0,227.6807,228.2431,227.2273,227.717,162038.0
2019-03-20 13:00:00,251.06,251.83,250.84,251.22,132250.0,227.708,228.4063,227.5084,227.8531,132250.0
2019-03-20 13:30:00,251.28,251.56,250.7,251.06,115703.0,227.9075,228.1614,227.3814,227.708,115703.0
2019-03-20 14:00:00,251.05,251.95,250.25,251.52,311043.0,227.6989,228.5152,226.9733,228.1252,311043.0
2019-03-20 14:30:00,251.63,251.85,251.1,251.33,165388.0,228.2249,228.4245,227.7442,227.9528,165388.0
2019-03-20 15:00:00,251.4,251.56,250.47,251.08,152717.0,228.0163,228.1614,227.1728,227.7261,152717.0
2019-03-20 15:30:00,251.06,251.06,249.97,250.42,352490.0,227.708,227.708,226.7193,227.1275,352490.0
2019-03-21 09:30:00,249.19,250.92,248.66,250.13,196800.0,226.0119,227.581,225.5312,226.8645,196800.0
2019-03-21 10:00:00,250.11,251.09,250.11,250.52,92170.0,226.8463,227.7352,226.8463,227.2182,92170.0
2019-03-21 10:30:00,250.53,251.0,250.14,250.92,91561.0,227.2273,227.6535,226.8735,227.581,91561.0
2019-03-21 11:00:00,250.95,252.49,250.93,252.02,125295.0,227.6082,229.0049,227.59,228.5787,125295.0
2019-03-21 11:30:00,252.01,252.77,251.58,252.66,88165.0,228.5696,229.2589,228.1796,229.1591,88165.0
2019-03-21 12:00:00,252.62,252.86,252.2,252.22,67382.0,229.1229,229.3405,228.7419,228.7601,67382.0
2019-03-21 12:30:00,252.19,252.21,251.44,251.86,47846.0,228.7328,228.751,228.0526,228.4335,47846.0
2019-03-21 13:00:00,251.86,252.6,251.82,252.53,60444.0,228.4335,229.1047,228.3973,229.0412,60444.0
2019-03-21 13:30:00,252.57,252.59,251.68,252.24,68096.0,229.0775,229.0956,228.2703,228.7782,68096.0
2019-03-21 14:00:00,252.26,252.5,252.11,252.42,99966.0,228.7963,229.014,228.6603,228.9415,99966.0
2019-03-21 14:30:00,252.47,252.96,252.34,252.69,161106.0,228.9868,229.4312,228.8689,229.1863,161106.0
2019-03-21 15:00:00,252.71,252.74,251.92,252.47,157956.0,229.2045,229.2317,228.488,228.9868,157956.0
2019-03-21 15:30:00,252.51,252.88,251.77,252.15,487317.0,229.0231,229.3587,228.3519,228.6966,487317.0
2019-03-22 09:30:00,250.57,251.2,249.07,249.46,246941.0,227.2635,227.8349,225.9031,226.2568,246941.0
2019-03-22 10:00:00,249.7,249.8,248.87,249.24,160541.0,226.4745,226.5652,225.7217,226.0572,160541.0
2019-03-22 10:30:00,249.28,249.6,248.21,248.79,156962.0,226.0935,226.3838,225.123,225.6491,156962.0
2019-03-22 11:00:00,248.8,249.34,248.14,248.54,139235.0,225.6582,226.1479,225.0596,225.4224,139235.0
2019-03-22 11:30:00,248.49,248.81,247.8,247.92,218560.0,225.377,225.6672,224.7512,224.86,218560.0
2019-03-22 12:00:00,247.98,248.54,247.92,248.32,176859.0,224.9144,225.4224,224.86,225.2228,176859.0
2019-03-22 12:30:00,248.31,248.66,247.86,248.58,169701.0,225.2137,225.5312,224.8056,225.4586,169701.0
2019-03-22 13:00:00,248.59,248.82,247.75,247.93,109426.0,225.4677,225.6763,224.7058,224.8691,109426.0
2019-03-22 13:30:00,247.93,248.15,247.45,247.69,134248.0,224.8691,225.0686,224.4337,224.6514,134248.0
2019-03-22 14:00:00,247.66,248.98,247.63,248.93,110601.0,224.6242,225.8214,224.597,225.7761,110601.0
2019-03-22 14:30:00,248.91,249.81,248.64,249.63,123401.0,225.7579,226.5742,225.513,226.411,123401.0
2019-03-22 15:00:00,249.64,249.97,248.17,248.17,177902.0,226.42,226.7193,225.0868,225.0868,177902.0
2019-03-22 15:30:00,248.12,248.22,246.99,247.12,510230.0,225.0414,225.1321,224.0165,224.1344,510230.0
2019-03-25 09:30:00,247.42,247.42,242.22,242.38,428154.0,224.4065,224.4065,219.6902,219.8353,428154.0
2019-03-25 10:00:00,242.46,242.85,240.78,242.48,462997.0,219.9079,220.2616,218.3841,219.926,462997.0
2019-03-25 10:30:00,242.45,244.22,241.07,243.99,357397.0,219.8988,221.5042,218.6472,221.2956,357397.0
2019-03-25 11:00:00,244.02,245.93,243.61,245.66,175321.0,221.3228,223.0551,220.9509,222.8102,175321.0
2019-03-25 11:30:00,245.63,246.15,245.13,245.68,131612.0,222.783,223.2547,222.3295,222.8284,131612.0
2019-03-25 12:00:00,245.68,246.66,245.67,245.75,105624.0,222.8284,223.7172,222.8193,222.8919,105624.0
2019-03-25 12:30:00,245.75,246.12,244.68,246.12,117414.0,222.8919,223.2274,221.9214,223.2274,117414.0
2019-03-25 13:00:00,246.16,246.47,245.49,245.94,78365.0,223.2637,223.5449,222.656,223.0642,78365.0
2019-03-25 13:30:00,245.81,246.23,245.41,245.94,114148.0,222.9463,223.3272,222.5835,223.0642,114148.0
2019-03-25 14:00:00,245.94,246.19,244.11,244.38,134863.0,223.0642,223.2909,221.4044,221.6493,134863.0
2019-03-25 14:30:00,244.38,245.91,244.37,245.77,106611.0,221.6493,223.037,221.6402,222.91,106611.0
2019-03-25 15:00:00,245.76,246.42,245.47,245.94,137975.0,222.9009,223.4995,222.6379,223.0642,137975.0
2019-03-25 15:30:00,245.9,246.97,245.82,246.85,411066.0,223.0279,223.9984,222.9553,223.8895,411066.0
2019-03-26 09:30:00,247.26,247.89,244.52,244.78,305702.0,224.2614,224.8328,221.7763,222.0121,305702.0
2019-03-26 10:00:00,244.78,245.6,243.59,245.34,364232.0,222.0121,222.7558,220.9328,222.52,364232.0
2019-03-26 10:30:00,245.41,245.67,244.64,244.98,367983.0,222.5835,222.8193,221.8851,222.1935,367983.0
2019-03-26 11:00:00,244.99,247.06,244.96,246.99,200139.0,222.2025,224.08,222.1753,224.0165,200139.0
2019-03-26 11:30:00,246.93,247.05,245.5,246.19,132100.0,223.9621,224.0709,222.6651,223.2909,132100.0
2019-03-26 12:00:00,246.18,246.18,244.12,244.16,163836.0,223.2819,223.2819,221.4135,221.4498,163836.0
2019-03-26 12:30:00,244.19,244.44,243.57,244.02,158752.0,221.477,221.7037,220.9146,221.3228,158752.0
2019-03-26 13:00:00,244.13,244.3,243.34,243.42,151731.0,221.4225,221.5767,220.706,220.7786,151731.0
2019-03-26 13:30:00,243.44,243.44,242.49,242.98,175033.0,220.7967,220.7967,219.9351,220.3795,175033.0
2019-03-26 14:00:00,242.96,243.04,241.72,241.74,286260.0,220.3614,220.4339,219.2367,219.2548,286260.0
2019-03-26 14:30:00,241.8,243.06,241.77,242.94,267693.0,219.3093,220.4521,219.2821,220.3432,267693.0
2019-03-26 15:00:00,242.93,243.44,242.11,242.13,201142.0,220.3342,220.7967,219.5904,219.6086,201142.0
2019-03-26 15:30:00,242.14,243.56,241.92,243.34,480922.0,219.6176,220.9056,219.4181,220.706,480922.0
2019-03-27 09:30:00,242.94,245.68,241.65,242.71,428733.0,220.3432,222.8284,219.1732,220.1346,428733.0
2019-03-27 10:00:00,242.64,244.9,242.19,244.1,242305.0,220.0711,222.1209,219.663,221.3953,242305.0
2019-03-27 10:30:00,244.09,244.28,241.82,242.18,206931.0,221.3863,221.5586,219.3274,219.6539,206931.0
2019-03-27 11:00:00,242.11,242.34,239.37,239.47,365252.0,219.5904,219.799,217.1053,217.196,365252.0
2019-03-27 11:30:00,239.49,239.73,238.31,238.78,425637.0,217.2141,217.4318,216.1439,216.5702,425637.0
2019-03-27 12:00:00,238.78,240.25,238.16,239.99,255949.0,216.5702,217.9034,216.0078,217.6676,255949.0
2019-03-27 12:30:00,239.99,240.63,239.75,240.17,150973.0,217.6676,218.2481,217.4499,217.8309,150973.0
2019-03-27 13:00:00,240.16,241.03,239.6,240.51,135700.0,217.8218,218.6109,217.3139,218.1393,135700.0
2019-03-27 13:30:00,240.53,241.45,240.42,241.2,185175.0,218.1574,218.9918,218.0576,218.7651,185175.0
2019-03-27 14:00:00,241.17,241.24,240.0,240.61,151325.0,218.7379,218.8014,217.6767,218.2299,151325.0
2019-03-27 14:30:00,240.6,240.85,240.14,240.79,194346.0,218.2209,218.4476,217.8037,218.3932,194346.0
2019-03-27 15:00:00,240.81,241.82,240.58,241.76,220559.0,218.4113,219.3274,218.2027,219.273,220559.0
2019-03-27 15:30:00,241.8,242.34,241.2,241.65,414759.0,219.3093,219.799,218.7651,219.1732,414759.0
2019-03-28 09:30:00,242.59,242.85,238.88,239.59,389152.0,220.0258,220.2616,216.6609,217.3048,389152.0
2019-03-28 10:00:00,239.59,241.62,239.32,240.89,327491.0,217.3048,219.146,217.0599,218.4839,327491.0
2019-03-28 10:30:00,240.99,241.68,240.05,240.33,182614.0,218.5746,219.2004,217.722,217.976,182614.0
2019-03-28 11:00:00,240.34,240.45,239.5,239.6,224338.0,217.9851,218.0848,217.2232,217.3139,224338.0
2019-03-28 11:30:00,239.6,240.44,239.58,239.89,211376.0,217.3139,218.0758,217.2958,217.5769,211376.0
2019-03-28 12:00:00,239.91,240.31,239.42,240.3,295053.0,217.5951,217.9579,217.1506,217.9488,295053.0
2019-03-28 12:30:00,240.3,240.43,239.67,239.87,126121.0,217.9488,218.0667,217.3774,217.5588,126121.0
2019-03-28 13:00:00,239.91,240.77,239.88,240.56,152172.0,217.5951,218.3751,217.5678,218.1846,152172.0
2019-03-28 13:30:00,240.54,241.06,240.5,240.99,116344.0,218.1665,218.6381,218.1302,218.5746,116344.0
2019-03-28 14:00:00,240.97,241.72,240.65,241.58,85817.0,218.5565,219.2367,218.2662,219.1097,85817.0
2019-03-28 14:30:00,241.53,242.06,241.35,241.92,106192.0,219.0644,219.5451,218.9011,219.4181,106192.0
2019-03-28 15:00:00,241.85,242.33,241.42,242.06,157165.0,219.3546,219.79,218.9646,219.5451,157165.0
2019-03-28 15:30:00,242.11,242.65,241.89,242.21,350735.0,219.5904,220.0802,219.3909,219.6811,350735.0
2019-03-29 09:30:00,244.29,244.93,241.87,244.06,352095.0,221.5677,222.1481,219.3728,221.3591,352095.0
2019-03-29 10:00:00,244.08,244.61,243.74,244.2,157345.0,221.3772,221.8579,221.0688,221.486,157345.0
2019-03-29 10:30:00,244.19,244.42,242.9,243.99,129595.0,221.477,221.6856,220.3069,221.2956,129595.0
2019-03-29 11:00:00,243.98,244.72,243.68,244.51,138501.0,221.2865,221.9577,221.0144,221.7672,138501.0
2019-03-29 11:30:00,244.54,245.01,244.42,244.62,151218.0,221.7944,222.2207,221.6856,221.867,151218.0
2019-03-29 12:00:00,244.65,244.88,244.05,244.86,99084.0,221.8942,222.1028,221.35,222.0846,99084.0
2019-03-29 12:30:00,244.86,245.4,244.86,245.21,119339.0,222.0846,222.5744,222.0846,222.4021,119339.0
2019-03-29 13:00:00,245.25,245.78,244.63,245.64,107629.0,222.4384,222.9191,221.876,222.7921,107629.0
2019-03-29 13:30:00,245.64,245.94,245.35,245.73,92218.0,222.7921,223.0642,222.5291,222.8737,92218.0
2019-03-29 14:00:00,245.69,245.97,245.65,245.81,101744.0,222.8374,223.0914,222.8012,222.9463,101744.0
2019-03-29 14:30:00,245.77,246.86,245.66,246.64,174765.0,222.91,223.8986,222.8102,223.6991,174765.0
2019-03-29 15:00:00,246.65,246.87,246.17,246.68,181686.0,223.7081,223.9077,223.2728,223.7354,181686.0
2019-03-29 15:30:00,246.71,247.76,246.43,247.22,662816.0,223.7626,224.7149,223.5086,224.2251,662816.0
2019-04-01 09:30:00,249.71,250.2,245.27,245.45,495081.0,226.4835,226.9279,222.4565,222.6198,495081.0
2019-04-01 10:00:00,245.46,246.18,244.4,245.38,257967.0,222.6288,223.2819,221.6674,222.5563,257967.0
2019-04-01 10:30:00,245.4,245.59,244.55,244.67,163483.0,222.5744,222.7467,221.8035,221.9123,163483.0
2019-04-01 11:00:00,244.68,245.31,243.8,243.83,320876.0,221.9214,222.4928,221.1232,221.1504,320876.0
2019-04-01 11:30:00,243.75,245.22,243.05,245.01,300637.0,221.0779,222.4112,220.443,222.2207,300637.0
2019-04-01 12:00:00,245.07,245.18,244.43,244.48,213104.0,222.2751,222.3749,221.6946,221.74,213104.0
2019-04-01 12:30:00,244.5,244.57,243.91,244.45,209377.0,221.7581,221.8216,221.223,221.7128,209377.0
2019-04-01 13:00:00,244.42,244.46,243.52,243.96,240251.0,221.6856,221.7218,220.8693,221.2684,240251.0
2019-04-01 13:30:00,243.96,244.08,243.51,243.87,166100.0,221.2684,221.3772,220.8602,221.1867,166100.0
2019-04-01 14:00:00,243.87,245.3,243.85,245.03,218488.0,221.1867,222.4837,221.1686,222.2388,218488.0
2019-04-01 14:30:00,245.04,245.66,245.04,245.34,131748.0,222.2479,222.8102,222.2479,222.52,131748.0
2019-04-01 15:00:00,245.37,245.57,244.8,245.39,148325.0,222.5472,222.7286,222.0302,222.5653,148325.0
2019-04-01 15:30:00,245.36,245.72,244.87,245.5,460035.0,222.5381,222.8646,222.0937,222.6651,460035.0
2019-04-02 09:30:00,245.51,246.4,243.04,245.09,423457.0,222.6742,223.4814,220.4339,222.2932,423457.0
2019-04-02 10:00:00,245.1,245.17,243.61,243.69,218804.0,222.3023,222.3658,220.9509,221.0235,218804.0
2019-04-02 10:30:00,243.63,243.8,242.8,242.98,269248.0,220.969,221.1232,220.2162,220.3795,269248.0
2019-04-02 11:00:00,242.98,243.8,242.94,243.51,146699.0,220.3795,221.1232,220.3432,220.8602,146699.0
2019-04-02 11:30:00,243.48,244.14,243.44,244.0,176012.0,220.833,221.4316,220.7967,221.3046,176012.0
2019-04-02 12:00:00,243.99,244.67,243.44,243.49,163054.0,221.2956,221.9123,220.7967,220.8421,163054.0
2019-04-02 12:30:00,243.54,243.94,243.4,243.46,138083.0,220.8874,221.2502,220.7604,220.8149,138083.0
2019-04-02 13:00:00,243.45,244.17,243.44,244.0,78640.0,220.8058,221.4588,220.7967,221.3046,78640.0
2019-04-02 13:30:00,243.99,244.36,243.75,243.75,89551.0,221.2956,221.6311,221.0779,221.0779,89551.0
2019-04-02 14:00:00,243.77,244.45,243.43,244.32,412523.0,221.096,221.7128,220.7877,221.5949,412523.0
2019-04-02 14:30:00,244.31,244.78,243.99,244.26,130772.0,221.5858,222.0121,221.2956,221.5404,130772.0
2019-04-02 15:00:00,244.28,244.9,244.1,244.12,164270.0,221.5586,222.1209,221.3953,221.4135,164270.0
2019-04-02 15:30:00,244.09,245.0,244.05,244.42,662823.0,221.3863,222.2116,221.35,221.6856,662823.0
2019-04-03 09:30:00,246.31,247.54,245.34,247.22,299843.0,223.3998,224.5154,222.52,224.2251,299843.0
2019-04-03 10:00:00,247.13,247.23,245.72,246.09,158376.0,224.1435,224.2342,222.8646,223.2002,158376.0
2019-04-03 10:30:00,246.09,246.38,244.99,245.23,174588.0,223.2002,223.4633,222.2025,222.4202,174588.0
2019-04-03 11:00:00,245.21,245.69,245.09,245.45,100632.0,222.4021,222.8374,222.2932,222.6198,100632.0
2019-04-03 11:30:00,245.43,245.59,244.9,244.95,100992.0,222.6016,222.7467,222.1209,222.1663,100992.0
2019-04-03 12:00:00,244.95,245.42,244.86,245.1,90896.0,222.1663,222.5926,222.0846,222.3023,90896.0
2019-04-03 12:30:00,245.07,245.22,244.83,244.86,55523.0,222.2751,222.4112,222.0574,222.0846,55523.0
2019-04-03 13:00:00,244.83,245.41,244.59,245.22,70428.0,222.0574,222.5835,221.8398,222.4112,70428.0
2019-04-03 13:30:00,245.25,245.25,244.65,244.87,93554.0,222.4384,222.4384,221.8942,222.0937,93554.0
2019-04-03 14:00:00,244.9,245.66,244.7,245.46,80382.0,222.1209,222.8102,221.9395,222.6288,80382.0
2019-04-03 14:30:00,245.49,245.98,245.24,245.75,97633.0,222.656,223.1005,222.4293,222.8919,97633.0
2019-04-03 15:00:00,245.72,246.19,245.34,246.17,114630.0,222.8646,223.2909,222.52,223.2728,114630.0
2019-04-03 15:30:00,246.15,246.57,245.8,245.86,339579.0,223.2547,223.6356,222.9372,222.9916,339579.0
2019-04-04 09:30:00,245.48,248.51,244.64,248.46,229616.0,222.647,225.3951,221.8851,225.3498,229616.0
2019-04-04 10:00:00,248.45,249.11,247.94,248.16,200492.0,225.3407,225.9393,224.8782,225.0777,200492.0
2019-04-04 10:30:00,248.11,248.7,247.65,248.03,132407.0,225.0323,225.5675,224.6151,224.9598,132407.0
2019-04-04 11:00:00,248.04,248.5,247.12,248.5,116732.0,224.9689,225.3861,224.1344,225.3861,116732.0
2019-04-04 11:30:00,248.5,248.77,247.28,247.53,101214.0,225.3861,225.631,224.2795,224.5063,101214.0
2019-04-04 12:00:00,247.48,247.59,246.57,247.32,84339.0,224.4609,224.5607,223.6356,224.3158,84339.0
2019-04-04 12:30:00,247.26,247.53,246.9,247.12,101996.0,224.2614,224.5063,223.9349,224.1344,101996.0
2019-04-04 13:00:00,247.17,247.38,246.88,246.93,116383.0,224.1798,224.3702,223.9168,223.9621,116383.0
2019-04-04 13:30:00,246.89,247.24,246.85,246.94,74764.0,223.9258,224.2433,223.8895,223.9712,74764.0
2019-04-04 14:00:00,246.99,247.0,246.4,246.88,85902.0,224.0165,224.0256,223.4814,223.9168,85902.0
2019-04-04 14:30:00,246.85,247.37,246.8,247.35,77551.0,223.8895,224.3612,223.8442,224.343,77551.0
2019-04-04 15:00:00,247.36,247.75,247.12,247.7,73524.0,224.3521,224.7058,224.1344,224.6605,73524.0
2019-04-04 15:30:00,247.78,247.95,247.31,247.42,173955.0,224.733,224.8872,224.3068,224.4065,173955.0
2019-04-05 09:30:00,248.95,248.95,245.93,246.23,378071.0,225.7942,225.7942,223.0551,223.3272,378071.0
2019-04-05 10:00:00,246.23,246.41,245.31,245.85,237456.0,223.3272,223.4905,222.4928,222.9826,237456.0
2019-04-05 10:30:00,245.9,246.18,245.17,245.38,207550.0,223.0279,223.2819,222.3658,222.5563,207550.0
2019-04-05 11:00:00,245.38,246.54,245.25,246.5,268250.0,222.5563,223.6084,222.4384,223.5721,268250.0
2019-04-05 11:30:00,246.5,247.27,246.15,247.21,150200.0,223.5721,224.2705,223.2547,224.2161,150200.0
2019-04-05 12:00:00,247.18,247.18,246.76,246.77,97685.0,224.1888,224.1888,223.8079,223.817,97685.0
2019-04-05 12:30:00,246.77,247.53,246.34,247.48,126273.0,223.817,224.5063,223.427,224.4609,126273.0
2019-04-05 13:00:00,247.45,247.81,247.17,247.48,180787.0,224.4337,224.7603,224.1798,224.4609,180787.0
2019-04-05 13:30:00,247.51,247.59,247.05,247.45,96300.0,224.4882,224.5607,224.0709,224.4337,96300.0
2019-04-05 14:00:00,247.47,247.82,247.35,247.81,87970.0,224.4519,224.7693,224.343,224.7603,87970.0
2019-04-05 14:30:00,247.79,248.25,247.64,248.24,122425.0,224.7421,225.1593,224.6061,225.1503,122425.0
2019-04-05 15:00:00,248.24,248.9,247.84,248.83,148016.0,225.1503,225.7489,224.7875,225.6854,148016.0
2019-04-05 15:30:00,248.83,249.31,248.51,248.79,311834.0,225.6854,226.1207,225.3951,225.6491,311834.0
2019-04-08 09:30:00,249.68,249.68,246.31,248.71,278946.0,226.4563,226.4563,223.3998,225.5765,278946.0
2019-04-08 10:00:00,248.87,248.89,247.36,248.39,131875.0,225.7217,225.7398,224.3521,225.2863,131875.0
2019-04-08 10:30:00,248.45,248.96,248.21,248.66,62077.0,225.3407,225.8033,225.123,225.5312,62077.0
2019-04-08 11:00:00,248.61,248.82,248.1,248.28,80072.0,225.4858,225.6763,225.0233,225.1865,80072.0
2019-04-08 11:30:00,248.24,248.78,247.89,248.11,83356.0,225.1503,225.64,224.8328,225.0323,83356.0
2019-04-08 12:00:00,248.12,248.18,247.3,247.9,74211.0,225.0414,225.0958,224.2977,224.8419,74211.0
2019-04-08 12:30:00,247.86,248.42,247.61,248.36,46912.0,224.8056,225.3135,224.5789,225.2591,46912.0
2019-04-08 13:00:00,248.4,248.95,248.17,248.86,59688.0,225.2954,225.7942,225.0868,225.7126,59688.0
2019-04-08 13:30:00,248.9,249.15,248.4,248.83,93227.0,225.7489,225.9756,225.2954,225.6854,93227.0
2019-04-08 14:00:00,248.85,249.28,248.34,248.49,60170.0,225.7035,226.0935,225.241,225.377,60170.0
2019-04-08 14:30:00,248.51,248.79,248.46,248.6,60245.0,225.3951,225.6491,225.3498,225.4768,60245.0
2019-04-08 15:00:00,248.55,248.98,248.49,248.92,68772.0,225.4314,225.8214,225.377,225.767,68772.0
2019-04-08 15:30:00,248.89,249.2,248.46,248.79,302956.0,225.7398,226.021,225.3498,225.6491,302956.0
2019-04-09 09:30:00,247.57,248.2,246.01,246.24,234369.0,224.5426,225.114,223.1277,223.3363,234369.0
2019-04-09 10:00:00,246.21,246.6,245.95,246.33,204171.0,223.3091,223.6628,223.0733,223.4179,204171.0
2019-04-09 10:30:00,246.33,248.24,246.32,248.2,165840.0,223.4179,225.1503,223.4088,225.114,165840.0
2019-04-09 11:00:00,248.19,249.94,247.77,249.29,119294.0,225.1049,226.6921,224.724,226.1026,119294.0
2019-04-09 11:30:00,249.29,249.65,249.01,249.24,124881.0,226.1026,226.4291,225.8486,226.0572,124881.0
2019-04-09 12:00:00,249.24,249.38,248.91,249.11,76384.0,226.0572,226.1842,225.7579,225.9393,76384.0
2019-04-09 12:30:00,249.09,249.33,248.76,248.9,76193.0,225.9212,226.1389,225.6219,225.7489,76193.0
2019-04-09 13:00:00,248.87,248.98,248.36,248.92,73258.0,225.7217,225.8214,225.2591,225.767,73258.0
2019-04-09 13:30:00,248.86,249.11,248.6,248.77,105555.0,225.7126,225.9393,225.4768,225.631,105555.0
2019-04-09 14:00:00,248.74,249.21,248.49,248.91,173401.0,225.6037,226.03,225.377,225.7579,173401.0
2019-04-09 14:30:00,248.89,249.09,248.41,249.01,129154.0,225.7398,225.9212,225.3044,225.8486,129154.0
2019-04-09 15:00:00,248.95,249.12,248.49,248.59,149996.0,225.7942,225.9484,225.377,225.4677,149996.0
2019-04-09 15:30:00,248.58,249.07,248.32,248.96,303500.0,225.4586,225.9031,225.2228,225.8033,303500.0
2019-04-10 09:30:00,248.78,249.87,248.37,249.52,130096.0,225.64,226.6286,225.2682,226.3112,130096.0
2019-04-10 10:00:00,249.53,249.53,247.79,247.88,80266.0,226.3203,226.3203,224.7421,224.8237,80266.0
2019-04-10 10:30:00,247.92,248.35,247.64,247.84,82645.0,224.86,225.25,224.6061,224.7875,82645.0
2019-04-10 11:00:00,247.82,248.44,247.82,248.25,78304.0,224.7693,225.3317,224.7693,225.1593,78304.0
2019-04-10 11:30:00,248.21,248.65,247.71,247.99,79706.0,225.123,225.5221,224.6696,224.9235,79706.0
2019-04-10 12:00:00,248.0,248.32,247.81,248.18,44902.0,224.9326,225.2228,224.7603,225.0958,44902.0
2019-04-10 12:30:00,248.2,248.22,247.76,247.97,56006.0,225.114,225.1321,224.7149,224.9054,56006.0
2019-04-10 13:00:00,248.01,248.3,247.75,248.21,71440.0,224.9416,225.2047,224.7058,225.123,71440.0
2019-04-10 13:30:00,248.18,248.43,247.8,248.1,78658.0,225.0958,225.3226,224.7512,225.0233,78658.0
2019-04-10 14:00:00,248.1,248.27,247.08,247.2,128483.0,225.0233,225.1775,224.0982,224.207,128483.0
2019-04-10 14:30:00,247.17,247.71,247.08,247.23,141516.0,224.1798,224.6696,224.0982,224.2342,141516.0
2019-04-10 15:00:00,247.23,247.41,246.78,246.83,144159.0,224.2342,224.3975,223.8261,223.8714,144159.0
2019-04-10 15:30:00,246.81,246.91,245.52,246.05,629259.0,223.8533,223.944,222.6833,223.164,629259.0
2019-04-11 09:30:00,246.05,246.92,245.19,245.39,254173.0,223.164,223.953,222.3839,222.5653,254173.0
2019-04-11 10:00:00,245.34,245.94,242.8,243.17,361256.0,222.52,223.0642,220.2162,220.5518,361256.0
2019-04-11 10:30:00,243.2,244.08,242.31,242.51,354718.0,220.579,221.3772,219.7718,219.9532,354718.0
2019-04-11 11:00:00,242.48,242.71,241.58,241.65,373316.0,219.926,220.1346,219.1097,219.1732,373316.0
2019-04-11 11:30:00,241.61,241.74,240.16,240.46,350331.0,219.1369,219.2548,217.8218,218.0939,350331.0
2019-04-11 12:00:00,240.45,240.45,239.18,239.27,340339.0,218.0848,218.0848,216.933,217.0146,340339.0
2019-04-11 12:30:00,239.29,239.66,237.12,237.13,445023.0,217.0327,217.3683,215.0646,215.0736,445023.0
2019-04-11 13:00:00,237.14,237.18,235.65,236.41,663004.0,215.0827,215.119,213.7313,214.4206,663004.0
2019-04-11 13:30:00,236.45,236.48,233.9,234.29,682571.0,214.4569,214.4841,212.1441,212.4978,682571.0
2019-04-11 14:00:00,234.28,234.39,232.69,232.69,646546.0,212.4887,212.5885,211.0466,211.0466,646546.0
2019-04-11 14:30:00,232.68,234.86,232.68,234.6,657302.0,211.0375,213.0148,211.0375,212.779,657302.0
2019-04-11 15:00:00,234.55,235.73,234.52,235.2,377698.0,212.7336,213.8039,212.7064,213.3232,377698.0
2019-04-11 15:30:00,235.18,235.92,234.59,235.33,1004153.0,213.305,213.9762,212.7699,213.4411,1004153.0
2019-04-12 09:30:00,236.5,236.78,233.1,234.09,869015.0,214.5022,214.7562,211.4185,212.3164,869015.0
2019-04-12 10:00:00,234.06,234.92,230.3,230.34,915457.0,212.2892,213.0692,208.8789,208.9152,915457.0
2019-04-12 10:30:00,230.28,230.66,226.12,226.79,1432704.0,208.8608,209.2054,205.0877,205.6954,1432704.0
2019-04-12 11:00:00,226.8,227.99,225.21,226.94,796381.0,205.7045,206.7838,204.2624,205.8314,796381.0
2019-04-12 11:30:00,226.9,227.33,224.9,225.52,699439.0,205.7952,206.1852,203.9812,204.5435,699439.0
2019-04-12 12:00:00,225.44,226.27,224.74,224.99,920171.0,204.471,205.2238,203.8361,204.0628,920171.0
2019-04-12 12:30:00,225.0,226.12,224.82,225.77,717921.0,204.0719,205.0877,203.9086,204.7703,717921.0
2019-04-12 13:00:00,225.77,226.25,225.19,225.95,594136.0,204.7703,205.2056,204.2442,204.9335,594136.0
2019-04-12 13:30:00,225.95,226.09,224.93,225.02,468826.0,204.9335,205.0605,204.0084,204.09,468826.0
2019-04-12 14:00:00,225.02,225.69,224.6,224.87,675524.0,204.09,204.6977,203.7091,203.954,675524.0
2019-04-12 14:30:00,224.91,225.16,223.0,223.08,598832.0,203.9903,204.217,202.2579,202.3305,598832.0
2019-04-12 15:00:00,223.09,223.27,220.77,222.06,759795.0,202.3396,202.5028,200.2353,201.4054,759795.0
2019-04-12 15:30:00,222.07,223.31,221.63,223.28,1586864.0,201.4144,202.5391,201.0154,202.5119,1586864.0
2019-04-15 09:30:00,225.77,227.77,224.58,225.01,1315211.0,204.7703,206.5842,203.691,204.081,1315211.0
2019-04-15 10:00:00,225.06,226.78,224.41,225.65,448966.0,204.1263,205.6863,203.5368,204.6614,448966.0
2019-04-15 10:30:00,225.61,227.85,225.53,226.25,763506.0,204.6252,206.6568,204.5526,205.2056,763506.0
2019-04-15 11:00:00,226.25,228.72,226.12,228.51,691381.0,205.2056,207.4459,205.0877,207.2554,691381.0
2019-04-15 11:30:00,228.5,229.07,228.0,228.88,484980.0,207.2463,207.7633,206.7929,207.591,484980.0
2019-04-15 12:00:00,228.81,228.81,225.64,226.32,619561.0,207.5275,207.5275,204.6524,205.2691,619561.0
2019-04-15 12:30:00,226.3,227.24,226.26,226.69,346740.0,205.251,206.1035,205.2147,205.6047,346740.0
2019-04-15 13:00:00,226.79,227.41,226.68,227.01,367928.0,205.6954,206.2577,205.5956,205.8949,367928.0
2019-04-15 13:30:00,227.03,229.3,226.99,229.02,644797.0,205.9131,207.9719,205.8768,207.718,644797.0
2019-04-15 14:00:00,229.05,229.29,228.79,229.01,330306.0,207.7452,207.9629,207.5094,207.7089,330306.0
2019-04-15 14:30:00,229.06,230.55,228.96,229.33,407221.0,207.7543,209.1057,207.6636,207.9991,407221.0
2019-04-15 15:00:00,229.37,229.87,228.82,229.71,399340.0,208.0354,208.4889,207.5366,208.3438,399340.0
2019-04-15 15:30:00,229.7,230.97,229.32,230.35,946921.0,208.3347,209.4866,207.9901,208.9243,946921.0
2019-04-16 09:30:00,238.01,238.01,224.9,227.09,3109414.0,215.8718,215.8718,203.9812,205.9675,3109414.0
2019-04-16 10:00:00,227.11,228.7,225.82,225.83,1359502.0,205.9856,207.4277,204.8156,204.8247,1359502.0
2019-04-16 10:30:00,225.8,226.36,221.42,221.95,1693424.0,204.7975,205.3054,200.8249,201.3056,1693424.0
2019-04-16 11:00:00,221.84,222.79,219.19,220.48,2373527.0,201.2058,202.0675,198.8023,199.9723,2373527.0
2019-04-16 11:30:00,220.43,224.53,219.86,221.39,1931326.0,199.927,203.6456,199.41,200.7977,1931326.0
2019-04-16 12:00:00,221.31,222.69,220.2,220.44,1768256.0,200.7251,201.9768,199.7184,199.936,1768256.0
2019-04-16 12:30:00,220.35,220.67,218.5,218.5,1126977.0,199.8544,200.1446,198.1765,198.1765,1126977.0
2019-04-16 13:00:00,218.52,219.23,217.47,218.21,1077762.0,198.1946,198.8386,197.2423,197.9135,1077762.0
2019-04-16 13:30:00,218.25,218.51,217.08,217.6,1547925.0,197.9497,198.1856,196.8886,197.3602,1547925.0
2019-04-16 14:00:00,217.53,219.18,215.82,218.6,1842542.0,197.2967,198.7932,195.7458,198.2672,1842542.0
2019-04-16 14:30:00,218.65,219.34,217.34,218.85,1802485.0,198.3125,198.9384,197.1244,198.4939,1802485.0
2019-04-16 15:00:00,218.82,221.46,218.52,221.01,1573915.0,198.4667,200.8612,198.1946,200.453,1573915.0
2019-04-16 15:30:00,220.97,222.65,220.53,221.02,1483178.0,200.4167,201.9405,200.0177,200.4621,1483178.0
2019-04-17 09:30:00,223.79,224.24,208.07,211.45,4111801.0,202.9744,203.3826,188.7166,191.7822,4111801.0
2019-04-17 10:00:00,211.48,216.92,211.44,214.55,2495874.0,191.8094,196.7434,191.7732,194.5939,2495874.0
2019-04-17 10:30:00,214.59,215.97,212.45,214.73,967539.0,194.6302,195.8818,192.6892,194.7571,967539.0
2019-04-17 11:00:00,214.81,216.34,213.17,216.14,1315507.0,194.8297,196.2174,193.3422,196.036,1315507.0
2019-04-17 11:30:00,216.11,216.6,212.16,212.17,1215360.0,196.0088,196.4532,192.4262,192.4353,1215360.0
2019-04-17 12:00:00,212.16,216.1,211.1,214.75,1377454.0,192.4262,195.9997,191.4648,194.7753,1377454.0
2019-04-17 12:30:00,214.7,215.43,213.6,214.39,690063.0,194.7299,195.392,193.7323,194.4488,690063.0
2019-04-17 13:00:00,214.36,216.08,213.86,215.45,1116792.0,194.4216,195.9816,193.9681,195.4102,1116792.0
2019-04-17 13:30:00,215.48,216.71,214.5,214.68,861110.0,195.4374,196.553,194.5485,194.7118,861110.0
2019-04-17 14:00:00,214.68,216.79,213.6,216.38,804994.0,194.7118,196.6255,193.7323,196.2537,804994.0
2019-04-17 14:30:00,216.46,220.84,216.21,216.54,1412221.0,196.3262,200.2988,196.0995,196.3988,1412221.0
2019-04-17 15:00:00,216.53,218.9,216.53,218.24,752820.0,196.3897,198.5393,196.3897,197.9407,752820.0
2019-04-17 15:30:00,218.25,218.71,216.74,216.85,1469838.0,197.9497,198.367,196.5802,196.68,1469838.0
2019-04-18 09:30:00,217.14,221.95,214.35,214.58,2356388.0,196.943,201.3056,194.4125,194.6211,2356388.0
2019-04-18 10:00:00,214.57,219.14,214.21,218.11,1320143.0,194.612,198.757,194.2855,197.8228,1320143.0
2019-04-18 10:30:00,218.1,222.0,216.15,219.91,1152791.0,197.8137,201.3509,196.0451,199.4553,1152791.0
2019-04-18 11:00:00,219.97,220.42,218.01,219.68,659111.0,199.5098,199.9179,197.7321,199.2467,659111.0
2019-04-18 11:30:00,219.73,220.9,218.93,220.71,441399.0,199.2921,200.3533,198.5665,200.1809,441399.0
2019-04-18 12:00:00,220.75,223.0,220.5,222.9,1262658.0,200.2172,202.2579,199.9905,202.1672,1262658.0
2019-04-18 12:30:00,222.89,222.89,220.15,220.18,709988.0,202.1582,202.1582,199.673,199.7002,709988.0
2019-04-18 13:00:00,220.17,221.18,219.93,221.09,498458.0,199.6912,200.6072,199.4735,200.5256,498458.0
2019-04-18 13:30:00,221.06,221.65,220.99,221.19,303973.0,200.4984,201.0335,200.4349,200.6163,303973.0
2019-04-18 14:00:00,221.23,221.44,220.72,221.12,388243.0,200.6526,200.843,200.19,200.5528,388243.0
2019-04-18 14:30:00,221.07,222.62,221.05,222.01,625193.0,200.5074,201.9133,200.4893,201.36,625193.0
2019-04-18 15:00:00,221.99,222.62,221.18,222.59,542706.0,201.3419,201.9133,200.6072,201.8861,542706.0
2019-04-18 15:30:00,222.58,222.93,221.68,221.77,1150225.0,201.877,202.1944,201.0607,201.1423,1150225.0
2019-04-22 09:30:00,224.0,226.98,221.6,222.37,1389197.0,203.1649,205.8677,200.9881,201.6865,1389197.0
2019-04-22 10:00:00,222.43,223.87,221.5,222.94,817589.0,201.7409,203.047,200.8974,202.2035,817589.0
2019-04-22 10:30:00,222.93,223.73,221.71,221.81,766498.0,202.1944,202.92,201.0879,201.1786,766498.0
2019-04-22 11:00:00,221.82,223.65,221.55,223.28,768922.0,201.1877,202.8475,200.9428,202.5119,768922.0
2019-04-22 11:30:00,223.29,224.75,222.92,224.49,596150.0,202.5209,203.8451,202.1854,203.6093,596150.0
2019-04-22 12:00:00,224.4,224.58,223.92,224.44,453802.0,203.5277,203.691,203.0924,203.564,453802.0
2019-04-22 12:30:00,224.46,225.46,224.36,225.41,532828.0,203.5821,204.4891,203.4914,204.4438,532828.0
2019-04-22 13:00:00,225.41,225.55,224.5,224.9,442539.0,204.4438,204.5707,203.6184,203.9812,442539.0
2019-04-22 13:30:00,224.89,225.7,224.79,225.53,531863.0,203.9721,204.7068,203.8814,204.5526,531863.0
2019-04-22 14:00:00,225.55,226.73,225.35,226.63,491501.0,204.5707,205.641,204.3893,205.5503,491501.0
2019-04-22 14:30:00,226.61,227.08,226.0,226.27,656824.0,205.5321,205.9584,204.9789,205.2238,656824.0
2019-04-22 15:00:00,226.24,227.26,226.06,227.19,493088.0,205.1966,206.1217,205.0333,206.0582,493088.0
2019-04-22 15:30:00,227.19,227.56,227.07,227.15,877780.0,206.0582,206.3938,205.9494,206.0219,877780.0
2019-04-23 09:30:00,228.25,229.34,226.78,228.59,1177842.0,207.0196,208.0082,205.6863,207.328,1177842.0
2019-04-23 10:00:00,228.62,228.7,226.1,226.89,884319.0,207.3552,207.4277,205.0696,205.7861,884319.0
2019-04-23 10:30:00,226.89,229.69,226.69,229.61,826542.0,205.7861,208.3257,205.6047,208.2531,826542.0
2019-04-23 11:00:00,229.63,230.94,229.44,229.77,888414.0,208.2712,209.4594,208.0989,208.3982,888414.0
2019-04-23 11:30:00,229.88,231.33,229.5,231.2,588412.0,208.498,209.8131,208.1533,209.6952,588412.0
2019-04-23 12:00:00,231.17,231.59,230.81,231.03,411442.0,209.668,210.0489,209.3415,209.541,411442.0
2019-04-23 12:30:00,231.06,231.5,230.5,231.41,406425.0,209.5682,209.9673,209.0603,209.8857,406425.0
2019-04-23 13:00:00,231.41,231.84,231.09,231.38,380605.0,209.8857,210.2757,209.5954,209.8585,380605.0
2019-04-23 13:30:00,231.38,231.71,230.59,231.18,458981.0,209.8585,210.1578,209.1419,209.6771,458981.0
2019-04-23 14:00:00,231.18,231.77,230.97,231.76,361404.0,209.6771,210.2122,209.4866,210.2031,361404.0
2019-04-23 14:30:00,231.76,231.94,231.11,231.22,416917.0,210.2031,210.3664,209.6136,209.7133,416917.0
2019-04-23 15:00:00,231.22,231.55,230.9,231.05,565484.0,209.7133,210.0127,209.4231,209.5592,565484.0
2019-04-23 15:30:00,231.07,231.2,230.36,230.55,755714.0,209.5773,209.6952,208.9333,209.1057,755714.0
2019-04-24 09:30:00,230.09,231.63,227.75,228.58,1001035.0,208.6885,210.0852,206.5661,207.3189,1001035.0
2019-04-24 10:00:00,228.61,230.01,228.12,229.4,431003.0,207.3461,208.6159,206.9017,208.0626,431003.0
2019-04-24 10:30:00,229.39,230.17,228.71,228.88,338826.0,208.0536,208.761,207.4368,207.591,338826.0
2019-04-24 11:00:00,228.88,229.1,227.95,228.47,348830.0,207.591,207.7905,206.7475,207.2191,348830.0
2019-04-24 11:30:00,228.44,228.97,228.32,228.71,162955.0,207.1919,207.6726,207.0831,207.4368,162955.0
2019-04-24 12:00:00,228.74,229.11,228.21,228.96,152215.0,207.464,207.7996,206.9833,207.6636,152215.0
2019-04-24 12:30:00,229.0,229.31,228.64,228.83,143929.0,207.6998,207.981,207.3733,207.5457,143929.0
2019-04-24 13:00:00,228.85,228.98,228.24,228.63,173258.0,207.5638,207.6817,207.0105,207.3643,173258.0
2019-04-24 13:30:00,228.63,228.83,228.0,228.01,133653.0,207.3643,207.5457,206.7929,206.8019,133653.0
2019-04-24 14:00:00,228.0,228.8,227.95,228.42,303307.0,206.7929,207.5184,206.7475,207.1738,303307.0
2019-04-24 14:30:00,228.45,229.07,228.45,229.03,182127.0,207.201,207.7633,207.201,207.727,182127.0
2019-04-24 15:00:00,229.03,229.96,228.98,229.3,349749.0,207.727,208.5705,207.6817,207.9719,349749.0
2019-04-24 15:30:00,229.28,230.41,229.24,230.35,662074.0,207.9538,208.9787,207.9175,208.9243,662074.0
2019-04-25 09:30:00,228.53,230.62,228.23,230.07,664190.0,207.2736,209.1692,207.0015,208.6703,664190.0
2019-04-25 10:00:00,230.07,230.2,228.33,228.59,278373.0,208.6703,208.7882,207.0922,207.328,278373.0
2019-04-25 10:30:00,228.58,229.23,228.13,228.98,342213.0,207.3189,207.9084,206.9108,207.6817,342213.0
2019-04-25 11:00:00,228.97,230.9,228.97,230.2,715661.0,207.6726,209.4231,207.6726,208.7882,715661.0
2019-04-25 11:30:00,230.22,230.63,229.86,230.24,188622.0,208.8064,209.1782,208.4798,208.8245,188622.0
2019-04-25 12:00:00,230.25,230.4,229.76,229.81,176549.0,208.8336,208.9696,208.3891,208.4345,176549.0
2019-04-25 12:30:00,229.84,230.69,229.7,230.42,208461.0,208.4617,209.2326,208.3347,208.9878,208461.0
2019-04-25 13:00:00,230.41,230.68,229.8,230.26,137443.0,208.9787,209.2236,208.4254,208.8426,137443.0
2019-04-25 13:30:00,230.29,230.94,230.21,230.58,133304.0,208.8699,209.4594,208.7973,209.1329,133304.0
2019-04-25 14:00:00,230.57,231.19,230.52,231.04,181349.0,209.1238,209.6861,209.0785,209.5501,181349.0
2019-04-25 14:30:00,231.03,232.12,230.96,231.67,427306.0,209.541,210.5296,209.4775,210.1215,427306.0
2019-04-25 15:00:00,231.66,231.85,231.13,231.69,195261.0,210.1124,210.2848,209.6317,210.1396,195261.0
2019-04-25 15:30:00,231.69,232.05,230.71,230.89,633912.0,210.1396,210.4661,209.2508,209.414,633912.0
2019-04-26 09:30:00,232.14,234.58,231.19,234.15,670600.0,210.5478,212.7608,209.6861,212.3708,670600.0
2019-04-26 10:00:00,234.17,236.85,234.04,236.83,564654.0,212.389,214.8197,212.2711,214.8015,564654.0
2019-04-26 10:30:00,236.87,236.97,235.25,235.3,493518.0,214.8378,214.9285,213.3685,213.4139,493518.0
2019-04-26 11:00:00,235.35,235.92,234.92,234.98,354104.0,213.4592,213.9762,213.0692,213.1236,354104.0
2019-04-26 11:30:00,234.94,235.66,234.5,235.34,255057.0,213.0873,213.7404,212.6883,213.4501,255057.0
2019-04-26 12:00:00,235.36,236.24,234.84,235.86,212161.0,213.4683,214.2664,212.9966,213.9218,212161.0
2019-04-26 12:30:00,235.87,236.39,235.43,236.29,204919.0,213.9308,214.4025,213.5318,214.3118,204919.0
2019-04-26 13:00:00,236.25,236.55,235.83,235.94,208409.0,214.2755,214.5476,213.8946,213.9943,208409.0
2019-04-26 13:30:00,235.94,236.43,235.54,235.93,148676.0,213.9943,214.4387,213.6315,213.9853,148676.0
2019-04-26 14:00:00,235.94,236.99,235.61,236.85,198329.0,213.9943,214.9467,213.695,214.8197,198329.0
2019-04-26 14:30:00,236.84,236.85,236.05,236.2,199681.0,214.8106,214.8197,214.0941,214.2301,199681.0
2019-04-26 15:00:00,236.2,236.65,235.66,235.83,246423.0,214.2301,214.6383,213.7404,213.8946,246423.0
2019-04-26 15:30:00,235.82,237.11,235.76,236.91,704444.0,213.8855,215.0555,213.8311,214.8741,704444.0
2019-04-29 09:30:00,237.4,237.48,234.16,234.63,471588.0,215.3185,215.3911,212.3799,212.8062,471588.0
2019-04-29 10:00:00,234.58,236.75,234.25,236.37,349209.0,212.7608,214.729,212.4615,214.3843,349209.0
2019-04-29 10:30:00,236.44,237.02,236.26,236.79,356953.0,214.4478,214.9739,214.2846,214.7653,356953.0
2019-04-29 11:00:00,236.73,237.42,236.52,237.02,369911.0,214.7108,215.3367,214.5204,214.9739,369911.0
2019-04-29 11:30:00,237.06,237.48,235.9,235.97,383979.0,215.0101,215.3911,213.958,214.0215,383979.0
2019-04-29 12:00:00,236.0,236.38,234.93,234.96,218752.0,214.0487,214.3934,213.0783,213.1055,218752.0
2019-04-29 12:30:00,234.99,235.44,234.64,235.41,207021.0,213.1327,213.5408,212.8152,213.5136,207021.0
2019-04-29 13:00:00,235.37,236.2,235.03,236.0,207412.0,213.4773,214.2301,213.169,214.0487,207412.0
2019-04-29 13:30:00,235.96,237.12,235.62,237.11,165347.0,214.0125,215.0646,213.7041,215.0555,165347.0
2019-04-29 14:00:00,237.05,237.88,237.04,237.56,227425.0,215.0011,215.7539,214.992,215.4636,227425.0
2019-04-29 14:30:00,237.56,238.05,237.38,237.72,161580.0,215.4636,215.9081,215.3004,215.6088,161580.0
2019-04-29 15:00:00,237.71,238.06,237.24,237.82,200218.0,215.5997,215.9171,215.1734,215.6995,200218.0
2019-04-29 15:30:00,237.81,237.9,237.03,237.4,520519.0,215.6904,215.772,214.9829,215.3185,520519.0
2019-04-30 09:30:00,238.08,238.08,235.89,237.36,451287.0,215.9353,215.9353,213.949,215.2822,451287.0
2019-04-30 10:00:00,237.38,237.75,236.49,236.82,286852.0,215.3004,215.636,214.4932,214.7925,286852.0
2019-04-30 10:30:00,236.96,237.23,232.61,233.34,934096.0,214.9195,215.1643,210.9741,211.6362,934096.0
2019-04-30 11:00:00,233.41,233.98,230.19,233.47,1180062.0,211.6996,212.2166,208.7792,211.7541,1180062.0
2019-04-30 11:30:00,233.51,233.81,231.53,231.87,442107.0,211.7903,212.0624,209.9945,210.3029,442107.0
2019-04-30 12:00:00,231.97,232.77,231.5,232.1,292800.0,210.3936,211.1192,209.9673,210.5115,292800.0
2019-04-30 12:30:00,232.11,232.78,231.99,232.44,261675.0,210.5206,211.1282,210.4117,210.8199,261675.0
2019-04-30 13:00:00,232.44,232.99,232.06,232.14,243351.0,210.8199,211.3187,210.4752,210.5478,243351.0
2019-04-30 13:30:00,232.14,233.69,232.01,233.39,227600.0,210.5478,211.9536,210.4299,211.6815,227600.0
2019-04-30 14:00:00,233.44,233.78,232.65,232.95,308971.0,211.7269,212.0352,211.0103,211.2824,308971.0
2019-04-30 14:30:00,232.91,233.98,232.87,233.38,372675.0,211.2462,212.2166,211.2099,211.6724,372675.0
2019-04-30 15:00:00,233.39,233.86,233.35,233.86,216537.0,211.6815,212.1078,211.6452,212.1078,216537.0
2019-04-30 15:30:00,233.87,234.25,232.8,232.81,541446.0,212.1169,212.4615,211.1464,211.1555,541446.0
2019-05-01 09:30:00,233.07,233.08,230.35,232.66,551837.0,211.3913,211.4003,208.9243,211.0194,551837.0
2019-05-01 10:00:00,232.52,234.5,232.03,234.28,410247.0,210.8924,212.6883,210.448,212.4887,410247.0
2019-05-01 10:30:00,234.28,234.6,232.6,233.5,229721.0,212.4887,212.779,210.965,211.7813,229721.0
2019-05-01 11:00:00,233.5,234.62,233.33,233.72,165739.0,211.7813,212.7971,211.6271,211.9808,165739.0
2019-05-01 11:30:00,233.77,234.21,233.24,233.97,144000.0,212.0262,212.4252,211.5455,212.2076,144000.0
2019-05-01 12:00:00,233.98,234.1,233.07,233.22,142661.0,212.2166,212.3255,211.3913,211.5273,142661.0
2019-05-01 12:30:00,233.22,233.5,232.93,233.48,134684.0,211.5273,211.7813,211.2643,211.7631,134684.0
2019-05-01 13:00:00,233.48,233.87,232.57,232.71,128896.0,211.7631,212.1169,210.9378,211.0648,128896.0
2019-05-01 13:30:00,232.7,232.96,232.3,232.92,115225.0,211.0557,211.2915,210.6929,211.2552,115225.0
2019-05-01 14:00:00,232.93,233.56,232.51,232.69,246664.0,211.2643,211.8357,210.8834,211.0466,246664.0
2019-05-01 14:30:00,232.67,232.82,231.33,232.27,188624.0,211.0285,211.1645,209.8131,210.6657,188624.0
2019-05-01 15:00:00,232.27,232.9,231.7,232.19,172283.0,210.6657,211.2371,210.1487,210.5931,172283.0
2019-05-01 15:30:00,232.18,232.39,231.24,231.92,493942.0,210.5841,210.7745,209.7315,210.3482,493942.0
2019-05-02 09:30:00,230.9,233.34,230.6,232.6,399884.0,209.4231,211.6362,209.151,210.965,399884.0
2019-05-02 10:00:00,232.58,232.77,230.97,232.0,305780.0,210.9469,211.1192,209.4866,210.4208,305780.0
2019-05-02 10:30:00,232.08,232.28,230.52,230.8,173580.0,210.4934,210.6748,209.0785,209.3324,173580.0
2019-05-02 11:00:00,230.75,230.92,228.87,229.21,336872.0,209.2871,209.4413,207.5819,207.8903,336872.0
2019-05-02 11:30:00,229.36,229.82,228.08,228.84,320966.0,208.0264,208.4436,206.8654,207.5547,320966.0
2019-05-02 12:00:00,228.9,229.75,228.49,229.0,226196.0,207.6091,208.3801,207.2373,207.6998,226196.0
2019-05-02 12:30:00,229.05,229.93,228.92,229.73,232632.0,207.7452,208.5433,207.6273,208.3619,232632.0
2019-05-02 13:00:00,229.73,230.28,229.32,229.85,262151.0,208.3619,208.8608,207.9901,208.4708,262151.0
2019-05-02 13:30:00,229.84,231.41,229.72,230.89,303899.0,208.4617,209.8857,208.3529,209.414,303899.0
2019-05-02 14:00:00,230.95,231.8,230.79,231.44,230281.0,209.4685,210.2394,209.3233,209.9129,230281.0
2019-05-02 14:30:00,231.45,231.54,230.6,230.87,234749.0,209.922,210.0036,209.151,209.3959,234749.0
2019-05-02 15:00:00,230.89,231.9,230.89,231.82,239564.0,209.414,210.3301,209.414,210.2575,239564.0
2019-05-02 15:30:00,231.79,232.51,231.25,232.35,584069.0,210.2303,210.8834,209.7406,210.7382,584069.0
2019-05-03 09:30:00,232.84,233.91,231.43,232.39,269064.0,211.1827,212.1531,209.9038,210.7745,269064.0
2019-05-03 10:00:00,232.27,233.05,231.65,232.6,165767.0,210.6657,211.3731,210.1034,210.965,165767.0
2019-05-03 10:30:00,232.6,233.01,231.09,231.19,225384.0,210.965,211.3369,209.5954,209.6861,225384.0
2019-05-03 11:00:00,231.17,231.66,227.18,229.34,821579.0,209.668,210.1124,206.0491,208.0082,821579.0
2019-05-03 11:30:00,229.4,230.85,229.25,230.33,304046.0,208.0626,209.3778,207.9266,208.9061,304046.0
2019-05-03 12:00:00,230.27,231.01,229.76,230.94,166883.0,208.8517,209.5229,208.3891,209.4594,166883.0
2019-05-03 12:30:00,230.98,231.85,230.88,231.62,144984.0,209.4957,210.2848,209.405,210.0761,144984.0
2019-05-03 13:00:00,231.68,231.95,231.38,231.81,98179.0,210.1306,210.3754,209.8585,210.2485,98179.0
2019-05-03 13:30:00,231.83,232.15,231.53,231.76,96498.0,210.2666,210.5568,209.9945,210.2031,96498.0
2019-05-03 14:00:00,231.69,231.93,231.2,231.37,100770.0,210.1396,210.3573,209.6952,209.8494,100770.0
2019-05-03 14:30:00,231.32,231.48,230.92,231.34,146202.0,209.804,209.9492,209.4413,209.8222,146202.0
2019-05-03 15:00:00,231.34,231.78,231.25,231.75,95831.0,209.8222,210.2213,209.7406,210.1941,95831.0
2019-05-03 15:30:00,231.72,232.09,231.65,231.88,280558.0,210.1668,210.5024,210.1034,210.312,280558.0
2019-05-06 09:30:00,228.17,231.95,227.5,231.18,366368.0,206.947,210.3754,206.3394,209.6771,366368.0
2019-05-06 10:00:00,231.11,231.84,230.09,230.68,236136.0,209.6136,210.2757,208.6885,209.2236,236136.0
2019-05-06 10:30:00,230.62,231.57,229.72,231.11,254287.0,209.1692,210.0308,208.3529,209.6136,254287.0
2019-05-06 11:00:00,231.14,231.24,230.05,231.05,150160.0,209.6408,209.7315,208.6522,209.5592,150160.0
2019-05-06 11:30:00,231.11,232.07,230.64,232.07,148359.0,209.6136,210.4843,209.1873,210.4843,148359.0
2019-05-06 12:00:00,232.06,232.68,231.82,232.26,211817.0,210.4752,211.0375,210.2575,210.6566,211817.0
2019-05-06 12:30:00,232.31,232.62,231.8,231.85,126990.0,210.702,210.9831,210.2394,210.2848,126990.0
2019-05-06 13:00:00,231.85,233.86,231.4,233.43,325645.0,210.2848,212.1078,209.8766,211.7178,325645.0
2019-05-06 13:30:00,233.46,235.9,233.41,235.44,719195.0,211.745,213.958,211.6996,213.5408,719195.0
2019-05-06 14:00:00,235.49,237.95,235.0,237.46,557277.0,213.5862,215.8174,213.1418,215.3729,557277.0
2019-05-06 14:30:00,237.46,239.4,236.96,239.35,748712.0,215.3729,217.1325,214.9195,217.0871,748712.0
2019-05-06 15:00:00,239.27,239.83,238.95,239.67,478172.0,217.0146,217.5225,216.7244,217.3774,478172.0
2019-05-06 15:30:00,239.64,240.57,239.28,240.5,1000448.0,217.3502,218.1937,217.0237,218.1302,1000448.0
2019-05-07 09:30:00,239.19,243.15,238.6,240.91,842954.0,216.942,220.5337,216.4069,218.502,842954.0
2019-05-07 10:00:00,240.82,240.91,238.03,239.4,265122.0,218.4204,218.502,215.8899,217.1325,265122.0
2019-05-07 10:30:00,239.27,239.44,237.66,238.74,224504.0,217.0146,217.1688,215.5543,216.5339,224504.0
2019-05-07 11:00:00,238.7,239.19,237.51,238.0,198424.0,216.4976,216.942,215.4183,215.8627,198424.0
2019-05-07 11:30:00,238.04,238.97,237.32,238.6,198411.0,215.899,216.7425,215.246,216.4069,198411.0
2019-05-07 12:00:00,238.6,239.21,237.79,239.0,165995.0,216.4069,216.9602,215.6722,216.7697,165995.0
2019-05-07 12:30:00,239.05,239.2,237.32,237.35,162711.0,216.8151,216.9511,215.246,215.2732,162711.0
2019-05-07 13:00:00,237.33,237.49,236.44,236.77,203594.0,215.255,215.4002,214.4478,214.7471,203594.0
2019-05-07 13:30:00,236.69,237.4,236.48,236.95,132520.0,214.6746,215.3185,214.4841,214.9104,132520.0
2019-05-07 14:00:00,236.9,237.53,236.4,236.65,157193.0,214.865,215.4364,214.4115,214.6383,157193.0
2019-05-07 14:30:00,236.67,238.74,236.43,238.18,211088.0,214.6564,216.5339,214.4387,216.026,211088.0
2019-05-07 15:00:00,238.19,238.77,237.86,238.18,206973.0,216.035,216.5611,215.7357,216.026,206973.0
2019-05-07 15:30:00,238.08,238.48,236.97,238.11,462490.0,215.9353,216.2981,214.9285,215.9625,462490.0
2019-05-08 09:30:00,238.0,238.66,235.53,238.4,313139.0,215.8627,216.4613,213.6225,216.2255,313139.0
2019-05-08 10:00:00,238.48,238.58,236.96,237.12,166167.0,216.2981,216.3888,214.9195,215.0646,166167.0
2019-05-08 10:30:00,237.19,237.87,236.18,237.73,147289.0,215.1281,215.7448,214.212,215.6178,147289.0
2019-05-08 11:00:00,237.77,239.45,237.1,238.71,262806.0,215.6541,217.1778,215.0464,216.5067,262806.0
2019-05-08 11:30:00,238.75,239.32,238.01,238.64,138936.0,216.543,217.0599,215.8718,216.4432,138936.0
2019-05-08 12:00:00,238.75,240.21,238.6,240.17,195215.0,216.543,217.8672,216.4069,217.8309,195215.0
2019-05-08 12:30:00,240.18,240.3,239.43,239.62,127485.0,217.8399,217.9488,217.1597,217.332,127485.0
2019-05-08 13:00:00,239.61,240.3,239.61,240.0,99327.0,217.323,217.9488,217.323,217.6767,99327.0
2019-05-08 13:30:00,240.03,240.24,239.62,240.17,142087.0,217.7039,217.8944,217.332,217.8309,142087.0
2019-05-08 14:00:00,240.25,240.48,239.77,240.06,110241.0,217.9034,218.112,217.4681,217.7311,110241.0
2019-05-08 14:30:00,240.08,240.29,239.92,240.13,115456.0,217.7492,217.9397,217.6041,217.7946,115456.0
2019-05-08 15:00:00,240.14,240.75,240.14,240.62,164832.0,217.8037,218.3569,217.8037,218.239,164832.0
2019-05-08 15:30:00,240.59,240.81,239.15,239.34,509104.0,218.2118,218.4113,216.9057,217.0781,509104.0
2019-05-09 09:30:00,236.6,239.26,236.49,237.54,413235.0,214.5929,217.0055,214.4932,215.4455,413235.0
2019-05-09 10:00:00,237.53,238.73,237.01,237.73,203799.0,215.4364,216.5248,214.9648,215.6178,203799.0
2019-05-09 10:30:00,237.74,238.03,236.33,236.48,272676.0,215.6269,215.8899,214.348,214.4841,272676.0
2019-05-09 11:00:00,236.47,237.15,235.67,235.91,142774.0,214.475,215.0918,213.7494,213.9671,142774.0
2019-05-09 11:30:00,235.93,237.18,235.79,236.99,190644.0,213.9853,215.119,213.8583,214.9467,190644.0
2019-05-09 12:00:00,237.18,239.71,236.91,239.17,319303.0,215.119,217.4137,214.8741,216.9239,319303.0
2019-05-09 12:30:00,239.29,240.54,239.25,239.56,225807.0,217.0327,218.1665,216.9964,217.2776,225807.0
2019-05-09 13:00:00,239.6,240.1,238.47,238.9,148067.0,217.3139,217.7674,216.289,216.679,148067.0
2019-05-09 13:30:00,238.87,240.27,238.67,239.31,154641.0,216.6518,217.9216,216.4704,217.0509,154641.0
2019-05-09 14:00:00,239.36,240.03,239.17,239.76,165685.0,217.0962,217.7039,216.9239,217.459,165685.0
2019-05-09 14:30:00,239.76,240.35,238.2,238.53,168487.0,217.459,217.9941,216.0441,216.3434,168487.0
2019-05-09 15:00:00,238.56,239.09,237.76,238.55,221903.0,216.3706,216.8513,215.645,216.3616,221903.0
2019-05-09 15:30:00,238.55,239.04,237.85,237.98,371399.0,216.3616,216.806,215.7267,215.8446,371399.0
2019-05-10 09:30:00,239.97,240.67,237.51,237.7,294637.0,217.6495,218.2844,215.4183,215.5906,294637.0
2019-05-10 10:00:00,237.64,238.04,236.65,237.26,155409.0,215.5362,215.899,214.6383,215.1915,155409.0
2019-05-10 10:30:00,237.19,237.62,236.37,236.83,185002.0,215.1281,215.5181,214.3843,214.8015,185002.0
2019-05-10 11:00:00,236.83,238.41,236.54,238.23,158795.0,214.8015,216.2346,214.5385,216.0713,158795.0
2019-05-10 11:30:00,238.24,238.58,237.41,238.06,166214.0,216.0804,216.3888,215.3276,215.9171,166214.0
2019-05-10 12:00:00,238.08,239.02,237.6,238.94,146530.0,215.9353,216.7878,215.4999,216.7153,146530.0
2019-05-10 12:30:00,238.96,239.85,238.86,239.6,132514.0,216.7334,217.5406,216.6427,217.3139,132514.0
2019-05-10 13:00:00,239.68,240.59,239.47,239.78,172089.0,217.3865,218.2118,217.196,217.4772,172089.0
2019-05-10 13:30:00,239.84,241.22,239.7,240.98,173499.0,217.5316,218.7832,217.4046,218.5655,173499.0
2019-05-10 14:00:00,240.93,241.61,240.39,240.78,143754.0,218.5202,219.1369,218.0304,218.3841,143754.0
2019-05-10 14:30:00,240.72,242.07,240.48,241.79,219582.0,218.3297,219.5541,218.112,219.3002,219582.0
2019-05-10 15:00:00,241.79,242.62,241.48,242.33,175383.0,219.3002,220.053,219.019,219.79,175383.0
2019-05-10 15:30:00,242.33,242.58,240.55,240.81,636299.0,219.79,220.0167,218.1755,218.4113,636299.0
2019-05-13 09:30:00,236.45,239.54,236.19,239.0,615020.0,214.4569,217.2595,214.2211,216.7697,615020.0
2019-05-13 10:00:00,239.02,239.12,237.22,237.96,260790.0,216.7878,216.8785,215.1553,215.8264,260790.0
2019-05-13 10:30:00,237.86,239.05,237.28,239.05,262485.0,215.7357,216.8151,215.2097,216.8151,262485.0
2019-05-13 11:00:00,239.0,239.83,238.44,238.84,222198.0,216.7697,217.5225,216.2618,216.6246,222198.0
2019-05-13 11:30:00,238.84,239.08,237.89,238.8,150329.0,216.6246,216.8423,215.7629,216.5883,150329.0
2019-05-13 12:00:00,238.81,239.29,238.23,238.82,192245.0,216.5974,217.0327,216.0713,216.6064,192245.0
2019-05-13 12:30:00,238.85,239.1,238.0,238.0,113616.0,216.6337,216.8604,215.8627,215.8627,113616.0
2019-05-13 13:00:00,237.91,238.05,237.2,237.56,82650.0,215.7811,215.9081,215.1371,215.4636,82650.0
2019-05-13 13:30:00,237.58,238.39,237.56,238.19,90976.0,215.4818,216.2164,215.4636,216.035,90976.0
2019-05-13 14:00:00,238.16,239.27,237.98,239.19,126058.0,216.0078,217.0146,215.8446,216.942,126058.0
2019-05-13 14:30:00,239.27,240.1,238.72,239.61,159860.0,217.0146,217.7674,216.5157,217.323,159860.0
2019-05-13 15:00:00,239.61,240.04,238.41,238.68,194848.0,217.323,217.713,216.2346,216.4795,194848.0
2019-05-13 15:30:00,238.66,239.89,238.36,239.59,594519.0,216.4613,217.5769,216.1892,217.3048,594519.0
2019-05-14 09:30:00,240.64,240.99,238.55,238.75,305891.0,218.2572,218.5746,216.3616,216.543,305891.0
2019-05-14 10:00:00,238.74,239.0,237.67,237.67,236305.0,216.5339,216.7697,215.5634,215.5634,236305.0
2019-05-14 10:30:00,237.74,238.31,236.69,237.99,263316.0,215.6269,216.1439,214.6746,215.8536,263316.0
2019-05-14 11:00:00,237.95,238.09,237.24,237.41,182381.0,215.8174,215.9443,215.1734,215.3276,182381.0
2019-05-14 11:30:00,237.41,237.97,237.31,237.5,228062.0,215.3276,215.8355,215.2369,215.4092,228062.0
2019-05-14 12:00:00,237.46,237.59,236.34,236.78,224754.0,215.3729,215.4909,214.3571,214.7562,224754.0
2019-05-14 12:30:00,236.77,238.14,236.39,238.05,326285.0,214.7471,215.9897,214.4025,215.9081,326285.0
2019-05-14 13:00:00,238.05,238.42,237.51,237.93,274068.0,215.9081,216.2437,215.4183,215.7992,274068.0
2019-05-14 13:30:00,237.99,238.25,237.7,238.01,141751.0,215.8536,216.0895,215.5906,215.8718,141751.0
2019-05-14 14:00:00,238.01,238.4,237.39,238.35,262361.0,215.8718,216.2255,215.3095,216.1802,262361.0
2019-05-14 14:30:00,238.34,238.55,238.11,238.45,346185.0,216.1711,216.3616,215.9625,216.2709,346185.0
2019-05-14 15:00:00,238.42,238.8,238.05,238.27,320093.0,216.2437,216.5883,215.9081,216.1076,320093.0
2019-05-14 15:30:00,238.26,238.28,236.28,236.54,772970.0,216.0985,216.1167,214.3027,214.5385,772970.0
2019-05-15 09:30:00,235.2,235.77,232.62,234.69,325579.0,213.3232,213.8401,210.9831,212.8606,325579.0
2019-05-15 10:00:00,234.68,235.84,233.88,235.44,337051.0,212.8515,213.9036,212.1259,213.5408,337051.0
2019-05-15 10:30:00,235.53,237.05,234.36,236.02,265896.0,213.6225,215.0011,212.5613,214.0669,265896.0
2019-05-15 11:00:00,236.01,236.42,235.31,236.22,200691.0,214.0578,214.4297,213.4229,214.2483,200691.0
2019-05-15 11:30:00,236.22,236.8,235.54,236.27,150463.0,214.2483,214.7743,213.6315,214.2936,150463.0
2019-05-15 12:00:00,236.28,237.06,236.25,236.9,238287.0,214.3027,215.0101,214.2755,214.865,238287.0
2019-05-15 12:30:00,236.9,236.91,235.8,236.11,132449.0,214.865,214.8741,213.8673,214.1485,132449.0
2019-05-15 13:00:00,236.07,237.18,236.07,236.95,111374.0,214.1122,215.119,214.1122,214.9104,111374.0
2019-05-15 13:30:00,236.89,237.13,236.69,236.91,140357.0,214.856,215.0736,214.6746,214.8741,140357.0
2019-05-15 14:00:00,236.89,237.53,236.89,237.01,148189.0,214.856,215.4364,214.856,214.9648,148189.0
2019-05-15 14:30:00,236.99,237.5,236.28,236.47,204325.0,214.9467,215.4092,214.3027,214.475,204325.0
2019-05-15 15:00:00,236.46,236.62,235.89,236.48,226013.0,214.466,214.6111,213.949,214.4841,226013.0
2019-05-15 15:30:00,236.48,236.77,235.95,236.08,594843.0,214.4841,214.7471,214.0034,214.1213,594843.0
2019-05-16 09:30:00,235.89,237.76,235.72,237.5,343793.0,213.949,215.645,213.7948,215.4092,343793.0
2019-05-16 10:00:00,237.53,238.6,237.03,238.38,317216.0,215.4364,216.4069,214.9829,216.2074,317216.0
2019-05-16 10:30:00,238.53,240.1,238.31,239.92,238075.0,216.3434,217.7674,216.1439,217.6041,238075.0
2019-05-16 11:00:00,239.9,240.45,239.38,239.91,290794.0,217.586,218.0848,217.1144,217.5951,290794.0
2019-05-16 11:30:00,239.92,240.05,239.33,239.89,215909.0,217.6041,217.722,217.069,217.5769,215909.0
2019-05-16 12:00:00,239.95,240.15,239.52,239.71,145815.0,217.6313,217.8127,217.2413,217.4137,145815.0
2019-05-16 12:30:00,239.74,239.97,239.15,239.17,120643.0,217.4409,217.6495,216.9057,216.9239,120643.0
2019-05-16 13:00:00,239.16,239.67,239.05,239.52,147319.0,216.9148,217.3774,216.8151,217.2413,147319.0
2019-05-16 13:30:00,239.48,239.48,238.57,238.83,116244.0,217.2051,217.2051,216.3797,216.6155,116244.0
2019-05-16 14:00:00,238.83,239.29,238.68,239.26,100109.0,216.6155,217.0327,216.4795,217.0055,100109.0
2019-05-16 14:30:00,239.2,239.36,238.76,239.02,116872.0,216.9511,217.0962,216.552,216.7878,116872.0
2019-05-16 15:00:00,238.96,239.0,237.78,238.12,188567.0,216.7334,216.7697,215.6632,215.9716,188567.0
2019-05-16 15:30:00,238.12,238.12,236.12,236.78,542366.0,215.9716,215.9716,214.1576,214.7562,542366.0
2019-05-17 09:30:00,236.17,239.58,235.64,238.47,461057.0,214.2029,217.2958,213.7222,216.289,461057.0
2019-05-17 10:00:00,238.44,240.33,237.83,240.04,187521.0,216.2618,217.976,215.7085,217.713,187521.0
2019-05-17 10:30:00,239.99,241.38,239.71,240.99,248181.0,217.6676,218.9283,217.4137,218.5746,248181.0
2019-05-17 11:00:00,240.99,241.55,240.82,241.07,213830.0,218.5746,219.0825,218.4204,218.6472,213830.0
2019-05-17 11:30:00,241.11,241.31,240.82,241.18,155158.0,218.6834,218.8648,218.4204,218.7469,155158.0
2019-05-17 12:00:00,241.15,241.62,240.8,241.35,147188.0,218.7197,219.146,218.4023,218.9011,147188.0
2019-05-17 12:30:00,241.33,241.99,241.22,241.44,123137.0,218.883,219.4816,218.7832,218.9827,123137.0
2019-05-17 13:00:00,241.45,242.22,241.37,241.95,113191.0,218.9918,219.6902,218.9193,219.4453,113191.0
2019-05-17 13:30:00,241.93,242.41,241.63,242.32,141818.0,219.4272,219.8625,219.1551,219.7809,141818.0
2019-05-17 14:00:00,242.32,242.44,241.63,242.21,160809.0,219.7809,219.8897,219.1551,219.6811,160809.0
2019-05-17 14:30:00,242.19,242.37,242.0,242.23,146946.0,219.663,219.8262,219.4907,219.6993,146946.0
2019-05-17 15:00:00,242.25,242.32,240.95,242.01,370480.0,219.7174,219.7809,218.5383,219.4997,370480.0
2019-05-17 15:30:00,241.97,242.1,241.16,241.42,630729.0,219.4635,219.5814,218.7288,218.9646,630729.0
2019-05-20 09:30:00,240.0,243.86,239.77,243.65,693515.0,217.6767,221.1777,217.4681,220.9872,693515.0
2019-05-20 10:00:00,243.59,244.71,242.5,244.58,350285.0,220.9328,221.9486,219.9442,221.8307,350285.0
2019-05-20 10:30:00,244.58,245.42,244.07,244.83,244575.0,221.8307,222.5926,221.3681,222.0574,244575.0
2019-05-20 11:00:00,244.84,245.08,244.24,244.58,163912.0,222.0665,222.2842,221.5223,221.8307,163912.0
2019-05-20 11:30:00,244.61,245.38,244.45,244.96,175244.0,221.8579,222.5563,221.7128,222.1753,175244.0
2019-05-20 12:00:00,244.96,245.7,244.89,245.41,176557.0,222.1753,222.8465,222.1119,222.5835,176557.0
2019-05-20 12:30:00,245.44,246.08,244.68,245.38,286811.0,222.6107,223.1912,221.9214,222.5563,286811.0
2019-05-20 13:00:00,245.36,246.13,245.13,246.0,315769.0,222.5381,223.2365,222.3295,223.1186,315769.0
2019-05-20 13:30:00,246.0,246.74,245.96,246.37,203541.0,223.1186,223.7898,223.0823,223.4542,203541.0
2019-05-20 14:00:00,246.36,246.47,245.87,246.24,221976.0,223.4451,223.5449,223.0007,223.3363,221976.0
2019-05-20 14:30:00,246.24,246.4,244.9,245.01,251289.0,223.3363,223.4814,222.1209,222.2207,251289.0
2019-05-20 15:00:00,245.01,245.83,244.99,245.74,240159.0,222.2207,222.9644,222.2025,222.8828,240159.0
2019-05-20 15:30:00,245.6,246.34,245.39,245.95,447718.0,222.7558,223.427,222.5653,223.0733,447718.0
2019-05-21 09:30:00,247.01,248.8,246.8,248.06,485749.0,224.0347,225.6582,223.8442,224.987,485749.0
2019-05-21 10:00:00,248.0,250.36,247.98,250.19,480601.0,224.9326,227.0731,224.9144,226.9189,480601.0
2019-05-21 10:30:00,250.19,251.18,249.48,250.85,537823.0,226.9189,227.8168,226.2749,227.5175,537823.0
2019-05-21 11:00:00,250.96,250.96,248.62,248.64,460543.0,227.6173,227.6173,225.4949,225.513,460543.0
2019-05-21 11:30:00,248.66,249.09,248.37,248.65,205263.0,225.5312,225.9212,225.2682,225.5221,205263.0
2019-05-21 12:00:00,248.68,248.95,248.41,248.72,145311.0,225.5493,225.7942,225.3044,225.5856,145311.0
2019-05-21 12:30:00,248.73,249.65,248.43,249.65,160935.0,225.5947,226.4291,225.3226,226.4291,160935.0
2019-05-21 13:00:00,249.65,249.94,249.56,249.56,136817.0,226.4291,226.6921,226.3475,226.3475,136817.0
2019-05-21 13:30:00,249.56,249.88,249.37,249.76,90715.0,226.3475,226.6377,226.1751,226.5289,90715.0
2019-05-21 14:00:00,249.77,249.8,249.04,249.36,135513.0,226.5379,226.5652,225.8758,226.1661,135513.0
2019-05-21 14:30:00,249.38,250.12,249.33,249.92,158544.0,226.1842,226.8554,226.1389,226.674,158544.0
2019-05-21 15:00:00,249.91,250.31,249.72,250.27,302283.0,226.6649,227.0277,226.4926,226.9914,302283.0
2019-05-21 15:30:00,250.24,250.43,249.27,249.98,452867.0,226.9642,227.1366,226.0845,226.7284,452867.0
2019-05-22 09:30:00,249.1,249.88,249.03,249.42,305264.0,225.9303,226.6377,225.8668,226.2205,305264.0
2019-05-22 10:00:00,249.32,251.03,249.28,250.15,368716.0,226.1298,227.6807,226.0935,226.8826,368716.0
2019-05-22 10:30:00,250.2,250.37,249.66,249.96,293227.0,226.9279,227.0821,226.4382,226.7103,293227.0
2019-05-22 11:00:00,249.91,249.99,249.41,249.58,272333.0,226.6649,226.7375,226.2114,226.3656,272333.0
2019-05-22 11:30:00,249.58,249.66,248.71,249.21,212593.0,226.3656,226.4382,225.5765,226.03,212593.0
2019-05-22 12:00:00,249.18,249.72,249.14,249.42,110123.0,226.0028,226.4926,225.9665,226.2205,110123.0
2019-05-22 12:30:00,249.4,250.0,249.3,249.82,124199.0,226.2024,226.7466,226.1117,226.5833,124199.0
2019-05-22 13:00:00,249.84,250.24,249.35,249.67,107734.0,226.6014,226.9642,226.157,226.4472,107734.0
2019-05-22 13:30:00,249.67,250.1,249.51,249.9,79444.0,226.4472,226.8372,226.3021,226.6559,79444.0
2019-05-22 14:00:00,249.89,250.1,249.61,249.88,85474.0,226.6468,226.8372,226.3928,226.6377,85474.0
2019-05-22 14:30:00,249.91,250.37,249.89,250.34,112923.0,226.6649,227.0821,226.6468,227.0549,112923.0
2019-05-22 15:00:00,250.36,250.61,250.1,250.27,190314.0,227.0731,227.2998,226.8372,226.9914,190314.0
2019-05-22 15:30:00,250.26,250.31,249.3,249.31,316094.0,226.9824,227.0277,226.1117,226.1207,316094.0
2019-05-23 09:30:00,247.98,248.15,246.27,246.5,369558.0,224.9144,225.0686,223.3635,223.5721,369558.0
2019-05-23 10:00:00,246.52,247.27,246.35,247.22,170272.0,223.5902,224.2705,223.4361,224.2251,170272.0
2019-05-23 10:30:00,247.23,247.76,246.46,246.59,207888.0,224.2342,224.7149,223.5358,223.6537,207888.0
2019-05-23 11:00:00,246.59,246.62,245.23,245.69,213739.0,223.6537,223.6809,222.4202,222.8374,213739.0
2019-05-23 11:30:00,245.63,245.71,244.45,244.74,151726.0,222.783,222.8556,221.7128,221.9758,151726.0
2019-05-23 12:00:00,244.73,245.92,244.73,245.17,151467.0,221.9667,223.046,221.9667,222.3658,151467.0
2019-05-23 12:30:00,245.22,246.57,245.21,246.42,152486.0,222.4112,223.6356,222.4021,223.4995,152486.0
2019-05-23 13:00:00,246.42,246.69,246.08,246.38,123171.0,223.4995,223.7444,223.1912,223.4633,123171.0
2019-05-23 13:30:00,246.3,246.59,245.57,245.87,100974.0,223.3907,223.6537,222.7286,223.0007,100974.0
2019-05-23 14:00:00,245.82,245.92,245.02,245.03,105312.0,222.9553,223.046,222.2298,222.2388,105312.0
2019-05-23 14:30:00,245.08,245.23,244.49,244.58,133797.0,222.2842,222.4202,221.7491,221.8307,133797.0
2019-05-23 15:00:00,244.57,245.45,244.39,245.27,156226.0,221.8216,222.6198,221.6584,222.4565,156226.0
2019-05-23 15:30:00,245.19,246.61,244.96,246.48,411284.0,222.3839,223.6719,222.1753,223.554,411284.0
2019-05-24 09:30:00,247.25,249.36,246.38,246.55,317070.0,224.2523,226.1661,223.4633,223.6174,317070.0
2019-05-24 10:00:00,246.49,247.35,246.23,246.62,144218.0,223.563,224.343,223.3272,223.6809,144218.0
2019-05-24 10:30:00,246.61,247.49,245.54,245.67,117357.0,223.6719,224.47,222.7014,222.8193,117357.0
2019-05-24 11:00:00,245.65,246.61,245.51,246.52,114233.0,222.8012,223.6719,222.6742,223.5902,114233.0
2019-05-24 11:30:00,246.53,246.59,246.1,246.34,101158.0,223.5993,223.6537,223.2093,223.427,101158.0
2019-05-24 12:00:00,246.37,247.16,245.6,246.85,151804.0,223.4542,224.1707,222.7558,223.8895,151804.0
2019-05-24 12:30:00,246.87,248.21,246.51,248.12,169015.0,223.9077,225.123,223.5812,225.0414,169015.0
2019-05-24 13:00:00,248.15,248.28,247.43,247.43,74908.0,225.0686,225.1865,224.4156,224.4156,74908.0
2019-05-24 13:30:00,247.43,247.9,247.43,247.57,66410.0,224.4156,224.8419,224.4156,224.5426,66410.0
2019-05-24 14:00:00,247.73,248.41,247.66,248.18,106606.0,224.6877,225.3044,224.6242,225.0958,106606.0
2019-05-24 14:30:00,248.19,248.42,247.77,247.99,79664.0,225.1049,225.3135,224.724,224.9235,79664.0
2019-05-24 15:00:00,247.97,248.18,247.73,247.85,108878.0,224.9054,225.0958,224.6877,224.7965,108878.0
2019-05-24 15:30:00,247.82,248.19,247.44,247.72,340274.0,224.7693,225.1049,224.4247,224.6786,340274.0
2019-05-28 09:30:00,248.5,249.3,247.59,247.73,268631.0,225.3861,226.1117,224.5607,224.6877,268631.0
2019-05-28 10:00:00,247.85,248.56,246.69,246.82,197745.0,224.7965,225.4405,223.7444,223.8623,197745.0
2019-05-28 10:30:00,246.88,247.12,245.87,245.91,135371.0,223.9168,224.1344,223.0007,223.037,135371.0
2019-05-28 11:00:00,245.91,247.24,245.91,246.22,123305.0,223.037,224.2433,223.037,223.3181,123305.0
2019-05-28 11:30:00,246.2,246.78,245.58,246.67,113309.0,223.3,223.8261,222.7377,223.7263,113309.0
2019-05-28 12:00:00,246.6,247.54,246.42,247.17,116049.0,223.6628,224.5154,223.4995,224.1798,116049.0
2019-05-28 12:30:00,247.14,247.5,246.81,247.02,66523.0,224.1526,224.4791,223.8533,224.0437,66523.0
2019-05-28 13:00:00,247.05,247.26,246.78,247.06,65122.0,224.0709,224.2614,223.8261,224.08,65122.0
2019-05-28 13:30:00,247.06,247.22,246.47,246.49,70716.0,224.08,224.2251,223.5449,223.563,70716.0
2019-05-28 14:00:00,246.47,246.47,245.65,245.98,115837.0,223.5449,223.5449,222.8012,223.1005,115837.0
2019-05-28 14:30:00,245.92,246.25,244.95,245.06,175099.0,223.046,223.3454,222.1663,222.266,175099.0
2019-05-28 15:00:00,245.01,245.23,244.2,244.3,164608.0,222.2207,222.4202,221.486,221.5767,164608.0
2019-05-28 15:30:00,244.25,244.55,241.9,242.0,728876.0,221.5314,221.8035,219.4,219.4907,728876.0
2019-05-29 09:30:00,239.85,241.25,237.9,240.07,432825.0,217.5406,218.8104,215.772,217.7402,432825.0
2019-05-29 10:00:00,240.0,242.0,239.38,241.8,191213.0,217.6767,219.4907,217.1144,219.3093,191213.0
2019-05-29 10:30:00,241.69,242.4,240.83,241.21,173968.0,219.2095,219.8535,218.4295,218.7741,173968.0
2019-05-29 11:00:00,241.16,242.11,240.85,241.23,111554.0,218.7288,219.5904,218.4476,218.7923,111554.0
2019-05-29 11:30:00,241.24,241.94,240.39,241.19,161169.0,218.8014,219.4362,218.0304,218.756,161169.0
2019-05-29 12:00:00,241.16,241.79,240.8,240.93,119075.0,218.7288,219.3002,218.4023,218.5202,119075.0
2019-05-29 12:30:00,240.92,241.28,240.24,240.37,101172.0,218.5111,218.8376,217.8944,218.0123,101172.0
2019-05-29 13:00:00,240.41,241.65,240.08,241.27,102708.0,218.0486,219.1732,217.7492,218.8286,102708.0
2019-05-29 13:30:00,241.25,242.37,241.04,242.04,162902.0,218.8104,219.8262,218.62,219.5269,162902.0
2019-05-29 14:00:00,242.12,242.95,242.0,242.75,137237.0,219.5995,220.3523,219.4907,220.1709,137237.0
2019-05-29 14:30:00,242.71,242.74,241.67,242.0,132647.0,220.1346,220.1618,219.1914,219.4907,132647.0
2019-05-29 15:00:00,241.97,242.33,241.41,242.25,106332.0,219.4635,219.79,218.9555,219.7174,106332.0
2019-05-29 15:30:00,242.27,243.03,242.01,242.31,353177.0,219.7355,220.4249,219.4997,219.7718,353177.0
2019-05-30 09:30:00,241.92,243.52,241.34,242.9,242922.0,219.4181,220.8693,218.892,220.3069,242922.0
2019-05-30 10:00:00,242.85,243.4,242.74,243.25,69130.0,220.2616,220.7604,220.1618,220.6244,69130.0
2019-05-30 10:30:00,243.23,243.34,242.42,242.74,155872.0,220.6063,220.706,219.8716,220.1618,155872.0
2019-05-30 11:00:00,242.74,243.61,242.69,243.45,134058.0,220.1618,220.9509,220.1165,220.8058,134058.0
2019-05-30 11:30:00,243.43,244.44,242.92,244.42,113590.0,220.7877,221.7037,220.3251,221.6856,113590.0
2019-05-30 12:00:00,244.32,245.36,244.11,244.69,147073.0,221.5949,222.5381,221.4044,221.9305,147073.0
2019-05-30 12:30:00,244.65,245.14,243.78,243.78,113343.0,221.8942,222.3386,221.1051,221.1051,113343.0
2019-05-30 13:00:00,243.81,244.18,243.04,243.27,123693.0,221.1323,221.4679,220.4339,220.6425,123693.0
2019-05-30 13:30:00,243.31,243.85,243.07,243.76,51560.0,220.6788,221.1686,220.4611,221.087,51560.0
2019-05-30 14:00:00,243.74,244.06,242.71,242.84,66623.0,221.0688,221.3591,220.1346,220.2525,66623.0
2019-05-30 14:30:00,242.84,242.92,241.95,242.49,294825.0,220.2525,220.3251,219.4453,219.9351,294825.0
2019-05-30 15:00:00,242.43,243.26,242.22,243.13,93923.0,219.8807,220.6335,219.6902,220.5156,93923.0
2019-05-30 15:30:00,243.03,243.57,242.68,243.5,220035.0,220.4249,220.9146,220.1074,220.8511,220035.0
2019-05-31 09:30:00,241.95,242.5,240.23,241.54,230340.0,219.4453,219.9442,217.8853,219.0734,230340.0
2019-05-31 10:00:00,241.54,241.62,240.05,240.89,185661.0,219.0734,219.146,217.722,218.4839,185661.0
2019-05-31 10:30:00,241.0,241.45,239.53,239.98,158272.0,218.5837,218.9918,217.2504,217.6585,158272.0
2019-05-31 11:00:00,239.98,240.91,239.48,240.85,209516.0,217.6585,218.502,217.2051,218.4476,209516.0
2019-05-31 11:30:00,240.88,242.51,240.52,242.48,279096.0,218.4748,219.9532,218.1483,219.926,279096.0
2019-05-31 12:00:00,242.55,242.84,242.08,242.31,126083.0,219.9895,220.2525,219.5632,219.7718,126083.0
2019-05-31 12:30:00,242.38,242.96,241.74,241.91,86518.0,219.8353,220.3614,219.2548,219.409,86518.0
2019-05-31 13:00:00,241.89,243.03,241.89,243.0,66139.0,219.3909,220.4249,219.3909,220.3976,66139.0
2019-05-31 13:30:00,243.05,243.62,242.43,242.73,77535.0,220.443,220.96,219.8807,220.1528,77535.0
2019-05-31 14:00:00,242.73,242.88,241.36,241.71,52483.0,220.1528,220.2888,218.9102,219.2276,52483.0
2019-05-31 14:30:00,241.7,242.38,241.3,242.26,62860.0,219.2186,219.8353,218.8558,219.7265,62860.0
2019-05-31 15:00:00,242.24,242.73,242.0,242.54,96232.0,219.7083,220.1528,219.4907,219.9804,96232.0
2019-05-31 15:30:00,242.46,242.61,241.68,241.8,327291.0,219.9079,220.0439,219.2004,219.3093,327291.0
2019-06-03 09:30:00,241.49,243.8,239.1,239.27,312312.0,219.0281,221.1232,216.8604,217.0146,312312.0
2019-06-03 10:00:00,239.38,240.02,238.52,239.83,253900.0,217.1144,217.6948,216.3343,217.5225,253900.0
2019-06-03 10:30:00,239.78,241.06,239.25,240.05,270494.0,217.4772,218.6381,216.9964,217.722,270494.0
2019-06-03 11:00:00,240.04,240.32,238.76,239.74,190889.0,217.713,217.9669,216.552,217.4409,190889.0
2019-06-03 11:30:00,239.68,240.01,238.04,238.13,185343.0,217.3865,217.6858,215.899,215.9806,185343.0
2019-06-03 12:00:00,238.11,238.22,237.05,237.15,174417.0,215.9625,216.0623,215.0011,215.0918,174417.0
2019-06-03 12:30:00,237.1,237.4,236.1,236.7,230365.0,215.0464,215.3185,214.1394,214.6836,230365.0
2019-06-03 13:00:00,236.76,238.91,236.42,238.37,167459.0,214.7381,216.6881,214.4297,216.1983,167459.0
2019-06-03 13:30:00,238.32,238.5,237.52,238.12,133510.0,216.153,216.3162,215.4274,215.9716,133510.0
2019-06-03 14:00:00,238.21,238.95,237.79,238.69,126690.0,216.0532,216.7244,215.6722,216.4885,126690.0
2019-06-03 14:30:00,238.73,238.83,236.73,236.94,163194.0,216.5248,216.6155,214.7108,214.9013,163194.0
2019-06-03 15:00:00,236.96,237.11,236.24,236.5,214148.0,214.9195,215.0555,214.2664,214.5022,214148.0
2019-06-03 15:30:00,236.51,237.22,236.02,236.61,537512.0,214.5113,215.1553,214.0669,214.602,537512.0
2019-06-04 09:30:00,238.13,238.87,236.08,237.61,503915.0,215.9806,216.6518,214.1213,215.509,503915.0
2019-06-04 10:00:00,237.62,237.62,234.83,236.3,372972.0,215.5181,215.5181,212.9876,214.3208,372972.0
2019-06-04 10:30:00,236.31,237.39,236.22,237.25,227687.0,214.3299,215.3095,214.2483,215.1825,227687.0
2019-06-04 11:00:00,237.11,238.27,236.16,236.26,303702.0,215.0555,216.1076,214.1939,214.2846,303702.0
2019-06-04 11:30:00,236.27,237.04,236.12,236.82,180307.0,214.2936,214.992,214.1576,214.7925,180307.0
2019-06-04 12:00:00,236.87,237.98,236.42,237.9,226666.0,214.8378,215.8446,214.4297,215.772,226666.0
2019-06-04 12:30:00,237.97,239.68,237.87,239.48,148912.0,215.8355,217.3865,215.7448,217.2051,148912.0
2019-06-04 13:00:00,239.45,240.41,239.45,240.09,111202.0,217.1778,218.0486,217.1778,217.7583,111202.0
2019-06-04 13:30:00,240.04,240.15,239.54,239.78,123568.0,217.713,217.8127,217.2595,217.4772,123568.0
2019-06-04 14:00:00,239.78,240.28,239.43,240.1,186859.0,217.4772,217.9306,217.1597,217.7674,186859.0
2019-06-04 14:30:00,240.1,240.26,239.86,240.14,165502.0,217.7674,217.9125,217.5497,217.8037,165502.0
2019-06-04 15:00:00,240.17,240.31,239.94,240.21,209482.0,217.8309,217.9579,217.6223,217.8672,209482.0
2019-06-04 15:30:00,240.18,241.05,240.02,240.77,544752.0,217.8399,218.629,217.6948,218.3751,544752.0
2019-06-05 09:30:00,243.17,245.79,242.88,245.28,359116.0,220.5518,222.9281,220.2888,222.4656,359116.0
2019-06-05 10:00:00,245.37,245.59,244.01,244.38,167198.0,222.5472,222.7467,221.3137,221.6493,167198.0
2019-06-05 10:30:00,244.38,244.69,244.04,244.46,131583.0,221.6493,221.9305,221.3409,221.7218,131583.0
2019-06-05 11:00:00,244.5,244.78,243.14,243.38,220179.0,221.7581,222.0121,220.5246,220.7423,220179.0
2019-06-05 11:30:00,243.27,243.32,241.47,242.28,129518.0,220.6425,220.6879,219.01,219.7446,129518.0
2019-06-05 12:00:00,242.29,242.83,241.23,242.55,97832.0,219.7537,220.2435,218.7923,219.9895,97832.0
2019-06-05 12:30:00,242.52,242.79,242.0,242.46,73219.0,219.9623,220.2072,219.4907,219.9079,73219.0
2019-06-05 13:00:00,242.46,243.29,242.26,243.28,37063.0,219.9079,220.6607,219.7265,220.6516,37063.0
2019-06-05 13:30:00,243.25,243.68,242.92,243.49,87504.0,220.6244,221.0144,220.3251,220.8421,87504.0
2019-06-05 14:00:00,243.43,244.19,243.21,243.98,69642.0,220.7877,221.477,220.5881,221.2865,69642.0
2019-06-05 14:30:00,243.98,244.05,243.41,243.42,85470.0,221.2865,221.35,220.7695,220.7786,85470.0
2019-06-05 15:00:00,243.47,243.75,243.33,243.42,78496.0,220.8239,221.0779,220.697,220.7786,78496.0
2019-06-05 15:30:00,243.39,243.67,242.67,242.88,260086.0,220.7514,221.0053,220.0983,220.2888,260086.0
2019-06-06 09:30:00,243.13,243.6,242.1,242.7,161202.0,220.5156,220.9418,219.5814,220.1256,161202.0
2019-06-06 10:00:00,242.66,243.5,242.25,242.67,87194.0,220.0893,220.8511,219.7174,220.0983,87194.0
2019-06-06 10:30:00,242.68,243.94,242.55,243.59,79215.0,220.1074,221.2502,219.9895,220.9328,79215.0
2019-06-06 11:00:00,243.51,243.71,242.84,243.0,195957.0,220.8602,221.0416,220.2525,220.3976,195957.0
2019-06-06 11:30:00,243.03,243.62,242.48,242.57,66128.0,220.4249,220.96,219.926,220.0076,66128.0
2019-06-06 12:00:00,242.51,243.61,242.51,243.34,51303.0,219.9532,220.9509,219.9532,220.706,51303.0
2019-06-06 12:30:00,243.39,243.45,243.1,243.42,52987.0,220.7514,220.8058,220.4883,220.7786,52987.0
2019-06-06 13:00:00,243.42,243.52,242.91,243.07,76254.0,220.7786,220.8693,220.316,220.4611,76254.0
2019-06-06 13:30:00,243.08,243.14,242.11,242.14,57069.0,220.4702,220.5246,219.5904,219.6176,57069.0
2019-06-06 14:00:00,242.14,242.54,242.05,242.26,42963.0,219.6176,219.9804,219.536,219.7265,42963.0
2019-06-06 14:30:00,242.2,242.85,242.13,242.32,86398.0,219.6721,220.2616,219.6086,219.7809,86398.0
2019-06-06 15:00:00,242.36,242.54,242.25,242.52,139951.0,219.8172,219.9804,219.7174,219.9623,139951.0
2019-06-06 15:30:00,242.52,243.49,241.73,242.08,401124.0,219.9623,220.8421,219.2458,219.5632,401124.0
2019-06-07 09:30:00,242.9,243.93,242.19,242.83,188058.0,220.3069,221.2411,219.663,220.2435,188058.0
2019-06-07 10:00:00,242.81,243.87,242.78,243.74,135869.0,220.2253,221.1867,220.1981,221.0688,135869.0
2019-06-07 10:30:00,243.75,245.39,243.75,245.36,155141.0,221.0779,222.5653,221.0779,222.5381,155141.0
2019-06-07 11:00:00,245.29,245.84,244.79,245.71,176375.0,222.4746,222.9735,222.0212,222.8556,176375.0
2019-06-07 11:30:00,245.8,246.02,245.29,245.79,161450.0,222.9372,223.1367,222.4746,222.9281,161450.0
2019-06-07 12:00:00,245.77,246.06,245.56,246.0,156313.0,222.91,223.173,222.7195,223.1186,156313.0
2019-06-07 12:30:00,246.01,246.55,245.99,246.46,109183.0,223.1277,223.6174,223.1095,223.5358,109183.0
2019-06-07 13:00:00,246.44,246.52,246.07,246.19,72148.0,223.5177,223.5902,223.1821,223.2909,72148.0
2019-06-07 13:30:00,246.25,246.84,246.24,246.51,81767.0,223.3454,223.8805,223.3363,223.5812,81767.0
2019-06-07 14:00:00,246.51,246.92,246.19,246.88,71787.0,223.5812,223.953,223.2909,223.9168,71787.0
2019-06-07 14:30:00,246.91,247.07,246.42,246.47,117775.0,223.944,224.0891,223.4995,223.5449,117775.0
2019-06-07 15:00:00,246.51,246.94,246.32,246.84,99750.0,223.5812,223.9712,223.4088,223.8805,99750.0
2019-06-07 15:30:00,246.8,247.04,246.37,246.76,313564.0,223.8442,224.0619,223.4542,223.8079,313564.0
2019-06-10 09:30:00,247.08,248.99,245.99,248.99,211111.0,224.0982,225.8305,223.1095,225.8305,211111.0
2019-06-10 10:00:00,248.99,249.67,247.45,247.8,139992.0,225.8305,226.4472,224.4337,224.7512,139992.0
2019-06-10 10:30:00,247.79,248.29,247.6,247.83,123897.0,224.7421,225.1956,224.5698,224.7784,123897.0
2019-06-10 11:00:00,247.83,247.97,246.8,246.99,155940.0,224.7784,224.9054,223.8442,224.0165,155940.0
2019-06-10 11:30:00,246.95,247.53,246.44,247.21,74087.0,223.9802,224.5063,223.5177,224.2161,74087.0
2019-06-10 12:00:00,247.13,247.81,246.86,247.77,67619.0,224.1435,224.7603,223.8986,224.724,67619.0
2019-06-10 12:30:00,247.75,248.17,247.4,247.94,65093.0,224.7058,225.0868,224.3884,224.8782,65093.0
2019-06-10 13:00:00,247.94,248.69,247.94,248.24,99693.0,224.8782,225.5584,224.8782,225.1503,99693.0
2019-06-10 13:30:00,248.24,248.69,248.18,248.47,118797.0,225.1503,225.5584,225.0958,225.3589,118797.0
2019-06-10 14:00:00,248.49,248.49,247.81,248.16,82562.0,225.377,225.377,224.7603,225.0777,82562.0
2019-06-10 14:30:00,248.17,248.57,248.16,248.5,88515.0,225.0868,225.4496,225.0777,225.3861,88515.0
2019-06-10 15:00:00,248.55,248.63,248.02,248.22,72915.0,225.4314,225.504,224.9507,225.1321,72915.0
2019-06-10 15:30:00,248.2,248.36,247.81,248.11,271939.0,225.114,225.2591,224.7603,225.0323,271939.0
2019-06-11 09:30:00,248.52,249.1,247.16,248.73,163733.0,225.4042,225.9303,224.1707,225.5947,163733.0
2019-06-11 10:00:00,248.65,249.15,247.67,249.12,133223.0,225.5221,225.9756,224.6333,225.9484,133223.0
2019-06-11 10:30:00,249.18,249.76,247.81,248.7,186790.0,226.0028,226.5289,224.7603,225.5675,186790.0
2019-06-11 11:00:00,248.78,249.89,248.43,249.84,107161.0,225.64,226.6468,225.3226,226.6014,107161.0
2019-06-11 11:30:00,249.83,250.69,248.53,248.64,231485.0,226.5924,227.3724,225.4133,225.513,231485.0
2019-06-11 12:00:00,248.69,248.84,248.18,248.67,104340.0,225.5584,225.6944,225.0958,225.5403,104340.0
2019-06-11 12:30:00,248.67,248.88,247.44,247.46,84014.0,225.5403,225.7307,224.4247,224.4428,84014.0
2019-06-11 13:00:00,247.48,247.64,246.76,247.26,103602.0,224.4609,224.6061,223.8079,224.2614,103602.0
2019-06-11 13:30:00,247.29,247.49,246.9,247.02,78238.0,224.2886,224.47,223.9349,224.0437,78238.0
2019-06-11 14:00:00,247.06,247.25,246.42,246.45,89190.0,224.08,224.2523,223.4995,223.5267,89190.0
2019-06-11 14:30:00,246.48,246.65,246.02,246.4,130292.0,223.554,223.7081,223.1367,223.4814,130292.0
2019-06-11 15:00:00,246.41,246.8,246.12,246.38,105996.0,223.4905,223.8442,223.2274,223.4633,105996.0
2019-06-11 15:30:00,246.35,246.65,245.73,245.89,228231.0,223.4361,223.7081,222.8737,223.0188,228231.0
2019-06-12 09:30:00,246.2,246.5,243.9,243.96,266947.0,223.3,223.5721,221.2139,221.2684,266947.0
2019-06-12 10:00:00,244.02,244.84,243.15,243.22,215586.0,221.3228,222.0665,220.5337,220.5972,215586.0
2019-06-12 10:30:00,243.21,243.34,242.38,242.41,167697.0,220.5881,220.706,219.8353,219.8625,167697.0
2019-06-12 11:00:00,242.41,242.89,242.3,242.84,92212.0,219.8625,220.2979,219.7628,220.2525,92212.0
2019-06-12 11:30:00,242.85,243.02,242.4,242.54,83053.0,220.2616,220.4158,219.8535,219.9804,83053.0
2019-06-12 12:00:00,242.5,243.0,242.5,242.85,73576.0,219.9442,220.3976,219.9442,220.2616,73576.0
2019-06-12 12:30:00,242.86,243.44,242.73,243.34,185416.0,220.2707,220.7967,220.1528,220.706,185416.0
2019-06-12 13:00:00,243.31,243.62,243.05,243.37,77162.0,220.6788,220.96,220.443,220.7332,77162.0
2019-06-12 13:30:00,243.33,243.68,242.92,243.35,96574.0,220.697,221.0144,220.3251,220.7151,96574.0
2019-06-12 14:00:00,243.34,243.9,243.26,243.74,170921.0,220.706,221.2139,220.6335,221.0688,170921.0
2019-06-12 14:30:00,243.72,244.02,243.45,243.66,115225.0,221.0507,221.3228,220.8058,220.9963,115225.0
2019-06-12 15:00:00,243.68,243.86,243.51,243.66,97984.0,221.0144,221.1777,220.8602,220.9963,97984.0
2019-06-12 15:30:00,243.68,244.52,243.61,244.46,321413.0,221.0144,221.7763,220.9509,221.7218,321413.0
2019-06-13 09:30:00,244.82,245.0,243.12,244.38,259742.0,222.0484,222.2116,220.5065,221.6493,259742.0
2019-06-13 10:00:00,244.38,244.57,243.71,244.44,99711.0,221.6493,221.8216,221.0416,221.7037,99711.0
2019-06-13 10:30:00,244.51,244.75,243.57,243.57,131686.0,221.7672,221.9849,220.9146,220.9146,131686.0
2019-06-13 11:00:00,243.61,244.61,243.61,244.55,89095.0,220.9509,221.8579,220.9509,221.8035,89095.0
2019-06-13 11:30:00,244.58,245.01,244.3,244.46,121932.0,221.8307,222.2207,221.5767,221.7218,121932.0
2019-06-13 12:00:00,244.43,244.8,244.34,244.44,74235.0,221.6946,222.0302,221.613,221.7037,74235.0
2019-06-13 12:30:00,244.44,245.34,244.44,244.99,162613.0,221.7037,222.52,221.7037,222.2025,162613.0
2019-06-13 13:00:00,245.03,245.32,244.6,244.73,95290.0,222.2388,222.5019,221.8488,221.9667,95290.0
2019-06-13 13:30:00,244.75,244.82,244.51,244.64,74881.0,221.9849,222.0484,221.7672,221.8851,74881.0
2019-06-13 14:00:00,244.68,244.9,244.44,244.45,76381.0,221.9214,222.1209,221.7037,221.7128,76381.0
2019-06-13 14:30:00,244.44,244.83,244.12,244.7,67956.0,221.7037,222.0574,221.4135,221.9395,67956.0
2019-06-13 15:00:00,244.7,244.78,244.39,244.58,107969.0,221.9395,222.0121,221.6584,221.8307,107969.0
2019-06-13 15:30:00,244.59,245.07,244.46,244.96,397366.0,221.8398,222.2751,221.7218,222.1753,397366.0
2019-06-14 09:30:00,244.72,245.31,242.79,245.26,165422.0,222.9346,223.4721,221.1764,223.4265,165422.0
2019-06-14 10:00:00,245.06,245.83,244.53,245.68,174482.0,223.2443,223.9458,222.7615,223.8092,174482.0
2019-06-14 10:30:00,245.67,246.0,244.21,245.0,128159.0,223.8,224.1007,222.47,223.1897,128159.0
2019-06-14 11:00:00,245.02,245.26,243.74,244.59,97513.0,223.2079,223.4265,222.0419,222.8162,97513.0
2019-06-14 11:30:00,244.63,245.44,244.34,245.33,51115.0,222.8526,223.5905,222.5884,223.4903,51115.0
2019-06-14 12:00:00,245.26,245.44,244.95,245.08,47158.0,223.4265,223.5905,223.1441,223.2626,47158.0
2019-06-14 12:30:00,245.11,245.42,244.72,244.86,31652.0,223.2899,223.5723,222.9346,223.0622,31652.0
2019-06-14 13:00:00,244.84,244.92,244.48,244.52,37557.0,223.0439,223.1168,222.716,222.7524,37557.0
2019-06-14 13:30:00,244.54,244.83,244.47,244.83,30263.0,222.7706,223.0348,222.7069,223.0348,30263.0
2019-06-14 14:00:00,244.88,245.34,244.69,244.96,51019.0,223.0804,223.4994,222.9073,223.1532,51019.0
2019-06-14 14:30:00,245.01,245.14,244.82,245.0,35052.0,223.1988,223.3172,223.0257,223.1897,35052.0
2019-06-14 15:00:00,244.93,245.78,244.93,245.72,66827.0,223.1259,223.9003,223.1259,223.8456,66827.0
2019-06-14 15:30:00,245.71,246.1,245.35,245.37,201600.0,223.8365,224.1918,223.5085,223.5267,201600.0
2019-06-17 09:30:00,246.0,247.1,245.37,246.48,112759.0,224.1007,225.1027,223.5267,224.5379,112759.0
2019-06-17 10:00:00,246.47,246.79,245.44,246.37,51708.0,224.5288,224.8203,223.5905,224.4377,51708.0
2019-06-17 10:30:00,246.34,246.42,245.42,245.83,89571.0,224.4104,224.4833,223.5723,223.9458,89571.0
2019-06-17 11:00:00,245.83,246.17,245.77,246.12,51376.0,223.9458,224.2555,223.8911,224.21,51376.0
2019-06-17 11:30:00,246.16,246.21,245.66,245.79,44622.0,224.2464,224.292,223.7909,223.9094,44622.0
2019-06-17 12:00:00,245.82,246.26,245.7,246.25,41425.0,223.9367,224.3375,223.8274,224.3284,41425.0
2019-06-17 12:30:00,246.21,246.5,246.04,246.26,38731.0,224.292,224.5562,224.1371,224.3375,38731.0
2019-06-17 13:00:00,246.24,246.29,245.9,245.98,52390.0,224.3193,224.3648,224.0096,224.0824,52390.0
2019-06-17 13:30:00,245.96,246.33,245.81,246.18,39084.0,224.0642,224.4013,223.9276,224.2646,39084.0
2019-06-17 14:00:00,246.13,246.14,245.3,245.51,140675.0,224.2191,224.2282,223.463,223.6543,140675.0
2019-06-17 14:30:00,245.51,245.91,245.4,245.48,57926.0,223.6543,224.0187,223.5541,223.627,57926.0
2019-06-17 15:00:00,245.43,245.48,245.22,245.45,66911.0,223.5814,223.627,223.3901,223.5996,66911.0
2019-06-17 15:30:00,245.44,246.06,245.34,245.96,227226.0,223.5905,224.1553,223.4994,224.0642,227226.0
2019-06-18 09:30:00,247.5,249.34,245.24,248.53,321741.0,225.4671,227.1433,223.4083,226.4054,321741.0
2019-06-18 10:00:00,248.46,248.56,246.6,247.25,138537.0,226.3417,226.4328,224.6473,225.2394,138537.0
2019-06-18 10:30:00,247.24,248.93,247.24,248.67,136645.0,225.2303,226.7698,225.2303,226.533,136645.0
2019-06-18 11:00:00,248.65,248.85,247.12,247.16,114144.0,226.5148,226.697,225.121,225.1574,114144.0
2019-06-18 11:30:00,247.18,247.18,245.63,246.55,147312.0,225.1756,225.1756,223.7636,224.6017,147312.0
2019-06-18 12:00:00,246.49,247.15,246.43,246.98,74804.0,224.547,225.1483,224.4924,224.9934,74804.0
2019-06-18 12:30:00,246.93,247.23,246.68,247.06,70967.0,224.9479,225.2212,224.7201,225.0663,70967.0
2019-06-18 13:00:00,247.01,247.01,246.27,246.36,102526.0,225.0208,225.0208,224.3466,224.4286,102526.0
2019-06-18 13:30:00,246.41,246.75,246.28,246.31,104597.0,224.4742,224.7839,224.3557,224.3831,104597.0
2019-06-18 14:00:00,246.36,246.63,246.0,246.14,108494.0,224.4286,224.6746,224.1007,224.2282,108494.0
2019-06-18 14:30:00,246.15,246.64,245.94,246.09,118163.0,224.2373,224.6837,224.046,224.1827,118163.0
2019-06-18 15:00:00,246.09,246.12,245.46,245.74,165140.0,224.1827,224.21,223.6087,223.8638,165140.0
2019-06-18 15:30:00,245.67,245.8,245.15,245.7,336940.0,223.8,223.9185,223.3263,223.8274,336940.0
2019-06-19 09:30:00,246.0,250.42,245.51,250.4,355432.0,224.1007,228.1272,223.6543,228.109,355432.0
2019-06-19 10:00:00,250.32,251.18,248.95,250.99,273535.0,228.0361,228.8195,226.7881,228.6464,273535.0
2019-06-19 10:30:00,251.06,251.31,250.31,250.32,204074.0,228.7102,228.938,228.027,228.0361,204074.0
2019-06-19 11:00:00,250.33,250.44,249.73,250.34,127168.0,228.0452,228.1454,227.4986,228.0543,127168.0
2019-06-19 11:30:00,250.31,250.59,249.95,250.2,72458.0,228.027,228.2821,227.699,227.9268,72458.0
2019-06-19 12:00:00,250.17,250.23,249.78,250.16,85230.0,227.8994,227.9541,227.5442,227.8903,85230.0
2019-06-19 12:30:00,250.09,250.1,249.69,249.77,91755.0,227.8266,227.8357,227.4622,227.5351,91755.0
2019-06-19 13:00:00,249.76,249.93,249.49,249.78,68727.0,227.5259,227.6808,227.28,227.5442,68727.0
2019-06-19 13:30:00,249.74,250.23,249.71,250.05,99343.0,227.5077,227.9541,227.4804,227.7901,99343.0
2019-06-19 14:00:00,250.12,251.09,249.61,250.62,167477.0,227.8539,228.7375,227.3893,228.3094,167477.0
2019-06-19 14:30:00,250.62,251.37,250.25,250.78,119803.0,228.3094,228.9926,227.9723,228.4551,119803.0
2019-06-19 15:00:00,250.82,251.08,250.2,250.31,145029.0,228.4916,228.7284,227.9268,228.027,145029.0
2019-06-19 15:30:00,250.34,250.85,250.15,250.22,425326.0,228.0543,228.5189,227.8812,227.945,425326.0
2019-06-20 09:30:00,251.6,252.82,250.75,251.72,339496.0,229.2021,230.3135,228.4278,229.3115,339496.0
2019-06-20 10:00:00,251.77,252.75,251.42,251.83,166625.0,229.357,230.2498,229.0382,229.4117,166625.0
2019-06-20 10:30:00,251.75,252.06,251.05,251.12,102120.0,229.3388,229.6212,228.7011,228.7649,102120.0
2019-06-20 11:00:00,251.24,251.5,250.55,251.36,110237.0,228.8742,229.111,228.2456,228.9835,110237.0
2019-06-20 11:30:00,251.35,251.35,250.21,250.46,148954.0,228.9744,228.9744,227.9359,228.1636,148954.0
2019-06-20 12:00:00,250.46,250.52,248.74,249.54,133690.0,228.1636,228.2183,226.5967,227.3255,133690.0
2019-06-20 12:30:00,249.55,249.96,249.16,249.34,81641.0,227.3346,227.7081,226.9794,227.1433,81641.0
2019-06-20 13:00:00,249.38,249.9,249.3,249.86,95619.0,227.1798,227.6535,227.1069,227.617,95619.0
2019-06-20 13:30:00,249.81,249.94,248.97,248.97,73728.0,227.5715,227.6899,226.8063,226.8063,73728.0
2019-06-20 14:00:00,248.95,248.99,247.4,247.78,230519.0,226.7881,226.8245,225.376,225.7222,230519.0
2019-06-20 14:30:00,247.78,248.55,247.78,248.43,107764.0,225.7222,226.4237,225.7222,226.3143,107764.0
2019-06-20 15:00:00,248.44,248.62,248.2,248.3,103450.0,226.3235,226.4874,226.1048,226.1959,103450.0
2019-06-20 15:30:00,248.29,248.72,247.62,247.78,523893.0,226.1868,226.5785,225.5765,225.7222,523893.0
2019-06-21 09:30:00,248.78,248.83,246.9,248.12,1246846.0,226.6332,226.6787,224.9205,226.0319,1246846.0
2019-06-21 10:00:00,248.16,249.53,247.47,249.53,157729.0,226.0684,227.3164,225.4398,227.3164,157729.0
2019-06-21 10:30:00,249.48,251.09,249.37,250.89,146796.0,227.2709,228.7375,227.1707,228.5553,146796.0
2019-06-21 11:00:00,250.87,251.94,250.76,250.91,189798.0,228.5371,229.5119,228.4369,228.5736,189798.0
2019-06-21 11:30:00,250.88,250.99,250.15,250.6,114932.0,228.5462,228.6464,227.8812,228.2912,114932.0
2019-06-21 12:00:00,250.52,251.02,250.18,251.02,87117.0,228.2183,228.6738,227.9086,228.6738,87117.0
2019-06-21 12:30:00,250.99,251.97,250.99,251.96,117822.0,228.6464,229.5392,228.6464,229.5301,117822.0
2019-06-21 13:00:00,251.94,252.09,251.24,251.78,125837.0,229.5119,229.6485,228.8742,229.3661,125837.0
2019-06-21 13:30:00,251.76,252.12,251.64,252.12,81115.0,229.3479,229.6759,229.2386,229.6759,81115.0
2019-06-21 14:00:00,252.13,252.2,251.6,251.96,103839.0,229.685,229.7487,229.2021,229.5301,103839.0
2019-06-21 14:30:00,251.99,252.87,251.9,252.74,197441.0,229.5574,230.3591,229.4754,230.2407,197441.0
2019-06-21 15:00:00,252.76,253.49,252.66,252.87,268525.0,230.2589,230.9239,230.1678,230.3591,268525.0
2019-06-21 15:30:00,252.92,253.38,252.15,252.29,603697.0,230.4046,230.8237,229.7032,229.8307,603697.0
2019-06-24 09:30:00,251.33,252.63,249.38,249.69,292097.0,228.9562,230.1405,227.1798,227.4622,292097.0
2019-06-24 10:00:00,249.8,250.01,248.6,248.76,158100.0,227.5624,227.7537,226.4692,226.615,158100.0
2019-06-24 10:30:00,248.85,249.51,248.49,248.64,167578.0,226.697,227.2982,226.369,226.5056,167578.0
2019-06-24 11:00:00,248.71,249.01,247.86,248.6,138187.0,226.5694,226.8427,225.7951,226.4692,138187.0
2019-06-24 11:30:00,248.57,250.0,248.47,249.62,180059.0,226.4419,227.7446,226.3508,227.3984,180059.0
2019-06-24 12:00:00,249.65,249.65,248.95,249.2,85381.0,227.4257,227.4257,226.7881,227.0158,85381.0
2019-06-24 12:30:00,249.24,249.65,249.0,249.65,77610.0,227.0522,227.4257,226.8336,227.4257,77610.0
2019-06-24 13:00:00,249.65,249.72,249.37,249.37,83169.0,227.4257,227.4895,227.1707,227.1707,83169.0
2019-06-24 13:30:00,249.41,249.45,248.5,248.64,85951.0,227.2071,227.2435,226.3781,226.5056,85951.0
2019-06-24 14:00:00,248.68,248.78,248.08,248.33,87151.0,226.5421,226.6332,225.9955,226.2232,87151.0
2019-06-24 14:30:00,248.33,248.45,247.92,248.14,89817.0,226.2232,226.3326,225.8497,226.0502,89817.0
2019-06-24 15:00:00,248.12,249.32,248.07,249.16,129946.0,226.0319,227.1251,225.9864,226.9794,129946.0
2019-06-24 15:30:00,249.2,250.49,249.07,249.71,418185.0,227.0158,228.191,226.8974,227.4804,418185.0
2019-06-25 09:30:00,249.3,251.04,247.95,249.17,268187.0,227.1069,228.692,225.8771,226.9885,268187.0
2019-06-25 10:00:00,249.25,249.52,247.8,249.18,221083.0,227.0613,227.3073,225.7404,226.9976,221083.0
2019-06-25 10:30:00,249.25,249.47,248.19,249.06,147435.0,227.0613,227.2618,226.0957,226.8883,147435.0
2019-06-25 11:00:00,249.16,249.86,249.0,249.34,97189.0,226.9794,227.617,226.8336,227.1433,97189.0
2019-06-25 11:30:00,249.24,249.27,248.16,249.1,74149.0,227.0522,227.0796,226.0684,226.9247,74149.0
2019-06-25 12:00:00,249.09,249.43,248.69,249.18,135436.0,226.9156,227.2253,226.5512,226.9976,135436.0
2019-06-25 12:30:00,249.21,249.23,248.26,248.91,75633.0,227.0249,227.0431,226.1595,226.7516,75633.0
2019-06-25 13:00:00,248.92,249.65,248.37,249.38,88137.0,226.7607,227.4257,226.2597,227.1798,88137.0
2019-06-25 13:30:00,249.37,249.41,248.85,248.85,45817.0,227.1707,227.2071,226.697,226.697,45817.0
2019-06-25 14:00:00,248.86,248.95,248.38,248.47,72560.0,226.7061,226.7881,226.2688,226.3508,72560.0
2019-06-25 14:30:00,248.48,248.57,247.74,248.38,113239.0,226.3599,226.4419,225.6858,226.2688,113239.0
2019-06-25 15:00:00,248.36,248.52,247.58,248.11,100356.0,226.2506,226.3963,225.54,226.0228,100356.0
2019-06-25 15:30:00,248.11,248.16,247.42,247.66,342608.0,226.0228,226.0684,225.3943,225.6129,342608.0
2019-06-26 09:30:00,248.0,248.08,243.22,243.29,330902.0,225.9226,225.9955,221.5681,221.6319,330902.0
2019-06-26 10:00:00,243.29,245.19,243.13,245.04,202101.0,221.6319,223.3628,221.4862,223.2261,202101.0
2019-06-26 10:30:00,245.13,245.46,244.63,244.7,151163.0,223.3081,223.6087,222.8526,222.9164,151163.0
2019-06-26 11:00:00,244.66,245.44,244.16,244.74,133159.0,222.88,223.5905,222.4245,222.9528,133159.0
2019-06-26 11:30:00,244.75,245.07,244.35,244.94,79845.0,222.9619,223.2535,222.5976,223.135,79845.0
2019-06-26 12:00:00,244.99,245.24,244.67,245.12,64427.0,223.1806,223.4083,222.8891,223.299,64427.0
2019-06-26 12:30:00,245.12,245.64,244.9,245.33,40624.0,223.299,223.7727,223.0986,223.4903,40624.0
2019-06-26 13:00:00,245.35,245.36,244.69,244.72,66991.0,223.5085,223.5176,222.9073,222.9346,66991.0
2019-06-26 13:30:00,244.65,244.95,244.06,244.32,123246.0,222.8708,223.1441,222.3334,222.5702,123246.0
2019-06-26 14:00:00,244.32,244.79,244.25,244.79,129654.0,222.5702,222.9984,222.5065,222.9984,129654.0
2019-06-26 14:30:00,244.78,244.88,243.62,243.95,143148.0,222.9893,223.0804,221.9325,222.2332,143148.0
2019-06-26 15:00:00,243.95,244.12,243.59,243.67,115327.0,222.2332,222.388,221.9052,221.9781,115327.0
2019-06-26 15:30:00,243.63,244.07,243.42,243.49,339011.0,221.9416,222.3425,221.7503,221.8141,339011.0
2019-06-27 09:30:00,244.26,247.42,243.16,247.22,234005.0,222.5156,225.3943,221.5135,225.2121,234005.0
2019-06-27 10:00:00,247.28,248.15,246.5,247.01,261255.0,225.2667,226.0593,224.5562,225.0208,261255.0
2019-06-27 10:30:00,247.0,247.69,246.28,246.7,130468.0,225.0116,225.6402,224.3557,224.7384,130468.0
2019-06-27 11:00:00,246.75,246.81,244.94,245.12,217017.0,224.7839,224.8386,223.135,223.299,217017.0
2019-06-27 11:30:00,245.13,246.49,245.1,246.15,76008.0,223.3081,224.547,223.2808,224.2373,76008.0
2019-06-27 12:00:00,246.22,247.02,245.86,246.82,95947.0,224.3011,225.0299,223.9731,224.8477,95947.0
2019-06-27 12:30:00,246.79,247.41,246.68,247.23,102426.0,224.8203,225.3851,224.7201,225.2212,102426.0
2019-06-27 13:00:00,247.24,247.62,247.08,247.49,70069.0,225.2303,225.5765,225.0845,225.458,70069.0
2019-06-27 13:30:00,247.46,247.67,247.2,247.25,82422.0,225.4307,225.622,225.1938,225.2394,82422.0
2019-06-27 14:00:00,247.21,247.95,247.1,247.78,124473.0,225.2029,225.8771,225.1027,225.7222,124473.0
2019-06-27 14:30:00,247.81,248.0,247.18,247.27,99052.0,225.7495,225.9226,225.1756,225.2576,99052.0
2019-06-27 15:00:00,247.3,247.71,247.21,247.36,143130.0,225.2849,225.6584,225.2029,225.3396,143130.0
2019-06-27 15:30:00,247.36,247.36,246.32,246.38,404693.0,225.3396,225.3396,224.3922,224.4468,404693.0
2019-06-28 09:30:00,246.5,246.75,238.65,239.41,826366.0,224.5562,224.7839,217.405,218.0973,826366.0
2019-06-28 10:00:00,239.3,241.2,239.2,240.61,335253.0,217.9971,219.728,217.906,219.1905,335253.0
2019-06-28 10:30:00,240.69,241.47,240.35,240.67,262499.0,219.2634,219.9739,218.9536,219.2452,262499.0
2019-06-28 11:00:00,240.67,242.64,240.45,242.39,335134.0,219.2452,221.0398,219.0447,220.812,335134.0
2019-06-28 11:30:00,242.36,242.88,242.11,242.74,129146.0,220.7847,221.2584,220.557,221.1309,129146.0
2019-06-28 12:00:00,242.78,242.94,242.24,242.25,143866.0,221.1673,221.3131,220.6754,220.6845,143866.0
2019-06-28 12:30:00,242.22,243.69,242.06,243.28,157021.0,220.6572,221.9963,220.5114,221.6228,157021.0
2019-06-28 13:00:00,243.23,243.89,243.13,243.79,126166.0,221.5773,222.1785,221.4862,222.0874,126166.0
2019-06-28 13:30:00,243.81,243.98,242.94,243.38,177358.0,222.1056,222.2605,221.3131,221.7139,177358.0
2019-06-28 14:00:00,243.38,243.4,242.47,243.2,239297.0,221.7139,221.7321,220.8849,221.5499,239297.0
2019-06-28 14:30:00,243.13,243.23,242.58,242.66,168635.0,221.4862,221.5773,220.9851,221.058,168635.0
2019-06-28 15:00:00,242.68,243.42,242.58,243.08,176722.0,221.0762,221.7503,220.9851,221.4406,176722.0
2019-06-28 15:30:00,243.09,244.2,243.02,243.94,617184.0,221.4497,222.4609,221.386,222.2241,617184.0
2019-07-01 09:30:00,245.95,246.17,243.83,244.09,237570.0,224.0551,224.2555,222.1238,222.3607,237570.0
2019-07-01 10:00:00,244.16,244.83,241.13,241.17,294119.0,222.4245,223.0348,219.6642,219.7006,294119.0
2019-07-01 10:30:00,241.29,242.23,241.01,241.66,242756.0,219.81,220.6663,219.5549,220.147,242756.0
2019-07-01 11:00:00,241.64,241.79,240.72,241.41,248716.0,220.1288,220.2654,219.2907,219.9193,248716.0
2019-07-01 11:30:00,241.42,242.73,241.4,242.68,186582.0,219.9284,221.1218,219.9102,221.0762,186582.0
2019-07-01 12:00:00,242.67,243.05,242.43,242.5,144292.0,221.0671,221.4133,220.8485,220.9122,144292.0
2019-07-01 12:30:00,242.49,243.1,242.42,242.57,88268.0,220.9031,221.4588,220.8394,220.976,88268.0
2019-07-01 13:00:00,242.62,242.76,242.2,242.76,95069.0,221.0216,221.1491,220.6389,221.1491,95069.0
2019-07-01 13:30:00,242.7,242.96,242.54,242.84,70716.0,221.0944,221.3313,220.9487,221.222,70716.0
2019-07-01 14:00:00,242.88,242.92,242.46,242.51,102713.0,221.2584,221.2949,220.8758,220.9214,102713.0
2019-07-01 14:30:00,242.55,242.79,242.31,242.34,147300.0,220.9578,221.1764,220.7392,220.7665,147300.0
2019-07-01 15:00:00,242.29,243.25,242.24,243.03,127989.0,220.7209,221.5955,220.6754,221.3951,127989.0
2019-07-01 15:30:00,243.03,243.25,242.31,242.65,440588.0,221.3951,221.5955,220.7392,221.0489,440588.0
2019-07-02 09:30:00,242.59,242.64,239.53,241.88,426493.0,220.9942,221.0398,218.2066,220.3474,426493.0
2019-07-02 10:00:00,241.85,242.25,240.88,241.74,215068.0,220.3201,220.6845,219.4365,220.2199,215068.0
2019-07-02 10:30:00,241.69,242.13,241.26,241.44,149774.0,220.1743,220.5752,219.7826,219.9466,149774.0
2019-07-02 11:00:00,241.46,241.6,240.93,241.19,155309.0,219.9648,220.0924,219.482,219.7189,155309.0
2019-07-02 11:30:00,241.05,241.84,240.89,241.81,210965.0,219.5913,220.311,219.4456,220.2837,210965.0
2019-07-02 12:00:00,241.81,241.99,241.54,241.71,110570.0,220.2837,220.4476,220.0377,220.1926,110570.0
2019-07-02 12:30:00,241.71,242.21,241.45,242.2,100370.0,220.1926,220.6481,219.9557,220.6389,100370.0
2019-07-02 13:00:00,242.15,243.2,242.03,243.19,99490.0,220.5934,221.5499,220.4841,221.5408,99490.0
2019-07-02 13:30:00,243.18,243.68,243.07,243.42,184981.0,221.5317,221.9872,221.4315,221.7503,184981.0
2019-07-02 14:00:00,243.45,243.52,242.56,242.83,150248.0,221.7777,221.8414,220.9669,221.2129,150248.0
2019-07-02 14:30:00,242.84,243.32,242.42,242.74,144036.0,221.222,221.6592,220.8394,221.1309,144036.0
2019-07-02 15:00:00,242.73,243.14,242.56,242.92,110397.0,221.1218,221.4953,220.9669,221.2949,110397.0
2019-07-02 15:30:00,242.97,243.99,242.95,243.97,334238.0,221.3404,222.2696,221.3222,222.2514,334238.0
2019-07-03 09:30:00,244.32,247.5,244.04,247.49,544728.0,222.5702,225.4671,222.3151,225.458,544728.0
2019-07-03 10:00:00,247.45,247.52,245.68,245.98,183209.0,225.4216,225.4854,223.8092,224.0824,183209.0
2019-07-03 10:30:00,245.91,246.68,244.8,245.32,192596.0,224.0187,224.7201,223.0075,223.4812,192596.0
2019-07-03 11:00:00,245.4,246.31,245.03,245.1,133927.0,223.5541,224.3831,223.217,223.2808,133927.0
2019-07-03 11:30:00,245.16,245.79,245.03,245.34,154213.0,223.3354,223.9094,223.217,223.4994,154213.0
2019-07-03 12:00:00,245.35,245.99,245.26,245.62,114216.0,223.5085,224.0916,223.4265,223.7545,114216.0
2019-07-03 12:30:00,245.56,245.58,244.07,245.08,294864.0,223.6998,223.7181,222.3425,223.2626,294864.0
2019-07-05 09:30:00,244.22,248.61,244.06,247.09,257750.0,222.4791,226.4783,222.3334,225.0936,257750.0
2019-07-05 10:00:00,247.18,247.51,246.6,246.72,83631.0,225.1756,225.4762,224.6473,224.7566,83631.0
2019-07-05 10:30:00,246.72,247.4,246.12,247.4,127176.0,224.7566,225.376,224.21,225.376,127176.0
2019-07-05 11:00:00,247.4,247.78,247.19,247.58,89368.0,225.376,225.7222,225.1847,225.54,89368.0
2019-07-05 11:30:00,247.54,247.55,246.89,247.34,80989.0,225.5036,225.5127,224.9114,225.3214,80989.0
2019-07-05 12:00:00,247.37,247.7,247.25,247.47,44871.0,225.3487,225.6493,225.2394,225.4398,44871.0
2019-07-05 12:30:00,247.54,247.67,247.19,247.34,48728.0,225.5036,225.622,225.1847,225.3214,48728.0
2019-07-05 13:00:00,247.3,248.01,247.0,247.94,63479.0,225.2849,225.9317,225.0116,225.868,63479.0
2019-07-05 13:30:00,247.95,248.76,247.65,247.66,296767.0,225.8771,226.615,225.6038,225.6129,296767.0
2019-07-05 14:00:00,247.7,247.87,247.19,247.26,44105.0,225.6493,225.8042,225.1847,225.2485,44105.0
2019-07-05 14:30:00,247.3,247.89,247.03,247.74,71379.0,225.2849,225.8224,225.039,225.6858,71379.0
2019-07-05 15:00:00,247.71,247.75,247.07,247.32,73534.0,225.6584,225.6949,225.0754,225.3032,73534.0
2019-07-05 15:30:00,247.31,247.37,246.47,247.09,268188.0,225.294,225.3487,224.5288,225.0936,268188.0
2019-07-08 09:30:00,246.41,246.51,244.88,246.29,145972.0,224.4742,224.5653,223.0804,224.3648,145972.0
2019-07-08 10:00:00,246.33,246.51,245.72,245.85,86446.0,224.4013,224.5653,223.8456,223.964,86446.0
2019-07-08 10:30:00,245.82,245.89,245.05,245.32,109232.0,223.9367,224.0005,223.2352,223.4812,109232.0
2019-07-08 11:00:00,245.32,246.06,245.32,245.66,85366.0,223.4812,224.1553,223.4812,223.7909,85366.0
2019-07-08 11:30:00,245.66,245.79,245.3,245.5,43508.0,223.7909,223.9094,223.463,223.6452,43508.0
2019-07-08 12:00:00,245.49,246.03,245.41,245.78,59840.0,223.6361,224.128,223.5632,223.9003,59840.0
2019-07-08 12:30:00,245.8,246.34,245.75,246.33,43152.0,223.9185,224.4104,223.8729,224.4013,43152.0
2019-07-08 13:00:00,246.33,246.39,246.02,246.21,36877.0,224.4013,224.4559,224.1189,224.292,36877.0
2019-07-08 13:30:00,246.1,246.98,246.1,246.59,56795.0,224.1918,224.9934,224.1918,224.6381,56795.0
2019-07-08 14:00:00,246.6,247.04,246.38,247.04,85505.0,224.6473,225.0481,224.4468,225.0481,85505.0
2019-07-08 14:30:00,247.04,247.34,246.95,247.11,111002.0,225.0481,225.3214,224.9661,225.1119,111002.0
2019-07-08 15:00:00,247.12,247.62,247.06,247.56,104976.0,225.121,225.5765,225.0663,225.5218,104976.0
2019-07-08 15:30:00,247.58,247.98,247.35,247.85,232271.0,225.54,225.9044,225.3305,225.786,232271.0
2019-07-09 09:30:00,244.63,245.73,243.69,244.09,314425.0,222.8526,223.8547,221.9963,222.3607,314425.0
2019-07-09 10:00:00,244.21,245.05,244.18,244.7,116565.0,222.47,223.2352,222.4427,222.9164,116565.0
2019-07-09 10:30:00,244.74,245.64,244.36,245.2,152787.0,222.9528,223.7727,222.6067,223.3719,152787.0
2019-07-09 11:00:00,245.2,245.2,244.49,244.51,126633.0,223.3719,223.3719,222.7251,222.7433,126633.0
2019-07-09 11:30:00,244.5,244.68,244.06,244.2,97311.0,222.7342,222.8982,222.3334,222.4609,97311.0
2019-07-09 12:00:00,244.22,244.38,243.97,244.2,87766.0,222.4791,222.6249,222.2514,222.4609,87766.0
2019-07-09 12:30:00,244.19,244.2,243.74,243.92,82423.0,222.4518,222.4609,222.0419,222.2058,82423.0
2019-07-09 13:00:00,243.93,244.05,243.81,243.95,79928.0,222.2149,222.3243,222.1056,222.2332,79928.0
2019-07-09 13:30:00,243.97,244.6,243.82,244.46,224663.0,222.2514,222.8253,222.1147,222.6978,224663.0
2019-07-09 14:00:00,244.46,245.22,244.31,245.18,78169.0,222.6978,223.3901,222.5611,223.3537,78169.0
2019-07-09 14:30:00,245.19,245.48,245.02,245.35,102104.0,223.3628,223.627,223.2079,223.5085,102104.0
2019-07-09 15:00:00,245.34,245.56,245.21,245.35,112450.0,223.4994,223.6998,223.381,223.5085,112450.0
2019-07-09 15:30:00,245.34,246.08,245.21,246.0,346819.0,223.4994,224.1735,223.381,224.1007,346819.0
2019-07-10 09:30:00,246.82,248.96,245.48,248.87,449941.0,224.8477,226.7972,223.627,226.7152,449941.0
2019-07-10 10:00:00,248.84,249.11,247.34,247.85,114342.0,226.6878,226.9338,225.3214,225.786,114342.0
2019-07-10 10:30:00,247.98,247.99,246.5,246.73,110645.0,225.9044,225.9135,224.5562,224.7657,110645.0
2019-07-10 11:00:00,246.62,247.44,246.49,247.23,93038.0,224.6655,225.4125,224.547,225.2212,93038.0
2019-07-10 11:30:00,247.25,247.59,246.95,247.01,62424.0,225.2394,225.5491,224.9661,225.0208,62424.0
2019-07-10 12:00:00,247.0,247.35,246.55,247.34,105102.0,225.0116,225.3305,224.6017,225.3214,105102.0
2019-07-10 12:30:00,247.4,247.73,247.25,247.43,62034.0,225.376,225.6767,225.2394,225.4034,62034.0
2019-07-10 13:00:00,247.42,247.5,247.2,247.43,67175.0,225.3943,225.4671,225.1938,225.4034,67175.0
2019-07-10 13:30:00,247.45,247.65,247.34,247.46,127292.0,225.4216,225.6038,225.3214,225.4307,127292.0
2019-07-10 14:00:00,247.48,248.05,247.22,247.48,109880.0,225.4489,225.9682,225.2121,225.4489,109880.0
2019-07-10 14:30:00,247.53,247.68,247.39,247.49,120959.0,225.4945,225.6311,225.3669,225.458,120959.0
2019-07-10 15:00:00,247.46,247.48,246.9,247.37,83918.0,225.4307,225.4489,224.9205,225.3487,83918.0
2019-07-10 15:30:00,247.36,247.53,247.13,247.32,207350.0,225.3396,225.4945,225.1301,225.3032,207350.0
2019-07-11 09:30:00,255.8,260.0,249.05,259.55,1729914.0,233.0283,236.8544,226.8791,236.4444,1729914.0
2019-07-11 10:00:00,259.66,260.0,258.32,259.69,1004523.0,236.5446,236.8544,235.3239,236.572,1004523.0
2019-07-11 10:30:00,259.63,260.0,258.36,259.8,605357.0,236.5173,236.8544,235.3604,236.6722,605357.0
2019-07-11 11:00:00,259.88,261.38,259.31,259.31,1224073.0,236.745,238.1115,236.2258,236.2258,1224073.0
2019-07-11 11:30:00,259.37,260.85,259.1,260.56,344002.0,236.2804,237.6287,236.0345,237.3645,344002.0
2019-07-11 12:00:00,260.54,260.75,259.91,260.54,218945.0,237.3463,237.5376,236.7724,237.3463,218945.0
2019-07-11 12:30:00,260.54,260.74,259.33,260.05,259332.0,237.3463,237.5285,236.244,236.8999,259332.0
2019-07-11 13:00:00,260.07,261.38,259.87,261.38,410729.0,236.9181,238.1115,236.7359,238.1115,410729.0
2019-07-11 13:30:00,261.38,261.69,259.49,259.86,338507.0,238.1115,238.3939,236.3898,236.7268,338507.0
2019-07-11 14:00:00,259.92,260.21,259.36,260.13,336349.0,236.7815,237.0457,236.2713,236.9728,336349.0
2019-07-11 14:30:00,260.16,260.57,259.47,260.43,303835.0,237.0001,237.3736,236.3715,237.2461,303835.0
2019-07-11 15:00:00,260.4,260.98,260.11,260.84,291186.0,237.2188,237.7471,236.9546,237.6196,291186.0
2019-07-11 15:30:00,260.82,261.26,260.41,261.19,718127.0,237.6014,238.0022,237.2279,237.9384,718127.0
2019-07-12 09:30:00,261.63,265.47,261.63,264.94,795829.0,238.3393,241.8374,238.3393,241.3546,795829.0
2019-07-12 10:00:00,264.93,265.88,264.71,265.78,485032.0,241.3455,242.2109,241.1451,242.1198,485032.0
2019-07-12 10:30:00,265.82,266.52,264.9,264.9,505421.0,242.1563,242.7939,241.3182,241.3182,505421.0
2019-07-12 11:00:00,264.84,264.84,263.8,264.22,262949.0,241.2635,241.2635,240.3161,240.6987,262949.0
2019-07-12 11:30:00,264.21,265.53,264.03,265.48,243448.0,240.6896,241.8921,240.5256,241.8465,243448.0
2019-07-12 12:00:00,265.48,265.52,263.96,264.22,199171.0,241.8465,241.883,240.4618,240.6987,199171.0
2019-07-12 12:30:00,264.25,264.75,263.88,264.72,144887.0,240.726,241.1815,240.389,241.1542,144887.0
2019-07-12 13:00:00,264.73,265.54,264.67,265.49,142990.0,241.1633,241.9012,241.1086,241.8556,142990.0
2019-07-12 13:30:00,265.48,265.6,265.15,265.53,122085.0,241.8465,241.9558,241.5459,241.8921,122085.0
2019-07-12 14:00:00,265.54,265.88,265.0,265.11,173379.0,241.9012,242.2109,241.4093,241.5095,173379.0
2019-07-12 14:30:00,265.06,265.53,265.01,265.26,85390.0,241.4639,241.8921,241.4184,241.6461,85390.0
2019-07-12 15:00:00,265.27,265.38,264.85,265.27,156654.0,241.6552,241.7554,241.2726,241.6552,156654.0
2019-07-12 15:30:00,265.29,266.25,265.16,265.86,644578.0,241.6734,242.548,241.555,242.1927,644578.0
2019-07-15 09:30:00,265.06,266.97,264.25,266.77,345025.0,241.4639,243.2039,240.726,243.0217,345025.0
2019-07-15 10:00:00,266.79,267.61,266.43,267.22,217585.0,243.0399,243.7869,242.712,243.4316,217585.0
2019-07-15 10:30:00,267.28,267.65,266.1,266.21,172514.0,243.4863,243.8233,242.4113,242.5115,172514.0
2019-07-15 11:00:00,266.23,266.23,265.01,265.01,108388.0,242.5298,242.5298,241.4184,241.4184,108388.0
2019-07-15 11:30:00,265.05,265.65,264.89,265.45,62605.0,241.4548,242.0014,241.309,241.8192,62605.0
2019-07-15 12:00:00,265.48,265.5,264.67,264.82,82034.0,241.8465,241.8647,241.1086,241.2453,82034.0
2019-07-15 12:30:00,264.85,265.17,264.72,265.05,49264.0,241.2726,241.5641,241.1542,241.4548,49264.0
2019-07-15 13:00:00,265.09,265.21,264.8,264.8,60686.0,241.4912,241.6006,241.2271,241.2271,60686.0
2019-07-15 13:30:00,264.82,265.24,264.65,264.94,60637.0,241.2453,241.6279,241.0904,241.3546,60637.0
2019-07-15 14:00:00,264.95,265.44,264.92,265.42,65259.0,241.3637,241.8101,241.3364,241.7919,65259.0
2019-07-15 14:30:00,265.4,265.55,265.17,265.48,82758.0,241.7736,241.9103,241.5641,241.8465,82758.0
2019-07-15 15:00:00,265.48,266.0,265.47,265.52,105258.0,241.8465,242.3202,241.8374,241.883,105258.0
2019-07-15 15:30:00,265.5,266.07,265.35,265.96,264689.0,241.8647,242.384,241.7281,242.2838,264689.0
2019-07-16 09:30:00,265.33,265.49,263.23,264.05,267810.0,241.7099,241.8556,239.7968,240.5438,267810.0
2019-07-16 10:00:00,264.01,264.67,263.19,264.35,186738.0,240.5074,241.1086,239.7604,240.8171,186738.0
2019-07-16 10:30:00,264.35,266.37,264.31,265.85,189861.0,240.8171,242.6573,240.7807,242.1836,189861.0
2019-07-16 11:00:00,265.81,266.2,265.61,265.74,184095.0,242.1471,242.5024,241.965,242.0834,184095.0
2019-07-16 11:30:00,265.74,266.49,265.22,265.22,165078.0,242.0834,242.7666,241.6097,241.6097,165078.0
2019-07-16 12:00:00,265.19,266.21,264.87,265.91,118344.0,241.5823,242.5115,241.2908,242.2382,118344.0
2019-07-16 12:30:00,265.96,267.06,265.88,266.93,104789.0,242.2838,243.2859,242.2109,243.1674,104789.0
2019-07-16 13:00:00,266.95,267.14,266.49,266.72,136728.0,243.1857,243.3587,242.7666,242.9761,136728.0
2019-07-16 13:30:00,266.67,266.85,265.55,265.83,102492.0,242.9306,243.0946,241.9103,242.1654,102492.0
2019-07-16 14:00:00,265.86,265.9,265.39,265.58,162327.0,242.1927,242.2291,241.7645,241.9376,162327.0
2019-07-16 14:30:00,265.52,266.07,265.34,265.74,125031.0,241.883,242.384,241.719,242.0834,125031.0
2019-07-16 15:00:00,265.73,265.76,265.17,265.19,138684.0,242.0743,242.1016,241.5641,241.5823,138684.0
2019-07-16 15:30:00,265.2,265.45,264.58,264.63,285965.0,241.5914,241.8192,241.0266,241.0722,285965.0
2019-07-17 09:30:00,264.0,267.81,263.5,267.48,214432.0,240.4983,243.9691,240.0428,243.6685,214432.0
2019-07-17 10:00:00,267.58,268.69,267.1,268.18,282891.0,243.7596,244.7708,243.3223,244.3062,282891.0
2019-07-17 10:30:00,268.18,268.57,267.36,267.55,290678.0,244.3062,244.6614,243.5592,243.7322,290678.0
2019-07-17 11:00:00,267.62,267.78,266.53,266.74,184669.0,243.796,243.9418,242.8031,242.9944,184669.0
2019-07-17 11:30:00,266.76,267.05,266.48,267.0,145046.0,243.0126,243.2768,242.7575,243.2312,145046.0
2019-07-17 12:00:00,267.0,267.07,266.48,266.95,89305.0,243.2312,243.295,242.7575,243.1857,89305.0
2019-07-17 12:30:00,266.95,267.77,266.88,267.74,262689.0,243.1857,243.9327,243.1219,243.9053,262689.0
2019-07-17 13:00:00,267.77,267.95,267.17,267.58,137528.0,243.9327,244.0966,243.3861,243.7596,137528.0
2019-07-17 13:30:00,267.59,267.96,267.34,267.56,129477.0,243.7687,244.1057,243.5409,243.7414,129477.0
2019-07-17 14:00:00,267.53,268.09,267.44,267.63,142443.0,243.714,244.2242,243.632,243.8051,142443.0
2019-07-17 14:30:00,267.61,268.4,267.61,268.01,170185.0,243.7869,244.5066,243.7869,244.1513,170185.0
2019-07-17 15:00:00,268.0,268.21,266.84,266.96,277435.0,244.1422,244.3335,243.0855,243.1948,277435.0
2019-07-17 15:30:00,266.98,267.67,266.43,266.67,507985.0,243.213,243.8416,242.712,242.9306,507985.0
2019-07-18 09:30:00,265.64,266.51,257.26,262.74,1094950.0,241.9923,242.7848,234.3583,239.3504,1094950.0
2019-07-18 10:00:00,262.57,263.48,260.07,260.85,480625.0,239.1956,240.0246,236.9181,237.6287,480625.0
2019-07-18 10:30:00,260.92,262.49,260.64,261.28,309105.0,237.6925,239.1227,237.4374,238.0204,309105.0
2019-07-18 11:00:00,261.26,261.57,260.24,260.35,235940.0,238.0022,238.2846,237.073,237.1732,235940.0
2019-07-18 11:30:00,260.31,260.34,257.77,258.55,306135.0,237.1368,237.1641,234.8229,235.5334,306135.0
2019-07-18 12:00:00,258.52,260.8,258.52,260.52,207358.0,235.5061,237.5831,235.5061,237.3281,207358.0
2019-07-18 12:30:00,260.55,261.4,260.15,260.76,228824.0,237.3554,238.1297,236.991,237.5467,228824.0
2019-07-18 13:00:00,260.71,260.96,259.72,259.88,116373.0,237.5012,237.7289,236.5993,236.745,116373.0
2019-07-18 13:30:00,259.85,261.43,259.84,261.43,161166.0,236.7177,238.1571,236.7086,238.1571,161166.0
2019-07-18 14:00:00,261.39,262.03,261.17,261.91,176747.0,238.1206,238.7036,237.9202,238.5943,176747.0
2019-07-18 14:30:00,261.91,262.03,261.33,261.46,129472.0,238.5943,238.7036,238.066,238.1844,129472.0
2019-07-18 15:00:00,261.43,261.72,260.04,260.37,204063.0,238.1571,238.4212,236.8908,237.1914,204063.0
2019-07-18 15:30:00,260.35,260.57,260.02,260.48,540709.0,237.1732,237.3736,236.8726,237.2916,540709.0
2019-07-19 09:30:00,261.1,262.72,258.54,259.6,417151.0,237.8564,239.3322,235.5243,236.49,417151.0
2019-07-19 10:00:00,259.57,259.71,258.51,258.89,187538.0,236.4626,236.5902,235.497,235.8432,187538.0
2019-07-19 10:30:00,258.88,259.02,257.51,258.24,213071.0,235.8341,235.9616,234.586,235.251,213071.0
2019-07-19 11:00:00,258.14,258.42,257.7,258.0,130029.0,235.1599,235.415,234.7591,235.0324,130029.0
2019-07-19 11:30:00,258.01,258.35,257.53,257.94,163889.0,235.0415,235.3512,234.6042,234.9777,163889.0
2019-07-19 12:00:00,257.9,258.26,257.05,257.25,350007.0,234.9413,235.2693,234.167,234.3492,350007.0
2019-07-19 12:30:00,257.26,257.98,257.25,257.57,194086.0,234.3583,235.0142,234.3492,234.6407,194086.0
2019-07-19 13:00:00,257.56,257.61,257.07,257.08,143510.0,234.6316,234.6771,234.1852,234.1943,143510.0
2019-07-19 13:30:00,257.06,257.65,256.47,257.63,171650.0,234.1761,234.7136,233.6386,234.6953,171650.0
2019-07-19 14:00:00,257.62,258.05,257.08,257.11,128454.0,234.6862,235.078,234.1943,234.2216,128454.0
2019-07-19 14:30:00,257.12,257.59,257.0,257.5,127837.0,234.2307,234.6589,234.1214,234.5769,127837.0
2019-07-19 15:00:00,257.5,257.63,257.07,257.13,159255.0,234.5769,234.6953,234.1852,234.2399,159255.0
2019-07-19 15:30:00,257.11,257.35,256.4,256.6,559434.0,234.2216,234.4403,233.5748,233.757,559434.0
2019-07-22 09:30:00,258.14,258.95,256.47,257.08,323998.0,235.1599,235.8978,233.6386,234.1943,323998.0
2019-07-22 10:00:00,257.1,257.26,254.89,255.59,363455.0,234.2125,234.3583,232.1993,232.8369,363455.0
2019-07-22 10:30:00,255.62,256.36,255.02,255.93,152900.0,232.8643,233.5384,232.3177,233.1467,152900.0
2019-07-22 11:00:00,255.86,256.22,255.58,255.86,144896.0,233.0829,233.4109,232.8278,233.0829,144896.0
2019-07-22 11:30:00,255.96,256.3,255.53,255.84,120744.0,233.174,233.4837,232.7823,233.0647,120744.0
2019-07-22 12:00:00,255.9,256.15,255.58,256.09,72774.0,233.1194,233.3471,232.8278,233.2924,72774.0
2019-07-22 12:30:00,256.1,256.41,255.75,256.04,168432.0,233.3015,233.5839,232.9827,233.2469,168432.0
2019-07-22 13:00:00,256.04,256.06,255.17,255.2,141857.0,233.2469,233.2651,232.4543,232.4817,141857.0
2019-07-22 13:30:00,255.22,255.89,255.19,255.66,111086.0,232.4999,233.1102,232.4726,232.9007,111086.0
2019-07-22 14:00:00,255.63,255.69,255.04,255.11,123596.0,232.8734,232.928,232.3359,232.3997,123596.0
2019-07-22 14:30:00,255.08,255.28,254.85,255.27,98011.0,232.3723,232.5545,232.1628,232.5454,98011.0
2019-07-22 15:00:00,255.24,255.79,254.93,255.05,197019.0,232.5181,233.0191,232.2357,232.345,197019.0
2019-07-22 15:30:00,255.06,255.32,254.53,255.3,460374.0,232.3541,232.591,231.8713,232.5728,460374.0
2019-07-23 09:30:00,254.47,255.0,252.01,253.67,428938.0,231.8167,232.2995,229.5756,231.0879,428938.0
2019-07-23 10:00:00,253.71,254.47,253.15,254.47,165047.0,231.1243,231.8167,230.6142,231.8167,165047.0
2019-07-23 10:30:00,254.49,255.8,254.32,255.74,257411.0,231.8349,233.0283,231.68,232.9736,257411.0
2019-07-23 11:00:00,255.82,256.1,255.44,255.52,115278.0,233.0465,233.3015,232.7003,232.7732,115278.0
2019-07-23 11:30:00,255.49,255.64,255.0,255.15,106888.0,232.7458,232.8825,232.2995,232.4361,106888.0
2019-07-23 12:00:00,255.14,255.47,255.0,255.2,90004.0,232.427,232.7276,232.2995,232.4817,90004.0
2019-07-23 12:30:00,255.2,255.23,254.54,255.18,101986.0,232.4817,232.509,231.8804,232.4634,101986.0
2019-07-23 13:00:00,255.2,255.43,255.02,255.1,76332.0,232.4817,232.6912,232.3177,232.3906,76332.0
2019-07-23 13:30:00,255.1,256.08,254.78,255.86,91040.0,232.3906,233.2833,232.0991,233.0829,91040.0
2019-07-23 14:00:00,255.82,255.92,255.32,255.34,65247.0,233.0465,233.1376,232.591,232.6092,65247.0
2019-07-23 14:30:00,255.34,255.42,254.76,255.4,66387.0,232.6092,232.6821,232.0808,232.6639,66387.0
2019-07-23 15:00:00,255.36,255.46,254.75,254.86,125302.0,232.6274,232.7185,232.0717,232.1719,125302.0
2019-07-23 15:30:00,254.89,255.08,254.64,255.01,253836.0,232.1993,232.3723,231.9715,232.3086,253836.0
2019-07-24 09:30:00,252.79,252.83,245.13,249.4,987652.0,230.2862,230.3226,223.3081,227.198,987652.0
2019-07-24 10:00:00,249.46,250.71,248.8,250.4,267557.0,227.2527,228.3914,226.6514,228.109,267557.0
2019-07-24 10:30:00,250.45,251.11,249.81,250.56,288213.0,228.1545,228.7558,227.5715,228.2547,288213.0
2019-07-24 11:00:00,250.58,251.83,250.51,251.64,162402.0,228.2729,229.4117,228.2092,229.2386,162402.0
2019-07-24 11:30:00,251.63,251.8,250.35,251.39,203574.0,229.2295,229.3843,228.0634,229.0108,203574.0
2019-07-24 12:00:00,251.39,251.89,251.21,251.67,141011.0,229.0108,229.4663,228.8469,229.2659,141011.0
2019-07-24 12:30:00,251.67,252.56,251.61,252.46,145333.0,229.2659,230.0767,229.2113,229.9856,145333.0
2019-07-24 13:00:00,252.44,252.66,252.2,252.2,95102.0,229.9674,230.1678,229.7487,229.7487,95102.0
2019-07-24 13:30:00,252.19,252.38,252.01,252.14,106083.0,229.7396,229.9127,229.5756,229.6941,106083.0
2019-07-24 14:00:00,252.15,252.47,252.01,252.1,77179.0,229.7032,229.9947,229.5756,229.6576,77179.0
2019-07-24 14:30:00,252.09,252.28,251.63,251.74,130508.0,229.6485,229.8216,229.2295,229.3297,130508.0
2019-07-24 15:00:00,251.74,251.86,251.25,251.7,143765.0,229.3297,229.439,228.8833,229.2932,143765.0
2019-07-24 15:30:00,251.66,251.68,250.75,251.17,661314.0,229.2568,229.275,228.4278,228.8104,661314.0
2019-07-25 09:30:00,251.13,251.92,249.65,250.63,383874.0,228.774,229.4937,227.4257,228.3185,383874.0
2019-07-25 10:00:00,250.62,252.75,250.41,252.17,218993.0,228.3094,230.2498,228.1181,229.7214,218993.0
2019-07-25 10:30:00,252.19,252.19,251.04,251.36,148594.0,229.7396,229.7396,228.692,228.9835,148594.0
2019-07-25 11:00:00,251.31,251.38,249.85,250.13,154335.0,228.938,229.0017,227.6079,227.863,154335.0
2019-07-25 11:30:00,250.12,250.4,249.79,250.1,143533.0,227.8539,228.109,227.5533,227.8357,143533.0
2019-07-25 12:00:00,250.17,250.22,249.3,249.48,147645.0,227.8994,227.945,227.1069,227.2709,147645.0
2019-07-25 12:30:00,249.47,249.64,248.68,249.61,123719.0,227.2618,227.4166,226.5421,227.3893,123719.0
2019-07-25 13:00:00,249.58,249.99,249.3,249.93,43218.0,227.362,227.7355,227.1069,227.6808,43218.0
2019-07-25 13:30:00,249.95,250.54,249.93,250.0,85061.0,227.699,228.2365,227.6808,227.7446,85061.0
2019-07-25 14:00:00,249.96,250.18,249.82,249.99,79240.0,227.7081,227.9086,227.5806,227.7355,79240.0
2019-07-25 14:30:00,250.0,250.06,249.18,249.19,75155.0,227.7446,227.7992,226.9976,227.0067,75155.0
2019-07-25 15:00:00,249.16,249.41,248.85,249.23,134332.0,226.9794,227.2071,226.697,227.0431,134332.0
2019-07-25 15:30:00,249.27,249.35,248.29,248.78,491612.0,227.0796,227.1524,226.1868,226.6332,491612.0
2019-07-26 09:30:00,249.02,250.03,246.51,249.68,366311.0,226.8518,227.7719,224.5653,227.4531,366311.0
2019-07-26 10:00:00,249.6,250.71,249.45,250.09,423973.0,227.3802,228.3914,227.2435,227.8266,423973.0
2019-07-26 10:30:00,250.15,250.99,250.0,250.56,133648.0,227.8812,228.6464,227.7446,228.2547,133648.0
2019-07-26 11:00:00,250.56,251.74,250.56,251.51,109154.0,228.2547,229.3297,228.2547,229.1202,109154.0
2019-07-26 11:30:00,251.55,252.87,251.35,252.87,135486.0,229.1566,230.3591,228.9744,230.3591,135486.0
2019-07-26 12:00:00,252.84,253.88,252.3,253.53,210553.0,230.3318,231.2792,229.8398,230.9603,210553.0
2019-07-26 12:30:00,253.53,253.78,252.94,253.09,216319.0,230.9603,231.1881,230.4229,230.5595,216319.0
2019-07-26 13:00:00,253.07,253.08,252.3,252.33,75917.0,230.5413,230.5504,229.8398,229.8672,75917.0
2019-07-26 13:30:00,252.33,252.36,252.04,252.22,58352.0,229.8672,229.8945,229.603,229.767,58352.0
2019-07-26 14:00:00,252.2,252.4,251.8,252.32,74363.0,229.7487,229.9309,229.3843,229.858,74363.0
2019-07-26 14:30:00,252.28,252.31,251.64,252.03,125669.0,229.8216,229.8489,229.2386,229.5939,125669.0
2019-07-26 15:00:00,251.99,252.46,251.81,252.41,117267.0,229.5574,229.9856,229.3934,229.94,117267.0
2019-07-26 15:30:00,252.4,253.26,252.39,252.93,363673.0,229.9309,230.7144,229.9218,230.4137,363673.0
2019-07-29 09:30:00,252.84,255.3,252.34,253.73,171134.0,230.3318,232.5728,229.8763,231.1425,171134.0
2019-07-29 10:00:00,253.77,254.54,253.42,254.19,87200.0,231.179,231.8804,230.8601,231.5616,87200.0
2019-07-29 10:30:00,254.12,254.12,253.37,253.81,89660.0,231.4978,231.4978,230.8146,231.2154,89660.0
2019-07-29 11:00:00,253.79,254.51,253.72,253.72,77578.0,231.1972,231.8531,231.1334,231.1334,77578.0
2019-07-29 11:30:00,253.78,254.07,253.48,253.57,64542.0,231.1881,231.4523,230.9148,230.9968,64542.0
2019-07-29 12:00:00,253.59,253.63,253.09,253.16,74128.0,231.015,231.0514,230.5595,230.6233,74128.0
2019-07-29 12:30:00,253.15,253.66,253.11,253.62,45857.0,230.6142,231.0788,230.5777,231.0423,45857.0
2019-07-29 13:00:00,253.63,253.78,253.15,253.17,69559.0,231.0514,231.1881,230.6142,230.6324,69559.0
2019-07-29 13:30:00,253.16,253.3,252.86,253.26,55475.0,230.6233,230.7508,230.35,230.7144,55475.0
2019-07-29 14:00:00,253.27,253.54,252.94,253.48,60008.0,230.7235,230.9694,230.4229,230.9148,60008.0
2019-07-29 14:30:00,253.46,253.68,252.97,253.63,59312.0,230.8966,231.097,230.4502,231.0514,59312.0
2019-07-29 15:00:00,253.63,254.11,253.58,254.06,91564.0,231.0514,231.4887,231.0059,231.4432,91564.0
2019-07-29 15:30:00,254.07,254.2,253.71,253.83,195378.0,231.4523,231.5707,231.1243,231.2336,195378.0
2019-07-30 09:30:00,252.66,252.97,250.47,252.02,176033.0,230.1678,230.4502,228.1727,229.5848,176033.0
2019-07-30 10:00:00,251.94,253.77,251.7,252.18,134955.0,229.5119,231.179,229.2932,229.7305,134955.0
2019-07-30 10:30:00,252.19,253.32,252.19,253.27,59886.0,229.7396,230.769,229.7396,230.7235,59886.0
2019-07-30 11:00:00,253.25,253.8,253.01,253.03,66339.0,230.7053,231.2063,230.4866,230.5048,66339.0
2019-07-30 11:30:00,253.0,253.28,252.88,253.1,58346.0,230.4775,230.7326,230.3682,230.5686,58346.0
2019-07-30 12:00:00,253.08,253.37,252.93,253.37,43689.0,230.5504,230.8146,230.4137,230.8146,43689.0
2019-07-30 12:30:00,253.38,253.82,253.38,253.73,87204.0,230.8237,231.2245,230.8237,231.1425,87204.0
2019-07-30 13:00:00,253.71,253.77,253.3,253.61,45583.0,231.1243,231.179,230.7508,231.0332,45583.0
2019-07-30 13:30:00,253.6,254.04,253.6,253.85,44155.0,231.0241,231.4249,231.0241,231.2518,44155.0
2019-07-30 14:00:00,253.88,254.22,253.85,254.13,99598.0,231.2792,231.5889,231.2518,231.5069,99598.0
2019-07-30 14:30:00,254.09,254.46,254.03,254.22,70906.0,231.4705,231.8075,231.4158,231.5889,70906.0
2019-07-30 15:00:00,254.24,254.42,254.05,254.2,63675.0,231.6071,231.7711,231.434,231.5707,63675.0
2019-07-30 15:30:00,254.2,255.0,254.13,254.94,205379.0,231.5707,232.2995,231.5069,232.2448,205379.0
2019-07-31 09:30:00,256.32,257.16,254.73,256.06,378009.0,233.502,234.2672,232.0535,233.2651,378009.0
2019-07-31 10:00:00,256.1,256.4,254.57,255.23,111242.0,233.3015,233.5748,231.9077,232.509,111242.0
2019-07-31 10:30:00,255.34,256.02,254.72,255.43,107068.0,232.6092,233.2287,232.0444,232.6912,107068.0
2019-07-31 11:00:00,255.49,255.75,255.12,255.6,69547.0,232.7458,232.9827,232.4088,232.8461,69547.0
2019-07-31 11:30:00,255.59,255.95,255.0,255.28,59107.0,232.8369,233.1649,232.2995,232.5545,59107.0
2019-07-31 12:00:00,255.41,255.57,254.6,254.65,56572.0,232.673,232.8187,231.9351,231.9806,56572.0
2019-07-31 12:30:00,254.59,254.63,254.11,254.18,70698.0,231.926,231.9624,231.4887,231.5525,70698.0
2019-07-31 13:00:00,254.19,254.28,253.79,253.79,54632.0,231.5616,231.6436,231.1972,231.1972,54632.0
2019-07-31 13:30:00,253.79,254.05,253.3,253.37,77552.0,231.1972,231.434,230.7508,230.8146,77552.0
2019-07-31 14:00:00,253.36,253.48,252.56,253.11,134789.0,230.8055,230.9148,230.0767,230.5777,134789.0
2019-07-31 14:30:00,253.1,253.38,248.76,250.31,312433.0,230.5686,230.8237,226.615,228.027,312433.0
2019-07-31 15:00:00,250.31,251.3,249.96,250.69,250520.0,228.027,228.9289,227.7081,228.3732,250520.0
2019-07-31 15:30:00,250.61,250.61,248.48,248.94,525866.0,228.3003,228.3003,226.3599,226.7789,525866.0
2019-08-01 09:30:00,249.02,250.42,248.06,249.48,260896.0,226.8518,228.1272,225.9773,227.2709,260896.0
2019-08-01 10:00:00,249.47,249.47,247.53,249.28,211416.0,227.2618,227.2618,225.4945,227.0887,211416.0
2019-08-01 10:30:00,249.26,250.1,249.26,249.55,165686.0,227.0705,227.8357,227.0705,227.3346,165686.0
2019-08-01 11:00:00,249.59,249.67,248.68,249.54,157700.0,227.3711,227.444,226.5421,227.3255,157700.0
2019-08-01 11:30:00,249.54,251.58,249.5,250.91,155825.0,227.3255,229.1839,227.2891,228.5736,155825.0
2019-08-01 12:00:00,250.95,251.38,250.29,250.87,134293.0,228.61,229.0017,228.0088,228.5371,134293.0
2019-08-01 12:30:00,250.87,250.99,250.56,250.72,63378.0,228.5371,228.6464,228.2547,228.4005,63378.0
2019-08-01 13:00:00,250.7,251.16,248.91,249.19,126573.0,228.3823,228.8013,226.7516,227.0067,126573.0
2019-08-01 13:30:00,249.17,249.99,247.95,248.45,134018.0,226.9885,227.7355,225.8771,226.3326,134018.0
2019-08-01 14:00:00,248.32,248.52,247.28,248.11,142328.0,226.2141,226.3963,225.2667,226.0228,142328.0
2019-08-01 14:30:00,248.08,248.62,247.41,247.83,124138.0,225.9955,226.4874,225.3851,225.7678,124138.0
2019-08-01 15:00:00,247.84,249.31,247.47,248.84,170086.0,225.7769,227.116,225.4398,226.6878,170086.0
2019-08-01 15:30:00,248.83,249.62,247.91,249.17,547659.0,226.6787,227.3984,225.8406,226.9885,547659.0
2019-08-02 09:30:00,249.69,251.57,248.76,248.76,226012.0,227.4622,229.1748,226.615,226.615,226012.0
2019-08-02 10:00:00,248.9,249.34,247.37,247.4,122337.0,226.7425,227.1433,225.3487,225.376,122337.0
2019-08-02 10:30:00,247.31,247.33,246.1,246.63,113160.0,225.294,225.3123,224.1918,224.6746,113160.0
2019-08-02 11:00:00,246.56,248.16,246.4,247.07,93750.0,224.6108,226.0684,224.4651,225.0754,93750.0
2019-08-02 11:30:00,246.98,247.13,246.37,247.06,82811.0,224.9934,225.1301,224.4377,225.0663,82811.0
2019-08-02 12:00:00,247.06,247.55,246.81,247.29,72044.0,225.0663,225.5127,224.8386,225.2758,72044.0
2019-08-02 12:30:00,247.25,247.54,247.04,247.11,80604.0,225.2394,225.5036,225.0481,225.1119,80604.0
2019-08-02 13:00:00,247.04,247.38,246.76,247.15,86211.0,225.0481,225.3578,224.793,225.1483,86211.0
2019-08-02 13:30:00,247.12,247.79,247.06,247.54,55755.0,225.121,225.7313,225.0663,225.5036,55755.0
2019-08-02 14:00:00,247.53,248.62,247.44,248.48,65501.0,225.4945,226.4874,225.4125,226.3599,65501.0
2019-08-02 14:30:00,248.43,248.55,248.0,248.16,65646.0,226.3143,226.4237,225.9226,226.0684,65646.0
2019-08-02 15:00:00,248.17,248.85,247.78,248.62,108948.0,226.0775,226.697,225.7222,226.4874,108948.0
2019-08-02 15:30:00,248.62,250.23,248.62,250.02,538207.0,226.4874,227.9541,226.4874,227.7628,538207.0
2019-08-05 09:30:00,248.13,249.94,247.75,249.03,325083.0,226.041,227.6899,225.6949,226.8609,325083.0
2019-08-05 10:00:00,248.94,249.15,246.82,247.45,357757.0,226.7789,226.9702,224.8477,225.4216,357757.0
2019-08-05 10:30:00,247.45,247.89,246.79,247.86,173095.0,225.4216,225.8224,224.8203,225.7951,173095.0
2019-08-05 11:00:00,247.84,248.75,247.79,248.5,277902.0,225.7769,226.6059,225.7313,226.3781,277902.0
2019-08-05 11:30:00,248.46,249.12,248.28,248.66,288501.0,226.3417,226.9429,226.1777,226.5239,288501.0
2019-08-05 12:00:00,248.6,249.18,247.75,247.95,283348.0,226.4692,226.9976,225.6949,225.8771,283348.0
2019-08-05 12:30:00,248.05,248.38,246.91,247.39,309926.0,225.9682,226.2688,224.9297,225.3669,309926.0
2019-08-05 13:00:00,247.41,248.28,247.19,247.8,130590.0,225.3851,226.1777,225.1847,225.7404,130590.0
2019-08-05 13:30:00,247.78,248.11,246.61,246.64,229966.0,225.7222,226.0228,224.6564,224.6837,229966.0
2019-08-05 14:00:00,246.61,246.86,244.86,244.99,236740.0,224.6564,224.8841,223.0622,223.1806,236740.0
2019-08-05 14:30:00,245.0,245.22,243.36,244.09,281673.0,223.1897,223.3901,221.6957,222.3607,281673.0
2019-08-05 15:00:00,244.09,244.29,242.59,243.73,243123.0,222.3607,222.5429,220.9942,222.0327,243123.0
2019-08-05 15:30:00,243.67,245.21,243.2,244.97,579373.0,221.9781,223.381,221.5499,223.1624,579373.0
2019-08-06 09:30:00,245.93,247.84,245.01,245.75,288326.0,224.0369,225.7769,223.1988,223.8729,288326.0
2019-08-06 10:00:00,245.63,246.3,244.67,244.68,167770.0,223.7636,224.374,222.8891,222.8982,167770.0
2019-08-06 10:30:00,244.67,245.95,244.45,245.01,157806.0,222.8891,224.0551,222.6886,223.1988,157806.0
2019-08-06 11:00:00,245.01,245.24,243.57,244.7,191214.0,223.1988,223.4083,221.887,222.9164,191214.0
2019-08-06 11:30:00,244.68,245.78,244.33,245.67,191823.0,222.8982,223.9003,222.5793,223.8,191823.0
2019-08-06 12:00:00,245.56,245.96,245.2,245.47,92725.0,223.6998,224.0642,223.3719,223.6178,92725.0
2019-08-06 12:30:00,245.46,245.84,245.02,245.13,60080.0,223.6087,223.9549,223.2079,223.3081,60080.0
2019-08-06 13:00:00,245.27,245.81,245.25,245.33,67880.0,223.4357,223.9276,223.4174,223.4903,67880.0
2019-08-06 13:30:00,245.32,245.91,245.16,245.42,154663.0,223.4812,224.0187,223.3354,223.5723,154663.0
2019-08-06 14:00:00,245.43,246.43,244.94,246.4,84313.0,223.5814,224.4924,223.135,224.4651,84313.0
2019-08-06 14:30:00,246.35,246.98,246.14,246.41,74811.0,224.4195,224.9934,224.2282,224.4742,74811.0
2019-08-06 15:00:00,246.45,246.77,246.01,246.27,94483.0,224.5106,224.8021,224.1098,224.3466,94483.0
2019-08-06 15:30:00,246.28,248.27,246.17,248.25,406582.0,224.3557,226.1686,224.2555,226.1504,406582.0
2019-08-07 09:30:00,246.27,246.96,241.26,242.07,273082.0,224.3466,224.9752,219.7826,220.5205,273082.0
2019-08-07 10:00:00,242.07,243.63,242.07,243.18,207281.0,220.5205,221.9416,220.5205,221.5317,207281.0
2019-08-07 10:30:00,243.08,244.94,243.01,244.56,198786.0,221.4406,223.135,221.3768,222.7889,198786.0
2019-08-07 11:00:00,244.44,245.22,243.93,243.99,118450.0,222.6795,223.3901,222.2149,222.2696,118450.0
2019-08-07 11:30:00,243.94,244.01,242.31,243.0,177872.0,222.2241,222.2878,220.7392,221.3677,177872.0
2019-08-07 12:00:00,243.04,243.6,242.76,243.45,81577.0,221.4042,221.9143,221.1491,221.7777,81577.0
2019-08-07 12:30:00,243.47,244.34,243.37,244.28,109601.0,221.7959,222.5884,221.7048,222.5338,109601.0
2019-08-07 13:00:00,244.28,244.78,244.22,244.43,92642.0,222.5338,222.9893,222.4791,222.6704,92642.0
2019-08-07 13:30:00,244.44,245.5,244.44,244.69,135878.0,222.6795,223.6452,222.6795,222.9073,135878.0
2019-08-07 14:00:00,244.72,245.11,244.02,244.79,95649.0,222.9346,223.2899,222.2969,222.9984,95649.0
2019-08-07 14:30:00,244.74,246.13,244.39,246.11,91376.0,222.9528,224.2191,222.634,224.2009,91376.0
2019-08-07 15:00:00,246.09,246.79,245.53,246.72,109040.0,224.1827,224.8203,223.6725,224.7566,109040.0
2019-08-07 15:30:00,246.79,247.04,245.99,246.4,222835.0,224.8203,225.0481,224.0916,224.4651,222835.0
2019-08-08 09:30:00,246.19,247.39,244.68,244.81,248746.0,224.2738,225.3669,222.8982,223.0166,248746.0
2019-08-08 10:00:00,244.78,245.41,243.37,243.67,231436.0,222.9893,223.5632,221.7048,221.9781,231436.0
2019-08-08 10:30:00,243.78,245.3,243.72,244.79,182999.0,222.0783,223.463,222.0236,222.9984,182999.0
2019-08-08 11:00:00,244.72,245.34,244.09,245.26,150348.0,222.9346,223.4994,222.3607,223.4265,150348.0
2019-08-08 11:30:00,245.18,245.88,244.98,245.59,154927.0,223.3537,223.9913,223.1715,223.7272,154927.0
2019-08-08 12:00:00,245.6,246.16,245.6,245.83,110914.0,223.7363,224.2464,223.7363,223.9458,110914.0
2019-08-08 12:30:00,245.8,246.54,245.4,246.54,76132.0,223.9185,224.5926,223.5541,224.5926,76132.0
2019-08-08 13:00:00,246.58,246.74,245.99,245.99,111255.0,224.629,224.7748,224.0916,224.0916,111255.0
2019-08-08 13:30:00,245.99,247.17,245.96,246.64,106020.0,224.0916,225.1665,224.0642,224.6837,106020.0
2019-08-08 14:00:00,246.64,246.64,246.0,246.46,50299.0,224.6837,224.6837,224.1007,224.5197,50299.0
2019-08-08 14:30:00,246.46,246.69,245.81,246.2,55992.0,224.5197,224.7292,223.9276,224.2829,55992.0
2019-08-08 15:00:00,246.2,246.67,245.96,246.41,49796.0,224.2829,224.711,224.0642,224.4742,49796.0
2019-08-08 15:30:00,246.37,247.67,246.27,247.62,222963.0,224.4377,225.622,224.3466,225.5765,222963.0
2019-08-09 09:30:00,247.72,248.38,246.14,246.72,105840.0,225.6675,226.2688,224.2282,224.7566,105840.0
2019-08-09 10:00:00,246.78,247.13,246.19,246.5,216932.0,224.8112,225.1301,224.2738,224.5562,216932.0
2019-08-09 10:30:00,246.53,247.24,246.14,247.1,166403.0,224.5835,225.2303,224.2282,225.1027,166403.0
2019-08-09 11:00:00,247.06,247.58,246.34,246.35,99492.0,225.0663,225.54,224.4104,224.4195,99492.0
2019-08-09 11:30:00,246.3,247.4,246.29,247.22,62510.0,224.374,225.376,224.3648,225.2121,62510.0
2019-08-09 12:00:00,247.2,247.68,246.9,247.6,53239.0,225.1938,225.6311,224.9205,225.5582,53239.0
2019-08-09 12:30:00,247.55,249.62,247.34,248.53,155312.0,225.5127,227.3984,225.3214,226.4054,155312.0
2019-08-09 13:00:00,248.49,249.5,248.48,249.38,89331.0,226.369,227.2891,226.3599,227.1798,89331.0
2019-08-09 13:30:00,249.39,249.86,249.02,249.27,110026.0,227.1889,227.617,226.8518,227.0796,110026.0
2019-08-09 14:00:00,249.26,249.64,249.19,249.43,63306.0,227.0705,227.4166,227.0067,227.2253,63306.0
2019-08-09 14:30:00,249.44,249.54,249.14,249.4,72544.0,227.2344,227.3255,226.9611,227.198,72544.0
2019-08-09 15:00:00,249.45,250.42,249.31,249.38,132244.0,227.2435,228.1272,227.116,227.1798,132244.0
2019-08-09 15:30:00,249.33,249.63,248.5,248.6,287449.0,227.1342,227.4075,226.3781,226.4692,287449.0
2019-08-12 09:30:00,246.79,247.41,246.02,246.44,152099.0,224.8203,225.3851,224.1189,224.5015,152099.0
2019-08-12 10:00:00,246.37,247.41,245.75,247.02,96854.0,224.4377,225.3851,223.8729,225.0299,96854.0
2019-08-12 10:30:00,247.06,247.96,247.04,247.54,185032.0,225.0663,225.8862,225.0481,225.5036,185032.0
2019-08-12 11:00:00,247.54,247.55,246.32,246.9,158284.0,225.5036,225.5127,224.3922,224.9205,158284.0
2019-08-12 11:30:00,246.85,246.96,246.43,246.61,78617.0,224.875,224.9752,224.4924,224.6564,78617.0
2019-08-12 12:00:00,246.56,246.62,246.04,246.23,59435.0,224.6108,224.6655,224.1371,224.3102,59435.0
2019-08-12 12:30:00,246.24,246.27,245.26,245.69,138954.0,224.3193,224.3466,223.4265,223.8183,138954.0
2019-08-12 13:00:00,245.62,245.93,245.56,245.8,74734.0,223.7545,224.0369,223.6998,223.9185,74734.0
2019-08-12 13:30:00,245.76,245.94,245.42,245.73,62964.0,223.882,224.046,223.5723,223.8547,62964.0
2019-08-12 14:00:00,245.76,245.85,244.83,244.98,68029.0,223.882,223.964,223.0348,223.1715,68029.0
2019-08-12 14:30:00,244.93,245.03,244.11,244.3,94200.0,223.1259,223.217,222.3789,222.552,94200.0
2019-08-12 15:00:00,244.48,244.79,244.07,244.28,86279.0,222.716,222.9984,222.3425,222.5338,86279.0
2019-08-12 15:30:00,244.3,244.45,243.03,243.14,219063.0,222.552,222.6886,221.3951,221.4953,219063.0
2019-08-13 09:30:00,241.68,247.42,241.51,247.05,318548.0,220.1652,225.3943,220.0104,225.0572,318548.0
2019-08-13 10:00:00,247.05,248.44,246.55,248.07,187313.0,225.0572,226.3235,224.6017,225.9864,187313.0
2019-08-13 10:30:00,248.13,248.2,247.27,248.14,147701.0,226.041,226.1048,225.2576,226.0502,147701.0
2019-08-13 11:00:00,248.2,248.78,247.62,247.99,123722.0,226.1048,226.6332,225.5765,225.9135,123722.0
2019-08-13 11:30:00,247.93,248.49,247.77,248.18,78720.0,225.8589,226.369,225.7131,226.0866,78720.0
2019-08-13 12:00:00,248.25,248.69,247.69,248.33,73921.0,226.1504,226.5512,225.6402,226.2232,73921.0
2019-08-13 12:30:00,248.34,248.34,247.77,248.05,81698.0,226.2324,226.2324,225.7131,225.9682,81698.0
2019-08-13 13:00:00,248.08,248.47,247.63,248.01,99645.0,225.9955,226.3508,225.5856,225.9317,99645.0
2019-08-13 13:30:00,248.01,248.8,247.82,248.64,88878.0,225.9317,226.6514,225.7586,226.5056,88878.0
2019-08-13 14:00:00,248.69,249.58,248.6,249.58,84524.0,226.5512,227.362,226.4692,227.362,84524.0
2019-08-13 14:30:00,249.6,250.46,249.44,249.63,223642.0,227.3802,228.1636,227.2344,227.4075,223642.0
2019-08-13 15:00:00,249.65,249.75,249.24,249.49,103766.0,227.4257,227.5168,227.0522,227.28,103766.0
2019-08-13 15:30:00,249.49,249.72,249.13,249.27,235996.0,227.28,227.4895,226.952,227.0796,235996.0
2019-08-14 09:30:00,246.73,247.04,244.25,246.81,234496.0,224.7657,225.0481,222.5065,224.8386,234496.0
2019-08-14 10:00:00,246.92,248.0,245.8,247.7,184490.0,224.9388,225.9226,223.9185,225.6493,184490.0
2019-08-14 10:30:00,247.62,248.41,246.74,246.76,241700.0,225.5765,226.2961,224.7748,224.793,241700.0
2019-08-14 11:00:00,246.81,247.17,245.37,246.0,259504.0,224.8386,225.1665,223.5267,224.1007,259504.0
2019-08-14 11:30:00,245.99,246.43,245.34,245.76,137603.0,224.0916,224.4924,223.4994,223.882,137603.0
2019-08-14 12:00:00,245.69,245.69,244.25,244.56,121684.0,223.8183,223.8183,222.5065,222.7889,121684.0
2019-08-14 12:30:00,244.66,244.89,243.78,244.0,88599.0,222.88,223.0895,222.0783,222.2787,88599.0
2019-08-14 13:00:00,243.96,245.58,243.72,245.19,175990.0,222.2423,223.7181,222.0236,223.3628,175990.0
2019-08-14 13:30:00,245.2,246.07,245.07,245.59,121314.0,223.3719,224.1644,223.2535,223.7272,121314.0
2019-08-14 14:00:00,245.63,245.84,244.82,244.95,154066.0,223.7636,223.9549,223.0257,223.1441,154066.0
2019-08-14 14:30:00,244.96,245.13,244.12,244.96,178099.0,223.1532,223.3081,222.388,223.1532,178099.0
2019-08-14 15:00:00,244.96,245.45,243.98,244.73,117375.0,223.1532,223.5996,222.2605,222.9437,117375.0
2019-08-14 15:30:00,244.65,244.72,243.01,243.24,310237.0,222.8708,222.9346,221.3768,221.5864,310237.0
2019-08-15 09:30:00,244.35,245.26,243.35,243.81,280104.0,222.5976,223.4265,221.6866,222.1056,280104.0
2019-08-15 10:00:00,243.76,244.17,242.7,243.48,147646.0,222.0601,222.4336,221.0944,221.805,147646.0
2019-08-15 10:30:00,243.37,244.51,243.0,243.99,124765.0,221.7048,222.7433,221.3677,222.2696,124765.0
2019-08-15 11:00:00,243.95,244.01,243.07,243.92,133598.0,222.2332,222.2878,221.4315,222.2058,133598.0
2019-08-15 11:30:00,243.96,244.45,243.37,243.81,96653.0,222.2423,222.6886,221.7048,222.1056,96653.0
2019-08-15 12:00:00,243.78,244.96,243.76,244.14,83803.0,222.0783,223.1532,222.0601,222.4062,83803.0
2019-08-15 12:30:00,244.14,244.53,243.37,243.65,56076.0,222.4062,222.7615,221.7048,221.9599,56076.0
2019-08-15 13:00:00,243.61,244.43,243.58,243.65,53551.0,221.9234,222.6704,221.8961,221.9599,53551.0
2019-08-15 13:30:00,243.6,243.75,241.54,241.81,94105.0,221.9143,222.051,220.0377,220.2837,94105.0
2019-08-15 14:00:00,241.71,243.37,241.45,243.27,120934.0,220.1926,221.7048,219.9557,221.6137,120934.0
2019-08-15 14:30:00,243.35,244.13,242.91,244.1,83214.0,221.6866,222.3971,221.2857,222.3698,83214.0
2019-08-15 15:00:00,244.13,244.98,244.1,244.27,95752.0,222.3971,223.1715,222.3698,222.5247,95752.0
2019-08-15 15:30:00,244.23,245.0,244.05,244.15,198852.0,222.4882,223.1897,222.3243,222.4154,198852.0
2019-08-16 09:30:00,245.38,246.74,244.85,245.93,387090.0,223.5359,224.7748,223.053,224.0369,387090.0
2019-08-16 10:00:00,245.92,246.38,244.18,245.8,118877.0,224.0278,224.4468,222.4427,223.9185,118877.0
2019-08-16 10:30:00,245.75,246.84,245.49,246.84,190971.0,223.8729,224.8659,223.6361,224.8659,190971.0
2019-08-16 11:00:00,246.74,247.11,246.19,246.22,82513.0,224.7748,225.1119,224.2738,224.3011,82513.0
2019-08-16 11:30:00,246.28,246.82,245.88,245.89,59886.0,224.3557,224.8477,223.9913,224.0005,59886.0
2019-08-16 12:00:00,245.94,245.99,245.53,245.75,60517.0,224.046,224.0916,223.6725,223.8729,60517.0
2019-08-16 12:30:00,245.7,246.23,245.55,245.7,56517.0,223.8274,224.3102,223.6907,223.8274,56517.0
2019-08-16 13:00:00,245.73,246.06,245.59,245.7,40975.0,223.8547,224.1553,223.7272,223.8274,40975.0
2019-08-16 13:30:00,245.68,245.72,245.32,245.66,60343.0,223.8092,223.8456,223.4812,223.7909,60343.0
2019-08-16 14:00:00,245.67,245.67,244.95,245.1,70101.0,223.8,223.8,223.1441,223.2808,70101.0
2019-08-16 14:30:00,245.1,245.37,244.87,245.12,69331.0,223.2808,223.5267,223.0713,223.299,69331.0
2019-08-16 15:00:00,245.09,245.35,244.7,244.9,98779.0,223.2717,223.5085,222.9164,223.0986,98779.0
2019-08-16 15:30:00,244.9,246.06,244.83,245.69,286152.0,223.0986,224.1553,223.0348,223.8183,286152.0
2019-08-19 09:30:00,247.49,248.49,246.21,247.22,210557.0,225.458,226.369,224.292,225.2121,210557.0
2019-08-19 10:00:00,247.16,247.17,245.47,245.48,181336.0,225.1574,225.1665,223.6178,223.627,181336.0
2019-08-19 10:30:00,245.48,245.86,244.56,244.61,305527.0,223.627,223.9731,222.7889,222.8344,305527.0
2019-08-19 11:00:00,244.62,245.49,244.09,245.28,155010.0,222.8435,223.6361,222.3607,223.4448,155010.0
2019-08-19 11:30:00,245.27,246.21,244.56,244.68,123988.0,223.4357,224.292,222.7889,222.8982,123988.0
2019-08-19 12:00:00,244.68,244.89,244.44,244.84,97523.0,222.8982,223.0895,222.6795,223.0439,97523.0
2019-08-19 12:30:00,244.83,245.79,244.62,245.76,66106.0,223.0348,223.9094,222.8435,223.882,66106.0
2019-08-19 13:00:00,245.76,245.77,245.24,245.4,61044.0,223.882,223.8911,223.4083,223.5541,61044.0
2019-08-19 13:30:00,245.4,245.66,245.11,245.19,74480.0,223.5541,223.7909,223.2899,223.3628,74480.0
2019-08-19 14:00:00,245.16,245.46,245.01,245.24,50928.0,223.3354,223.6087,223.1988,223.4083,50928.0
2019-08-19 14:30:00,245.28,245.81,245.21,245.53,99234.0,223.4448,223.9276,223.381,223.6725,99234.0
2019-08-19 15:00:00,245.53,245.63,245.06,245.24,88917.0,223.6725,223.7636,223.2443,223.4083,88917.0
2019-08-19 15:30:00,245.27,245.28,244.42,244.71,361993.0,223.4357,223.4448,222.6613,222.9255,361993.0
2019-08-20 09:30:00,244.21,244.6,242.24,243.11,196345.0,222.47,222.8253,220.6754,221.4679,196345.0
2019-08-20 10:00:00,243.0,243.1,241.15,241.35,203310.0,221.3677,221.4588,219.6824,219.8646,203310.0
2019-08-20 10:30:00,241.29,242.12,241.22,241.98,151981.0,219.81,220.5661,219.7462,220.4385,151981.0
2019-08-20 11:00:00,241.93,242.26,241.43,241.72,198901.0,220.393,220.6936,219.9375,220.2017,198901.0
2019-08-20 11:30:00,241.76,241.84,241.29,241.5,70682.0,220.2381,220.311,219.81,220.0013,70682.0
2019-08-20 12:00:00,241.56,241.95,241.5,241.67,170716.0,220.0559,220.4112,220.0013,220.1561,170716.0
2019-08-20 12:30:00,241.61,241.89,241.5,241.8,101161.0,220.1015,220.3565,220.0013,220.2746,101161.0
2019-08-20 13:00:00,241.79,242.3,241.67,242.27,70299.0,220.2654,220.73,220.1561,220.7027,70299.0
2019-08-20 13:30:00,242.27,242.34,241.79,242.2,96320.0,220.7027,220.7665,220.2654,220.6389,96320.0
2019-08-20 14:00:00,242.2,242.3,241.38,241.44,147027.0,220.6389,220.73,219.8919,219.9466,147027.0
2019-08-20 14:30:00,241.41,241.83,241.31,241.78,93124.0,219.9193,220.3019,219.8282,220.2563,93124.0
2019-08-20 15:00:00,241.75,241.75,241.27,241.66,82622.0,220.229,220.229,219.7917,220.147,82622.0
2019-08-20 15:30:00,241.69,241.74,239.92,240.2,450116.0,220.1743,220.2199,218.5619,218.817,450116.0
2019-08-21 09:30:00,240.19,241.37,239.3,240.71,273350.0,218.8079,219.8828,217.9971,219.2816,273350.0
2019-08-21 10:00:00,240.79,241.66,240.72,241.02,143808.0,219.3545,220.147,219.2907,219.564,143808.0
2019-08-21 10:30:00,240.99,241.22,240.66,241.21,89426.0,219.5367,219.7462,219.236,219.7371,89426.0
2019-08-21 11:00:00,241.12,241.81,240.95,241.2,139844.0,219.6551,220.2837,219.5002,219.728,139844.0
2019-08-21 11:30:00,241.16,241.89,241.15,241.55,104771.0,219.6915,220.3565,219.6824,220.0468,104771.0
2019-08-21 12:00:00,241.57,241.57,240.65,240.83,86340.0,220.065,220.065,219.2269,219.3909,86340.0
2019-08-21 12:30:00,240.86,241.3,240.81,240.97,47255.0,219.4182,219.8191,219.3727,219.5184,47255.0
2019-08-21 13:00:00,240.98,241.36,240.79,241.03,58443.0,219.5276,219.8737,219.3545,219.5731,58443.0
2019-08-21 13:30:00,241.03,241.08,240.72,240.74,71767.0,219.5731,219.6187,219.2907,219.3089,71767.0
2019-08-21 14:00:00,240.7,241.12,240.21,240.91,112669.0,219.2725,219.6551,218.8261,219.4638,112669.0
2019-08-21 14:30:00,240.94,240.95,240.36,240.41,80468.0,219.4911,219.5002,218.9627,219.0083,80468.0
2019-08-21 15:00:00,240.47,240.83,240.4,240.55,112145.0,219.063,219.3909,218.9992,219.1358,112145.0
2019-08-21 15:30:00,240.56,240.94,240.16,240.39,412466.0,219.1449,219.4911,218.7806,218.9901,412466.0
2019-08-22 09:30:00,240.35,240.35,238.21,238.35,290044.0,218.9536,218.9536,217.0041,217.1317,290044.0
2019-08-22 10:00:00,238.31,238.73,236.23,236.31,309278.0,217.0952,217.4779,215.2004,215.2733,309278.0
2019-08-22 10:30:00,236.31,236.55,235.06,235.5,286111.0,215.2733,215.4919,214.1346,214.5354,286111.0
2019-08-22 11:00:00,235.53,236.51,235.36,235.97,215161.0,214.5627,215.4555,214.4079,214.9636,215161.0
2019-08-22 11:30:00,236.0,236.91,235.78,236.12,125976.0,214.9909,215.8199,214.7905,215.1002,125976.0
2019-08-22 12:00:00,235.99,236.53,235.6,235.73,124128.0,214.9818,215.4737,214.6265,214.7449,124128.0
2019-08-22 12:30:00,235.73,235.79,234.25,234.66,296709.0,214.7449,214.7996,213.3967,213.7702,296709.0
2019-08-22 13:00:00,234.7,234.99,234.12,234.27,199150.0,213.8066,214.0708,213.2782,213.4149,199150.0
2019-08-22 13:30:00,234.34,235.18,234.14,234.39,211481.0,213.4787,214.2439,213.2965,213.5242,211481.0
2019-08-22 14:00:00,234.41,234.44,233.6,233.65,193808.0,213.5424,213.5698,212.8045,212.8501,193808.0
2019-08-22 14:30:00,233.63,234.52,233.53,234.34,136268.0,212.8319,213.6426,212.7408,213.4787,136268.0
2019-08-22 15:00:00,234.34,234.41,233.35,233.52,211141.0,213.4787,213.5424,212.5768,212.7317,211141.0
2019-08-22 15:30:00,233.46,233.89,232.67,233.03,591725.0,212.677,213.0687,211.9573,212.2853,591725.0
2019-08-23 09:30:00,232.9,233.91,230.85,233.53,466152.0,212.1668,213.0869,210.2993,212.7408,466152.0
2019-08-23 10:00:00,233.39,235.1,233.1,233.81,318530.0,212.6132,214.171,212.349,212.9958,318530.0
2019-08-23 10:30:00,233.84,234.77,233.49,233.8,224080.0,213.0232,213.8704,212.7043,212.9867,224080.0
2019-08-23 11:00:00,233.97,234.11,230.3,231.43,198992.0,213.1416,213.2691,209.7983,210.8277,198992.0
2019-08-23 11:30:00,231.45,231.76,230.63,230.93,139732.0,210.8459,211.1283,210.0989,210.3722,139732.0
2019-08-23 12:00:00,230.86,231.88,230.71,231.75,191466.0,210.3085,211.2377,210.1718,211.1192,191466.0
2019-08-23 12:30:00,231.75,232.66,231.7,231.88,171996.0,211.1192,211.9482,211.0737,211.2377,171996.0
2019-08-23 13:00:00,231.88,232.38,231.43,232.1,113657.0,211.2377,211.6931,210.8277,211.4381,113657.0
2019-08-23 13:30:00,232.15,232.3,231.69,232.02,113759.0,211.4836,211.6203,211.0646,211.3652,113759.0
2019-08-23 14:00:00,232.0,232.06,231.65,231.81,120098.0,211.347,211.4016,211.0281,211.1739,120098.0
2019-08-23 14:30:00,231.81,232.01,231.27,231.67,130647.0,211.1739,211.3561,210.682,211.0463,130647.0
2019-08-23 15:00:00,231.66,231.92,231.16,231.46,202798.0,211.0372,211.2741,210.5817,210.855,202798.0
2019-08-23 15:30:00,231.44,231.53,229.38,230.66,616126.0,210.8368,210.9188,208.9602,210.1263,616126.0
2019-08-26 09:30:00,232.52,234.56,232.5,233.51,199827.0,211.8207,213.6791,211.8025,212.7225,199827.0
2019-08-26 10:00:00,233.43,233.44,232.02,232.58,121985.0,212.6497,212.6588,211.3652,211.8753,121985.0
2019-08-26 10:30:00,232.53,232.81,231.98,232.33,126566.0,211.8298,212.0849,211.3287,211.6476,126566.0
2019-08-26 11:00:00,232.33,233.2,232.31,232.67,117548.0,211.6476,212.4401,211.6294,211.9573,117548.0
2019-08-26 11:30:00,232.72,233.25,232.03,232.1,80193.0,212.0029,212.4857,211.3743,211.4381,80193.0
2019-08-26 12:00:00,232.12,233.14,231.64,232.88,99902.0,211.4563,212.3855,211.019,212.1486,99902.0
2019-08-26 12:30:00,232.95,232.99,232.19,232.35,64315.0,212.2124,212.2488,211.5201,211.6658,64315.0
2019-08-26 13:00:00,232.4,232.7,232.23,232.5,105649.0,211.7114,211.9847,211.5565,211.8025,105649.0
2019-08-26 13:30:00,232.51,232.54,231.59,231.76,96401.0,211.8116,211.8389,210.9735,211.1283,96401.0
2019-08-26 14:00:00,231.78,231.79,231.0,231.03,104379.0,211.1466,211.1557,210.436,210.4633,104379.0
2019-08-26 14:30:00,231.04,231.71,231.04,231.48,120306.0,210.4724,211.0828,210.4724,210.8733,120306.0
2019-08-26 15:00:00,231.51,231.78,231.18,231.23,154185.0,210.9006,211.1466,210.6,210.6455,154185.0
2019-08-26 15:30:00,231.23,231.34,230.46,231.19,436753.0,210.6455,210.7457,209.9441,210.6091,436753.0
2019-08-27 09:30:00,231.72,232.4,230.44,231.23,135254.0,211.0919,211.7114,209.9258,210.6455,135254.0
2019-08-27 10:00:00,231.23,231.5,230.18,230.19,104743.0,210.6455,210.8915,209.689,209.6981,104743.0
2019-08-27 10:30:00,230.25,230.4,229.38,229.39,139463.0,209.7528,209.8894,208.9602,208.9693,139463.0
2019-08-27 11:00:00,229.49,229.63,228.11,228.14,153164.0,209.0604,209.188,207.8033,207.8306,153164.0
2019-08-27 11:30:00,228.14,229.35,227.71,227.82,172529.0,207.8306,208.9329,207.4389,207.5391,172529.0
2019-08-27 12:00:00,227.83,227.96,225.57,225.7,254803.0,207.5482,207.6666,205.4894,205.6078,254803.0
2019-08-27 12:30:00,225.7,225.76,224.01,224.13,251087.0,205.6078,205.6625,204.0683,204.1776,251087.0
2019-08-27 13:00:00,224.12,224.93,223.8,224.67,168098.0,204.1685,204.9064,203.8769,204.6695,168098.0
2019-08-27 13:30:00,224.63,225.42,223.99,224.07,243091.0,204.6331,205.3527,204.05,204.1229,243091.0
2019-08-27 14:00:00,224.11,224.22,223.29,223.66,221142.0,204.1594,204.2596,203.4123,203.7494,221142.0
2019-08-27 14:30:00,223.63,223.72,223.16,223.21,284746.0,203.7221,203.8041,203.2939,203.3395,284746.0
2019-08-27 15:00:00,223.21,224.06,222.6,222.76,340689.0,203.3395,204.1138,202.7838,202.9295,340689.0
2019-08-27 15:30:00,222.75,223.83,222.63,222.79,704575.0,202.9204,203.9043,202.8111,202.9569,704575.0
2019-08-28 09:30:00,222.42,226.03,220.78,225.79,594217.0,202.6198,205.9084,201.1258,205.6898,594217.0
2019-08-28 10:00:00,225.9,227.17,225.46,227.17,404740.0,205.79,206.9469,205.3892,206.9469,404740.0
2019-08-28 10:30:00,227.17,228.93,226.95,228.55,236659.0,206.9469,208.5503,206.7465,208.2041,236659.0
2019-08-28 11:00:00,228.54,229.77,228.1,229.32,194913.0,208.195,209.3155,207.7942,208.9055,194913.0
2019-08-28 11:30:00,229.33,229.44,227.95,228.0,109361.0,208.9147,209.0149,207.6575,207.7031,109361.0
2019-08-28 12:00:00,227.99,228.39,226.93,227.0,162424.0,207.6939,208.0583,206.7283,206.7921,162424.0
2019-08-28 12:30:00,227.0,227.38,226.37,227.26,345142.0,206.7921,207.1382,206.2182,207.0289,345142.0
2019-08-28 13:00:00,227.24,227.33,226.52,227.17,135208.0,207.0107,207.0927,206.3548,206.9469,135208.0
2019-08-28 13:30:00,227.17,227.64,227.0,227.59,132724.0,206.9469,207.3751,206.7921,207.3296,132724.0
2019-08-28 14:00:00,227.59,227.72,227.25,227.67,110634.0,207.3296,207.448,207.0198,207.4024,110634.0
2019-08-28 14:30:00,227.67,228.15,227.58,227.71,95530.0,207.4024,207.8397,207.3204,207.4389,95530.0
2019-08-28 15:00:00,227.69,227.79,227.36,227.59,158248.0,207.4207,207.5118,207.12,207.3296,158248.0
2019-08-28 15:30:00,227.58,227.67,227.2,227.42,589227.0,207.3204,207.4024,206.9743,207.1747,589227.0
2019-08-29 09:30:00,228.42,230.86,228.01,229.9,321253.0,208.0857,210.3085,207.7122,209.4339,321253.0
2019-08-29 10:00:00,229.96,230.62,229.88,230.31,141956.0,209.4886,210.0898,209.4157,209.8074,141956.0
2019-08-29 10:30:00,230.29,230.29,229.07,230.09,178938.0,209.7892,209.7892,208.6778,209.607,178938.0
2019-08-29 11:00:00,230.07,231.79,229.8,231.6,821089.0,209.5888,211.1557,209.3428,210.9826,821089.0
2019-08-29 11:30:00,231.65,232.3,231.47,231.48,210262.0,211.0281,211.6203,210.8642,210.8733,210262.0
2019-08-29 12:00:00,231.44,231.92,231.24,231.64,157911.0,210.8368,211.2741,210.6546,211.019,157911.0
2019-08-29 12:30:00,231.58,231.88,231.39,231.59,192284.0,210.9644,211.2377,210.7913,210.9735,192284.0
2019-08-29 13:00:00,231.65,231.65,231.26,231.44,94419.0,211.0281,211.0281,210.6728,210.8368,94419.0
2019-08-29 13:30:00,231.37,232.07,231.26,231.66,182726.0,210.7731,211.4107,210.6728,211.0372,182726.0
2019-08-29 14:00:00,231.68,231.88,230.98,231.08,175798.0,211.0555,211.2377,210.4178,210.5089,175798.0
2019-08-29 14:30:00,231.18,231.36,230.93,230.96,104673.0,210.6,210.7639,210.3722,210.3996,104673.0
2019-08-29 15:00:00,230.96,231.14,230.53,230.75,198931.0,210.3996,210.5635,210.0078,210.2082,198931.0
2019-08-29 15:30:00,230.77,230.96,230.16,230.62,310802.0,210.2265,210.3996,209.6708,210.0898,310802.0
2019-08-30 09:30:00,233.67,234.99,232.8,234.22,386656.0,212.8683,214.0708,212.0758,213.3693,386656.0
2019-08-30 10:00:00,234.27,235.05,232.5,233.37,237162.0,213.4149,214.1255,211.8025,212.595,237162.0
2019-08-30 10:30:00,233.35,233.92,232.64,233.55,120158.0,212.5768,213.096,211.93,212.759,120158.0
2019-08-30 11:00:00,233.48,233.52,232.38,232.38,152125.0,212.6952,212.7317,211.6931,211.6931,152125.0
2019-08-30 11:30:00,232.37,233.98,232.29,233.68,76388.0,211.684,213.1507,211.6112,212.8774,76388.0
2019-08-30 12:00:00,233.74,234.35,233.4,234.22,61581.0,212.9321,213.4878,212.6223,213.3693,61581.0
2019-08-30 12:30:00,234.29,234.7,234.09,234.66,79299.0,213.4331,213.8066,213.2509,213.7702,79299.0
2019-08-30 13:00:00,234.68,234.74,234.12,234.23,67590.0,213.7884,213.843,213.2782,213.3785,67590.0
2019-08-30 13:30:00,234.18,234.33,233.66,233.81,37338.0,213.3329,213.4695,212.8592,212.9958,37338.0
2019-08-30 14:00:00,233.84,234.47,233.84,234.44,53873.0,213.0232,213.5971,213.0232,213.5698,53873.0
2019-08-30 14:30:00,234.44,234.54,233.07,233.44,67978.0,213.5698,213.6609,212.3217,212.6588,67978.0
2019-08-30 15:00:00,233.41,233.78,233.06,233.67,73332.0,212.6314,212.9685,212.3126,212.8683,73332.0
2019-08-30 15:30:00,233.68,234.22,233.6,233.73,413742.0,212.8774,213.3693,212.8045,212.923,413742.0
2019-09-03 09:30:00,231.74,232.17,229.64,229.96,377422.0,211.1101,211.5018,209.1971,209.4886,377422.0
2019-09-03 10:00:00,229.87,229.97,228.47,229.79,249921.0,209.4066,209.4977,208.1312,209.3337,249921.0
2019-09-03 10:30:00,229.77,229.85,228.59,229.47,271261.0,209.3155,209.3884,208.2405,209.0422,271261.0
2019-09-03 11:00:00,229.4,229.42,228.5,228.87,157388.0,208.9784,208.9966,208.1585,208.4956,157388.0
2019-09-03 11:30:00,228.89,230.34,228.89,229.83,192246.0,208.5138,209.8347,208.5138,209.3701,192246.0
2019-09-03 12:00:00,229.8,230.4,229.33,229.84,98045.0,209.3428,209.8894,208.9147,209.3793,98045.0
2019-09-03 12:30:00,229.81,230.26,229.65,230.06,124712.0,209.3519,209.7619,209.2062,209.5797,124712.0
2019-09-03 13:00:00,230.06,230.81,230.05,230.54,94302.0,209.5797,210.2629,209.5706,210.0169,94302.0
2019-09-03 13:30:00,230.49,230.59,229.99,230.19,80166.0,209.9714,210.0625,209.5159,209.6981,80166.0
2019-09-03 14:00:00,230.2,230.67,230.05,230.38,176661.0,209.7072,210.1354,209.5706,209.8712,176661.0
2019-09-03 14:30:00,230.38,230.61,230.01,230.58,118394.0,209.8712,210.0807,209.5341,210.0534,118394.0
2019-09-03 15:00:00,230.55,230.59,230.22,230.24,98235.0,210.0261,210.0625,209.7254,209.7436,98235.0
2019-09-03 15:30:00,230.25,230.72,229.89,230.7,357283.0,209.7528,210.1809,209.4248,210.1627,357283.0
2019-09-04 09:30:00,231.95,232.95,230.83,231.21,227573.0,211.3014,212.2124,210.2811,210.6273,227573.0
2019-09-04 10:00:00,231.15,231.58,230.46,230.68,162325.0,210.5726,210.9644,209.9441,210.1445,162325.0
2019-09-04 10:30:00,230.63,230.88,229.78,229.87,101591.0,210.0989,210.3267,209.3246,209.4066,101591.0
2019-09-04 11:00:00,229.9,229.98,228.89,229.38,204094.0,209.4339,209.5068,208.5138,208.9602,204094.0
2019-09-04 11:30:00,229.32,230.09,229.29,229.77,141609.0,208.9055,209.607,208.8782,209.3155,141609.0
2019-09-04 12:00:00,229.77,229.9,229.24,229.48,110276.0,209.3155,209.4339,208.8327,209.0513,110276.0
2019-09-04 12:30:00,229.46,229.58,229.25,229.32,88119.0,209.0331,209.1424,208.8418,208.9055,88119.0
2019-09-04 13:00:00,229.34,229.43,228.75,229.14,467061.0,208.9238,209.0058,208.3863,208.7416,467061.0
2019-09-04 13:30:00,229.13,229.13,227.74,228.19,188409.0,208.7325,208.7325,207.4662,207.8761,188409.0
2019-09-04 14:00:00,228.19,228.19,227.38,227.64,125183.0,207.8761,207.8761,207.1382,207.3751,125183.0
2019-09-04 14:30:00,227.62,228.03,227.5,227.59,107595.0,207.3569,207.7304,207.2476,207.3296,107595.0
2019-09-04 15:00:00,227.59,227.6,226.86,227.09,199318.0,207.3296,207.3387,206.6645,206.8741,199318.0
2019-09-04 15:30:00,227.09,227.51,226.5,226.79,734497.0,206.8741,207.2567,206.3366,206.6008,734497.0
2019-09-05 09:30:00,230.0,230.0,227.58,228.26,392679.0,209.525,209.525,207.3204,207.9399,392679.0
2019-09-05 10:00:00,228.4,229.76,228.34,228.95,323188.0,208.0674,209.3064,208.0128,208.5685,323188.0
2019-09-05 10:30:00,229.22,230.49,229.01,229.99,253141.0,208.8144,209.9714,208.6231,209.5159,253141.0
2019-09-05 11:00:00,230.0,230.49,229.56,230.29,160066.0,209.525,209.9714,209.1242,209.7892,160066.0
2019-09-05 11:30:00,230.24,231.17,230.13,230.93,143392.0,209.7436,210.5909,209.6434,210.3722,143392.0
2019-09-05 12:00:00,230.97,231.2,230.22,230.74,264614.0,210.4087,210.6182,209.7254,210.1991,264614.0
2019-09-05 12:30:00,230.8,230.87,230.03,230.39,128915.0,210.2538,210.3176,209.5523,209.8803,128915.0
2019-09-05 13:00:00,230.41,231.23,230.2,231.21,223433.0,209.8985,210.6455,209.7072,210.6273,223433.0
2019-09-05 13:30:00,231.18,231.51,230.41,230.57,154813.0,210.6,210.9006,209.8985,210.0443,154813.0
2019-09-05 14:00:00,230.56,230.87,230.33,230.81,98735.0,210.0352,210.3176,209.8256,210.2629,98735.0
2019-09-05 14:30:00,230.81,231.14,230.5,231.13,96461.0,210.2629,210.5635,209.9805,210.5544,96461.0
2019-09-05 15:00:00,231.08,231.5,230.64,230.67,315427.0,210.5089,210.8915,210.108,210.1354,315427.0
2019-09-05 15:30:00,230.65,230.69,229.56,229.59,478734.0,210.1171,210.1536,209.1242,209.1515,478734.0
2019-09-06 09:30:00,230.17,231.49,229.29,229.94,277782.0,209.6799,210.8824,208.8782,209.4704,277782.0
2019-09-06 10:00:00,229.99,230.74,229.39,230.7,234873.0,209.5159,210.1991,208.9693,210.1627,234873.0
2019-09-06 10:30:00,230.77,231.2,230.56,231.1,310027.0,210.2265,210.6182,210.0352,210.5271,310027.0
2019-09-06 11:00:00,231.13,231.96,230.95,231.29,198675.0,210.5544,211.3105,210.3904,210.7002,198675.0
2019-09-06 11:30:00,231.32,231.63,230.61,231.17,664608.0,210.7275,211.0099,210.0807,210.5909,664608.0
2019-09-06 12:00:00,231.21,231.3,230.8,230.92,95511.0,210.6273,210.7093,210.2538,210.3631,95511.0
2019-09-06 12:30:00,230.98,231.57,230.74,231.13,188385.0,210.4178,210.9552,210.1991,210.5544,188385.0
2019-09-06 13:00:00,231.12,231.37,230.8,231.02,198134.0,210.5453,210.7731,210.2538,210.4542,198134.0
2019-09-06 13:30:00,231.02,231.21,230.84,231.01,91329.0,210.4542,210.6273,210.2902,210.4451,91329.0
2019-09-06 14:00:00,231.06,231.22,230.92,230.97,291897.0,210.4906,210.6364,210.3631,210.4087,291897.0
2019-09-06 14:30:00,230.98,230.99,230.3,230.4,153397.0,210.4178,210.4269,209.7983,209.8894,153397.0
2019-09-06 15:00:00,230.39,230.44,229.34,229.57,161753.0,209.8803,209.9258,208.9238,209.1333,161753.0
2019-09-06 15:30:00,229.6,229.94,228.59,229.0,366291.0,209.1606,209.4704,208.2405,208.614,366291.0
2019-09-09 09:30:00,229.0,230.66,228.56,229.63,404924.0,208.614,210.1263,208.2132,209.188,404924.0
2019-09-09 10:00:00,229.7,231.15,229.62,231.0,202636.0,209.2517,210.5726,209.1788,210.436,202636.0
2019-09-09 10:30:00,230.99,231.06,230.52,230.71,95211.0,210.4269,210.4906,209.9987,210.1718,95211.0
2019-09-09 11:00:00,230.75,231.02,230.58,230.9,79571.0,210.2082,210.4542,210.0534,210.3449,79571.0
2019-09-09 11:30:00,230.93,231.15,230.43,231.02,138842.0,210.3722,210.5726,209.9167,210.4542,138842.0
2019-09-09 12:00:00,231.03,231.68,230.95,231.52,241559.0,210.4633,211.0555,210.3904,210.9097,241559.0
2019-09-09 12:30:00,231.48,231.52,230.72,230.99,121499.0,210.8733,210.9097,210.1809,210.4269,121499.0
2019-09-09 13:00:00,230.98,231.06,230.52,230.87,146221.0,210.4178,210.4906,209.9987,210.3176,146221.0
2019-09-09 13:30:00,230.94,231.6,230.83,231.48,313106.0,210.3813,210.9826,210.2811,210.8733,313106.0
2019-09-09 14:00:00,231.48,232.0,231.24,231.36,239167.0,210.8733,211.347,210.6546,210.7639,239167.0
2019-09-09 14:30:00,231.39,231.4,230.88,231.17,205932.0,210.7913,210.8004,210.3267,210.5909,205932.0
2019-09-09 15:00:00,231.15,231.24,230.66,230.67,90076.0,210.5726,210.6546,210.1263,210.1354,90076.0
2019-09-09 15:30:00,230.69,230.96,230.38,230.68,314597.0,210.1536,210.3996,209.8712,210.1445,314597.0
2019-09-10 09:30:00,231.45,233.24,230.89,231.04,447919.0,210.8459,212.4766,210.3358,210.4724,447919.0
2019-09-10 10:00:00,231.05,232.44,230.83,232.13,355790.0,210.4815,211.7478,210.2811,211.4654,355790.0
2019-09-10 10:30:00,232.16,232.83,231.84,232.57,119521.0,211.4927,212.1031,211.2012,211.8662,119521.0
2019-09-10 11:00:00,232.56,233.24,232.56,233.09,155695.0,211.8571,212.4766,211.8571,212.3399,155695.0
2019-09-10 11:30:00,233.07,233.6,232.6,233.46,172594.0,212.3217,212.8045,211.8936,212.677,172594.0
2019-09-10 12:00:00,233.53,234.18,232.82,234.05,437754.0,212.7408,213.3329,212.094,213.2145,437754.0
2019-09-10 12:30:00,234.05,234.29,233.21,233.62,220848.0,213.2145,213.4331,212.4493,212.8228,220848.0
2019-09-10 13:00:00,233.64,233.67,233.08,233.24,71301.0,212.841,212.8683,212.3308,212.4766,71301.0
2019-09-10 13:30:00,233.21,234.15,233.12,233.83,111355.0,212.4493,213.3056,212.3673,213.0141,111355.0
2019-09-10 14:00:00,233.85,233.96,233.0,233.0,135172.0,213.0323,213.1325,212.2579,212.2579,135172.0
2019-09-10 14:30:00,233.06,233.13,232.25,232.44,197249.0,212.3126,212.3764,211.5747,211.7478,197249.0
2019-09-10 15:00:00,232.46,232.84,232.4,232.72,133977.0,211.766,212.1122,211.7114,212.0029,133977.0
2019-09-10 15:30:00,232.72,232.91,231.8,232.3,464104.0,212.0029,212.176,211.1648,211.6203,464104.0
2019-09-11 09:30:00,232.49,233.3,230.72,230.94,201919.0,211.7933,212.5312,210.1809,210.3813,201919.0
2019-09-11 10:00:00,231.06,231.27,228.58,228.83,286561.0,210.4906,210.682,208.2314,208.4592,286561.0
2019-09-11 10:30:00,228.97,230.5,228.76,230.4,154742.0,208.5867,209.9805,208.3954,209.8894,154742.0
2019-09-11 11:00:00,230.43,231.38,230.27,231.29,183557.0,209.9167,210.7822,209.771,210.7002,183557.0
2019-09-11 11:30:00,231.29,231.65,231.22,231.65,82317.0,210.7002,211.0281,210.6364,211.0281,82317.0
2019-09-11 12:00:00,231.7,231.85,231.43,231.51,70146.0,211.0737,211.2103,210.8277,210.9006,70146.0
2019-09-11 12:30:00,231.54,232.19,231.47,232.15,83632.0,210.9279,211.5201,210.8642,211.4836,83632.0
2019-09-11 13:00:00,232.15,232.82,231.87,232.75,90781.0,211.4836,212.094,211.2285,212.0302,90781.0
2019-09-11 13:30:00,232.76,233.75,232.65,233.55,105197.0,212.0393,212.9412,211.9391,212.759,105197.0
2019-09-11 14:00:00,233.53,233.95,233.4,233.86,141713.0,212.7408,213.1234,212.6223,213.0414,141713.0
2019-09-11 14:30:00,233.89,233.9,233.53,233.77,118051.0,213.0687,213.0778,212.7408,212.9594,118051.0
2019-09-11 15:00:00,233.79,233.96,233.61,233.79,112153.0,212.9776,213.1325,212.8136,212.9776,112153.0
2019-09-11 15:30:00,233.82,234.25,233.11,234.19,433271.0,213.0049,213.3967,212.3582,213.342,433271.0
2019-09-12 09:30:00,235.0,236.4,232.09,233.48,329805.0,214.0799,215.3553,211.429,212.6952,329805.0
2019-09-12 10:00:00,233.41,234.8,233.0,233.93,190856.0,212.6314,213.8977,212.2579,213.1052,190856.0
2019-09-12 10:30:00,233.86,233.9,232.4,232.88,204933.0,213.0414,213.0778,211.7114,212.1486,204933.0
2019-09-12 11:00:00,232.88,234.21,232.78,234.02,190898.0,212.1486,213.3602,212.0575,213.1871,190898.0
2019-09-12 11:30:00,234.02,234.21,233.41,233.58,203653.0,213.1871,213.3602,212.6314,212.7863,203653.0
2019-09-12 12:00:00,233.58,233.68,232.92,233.03,111556.0,212.7863,212.8774,212.1851,212.2853,111556.0
2019-09-12 12:30:00,233.09,233.62,232.73,232.77,85312.0,212.3399,212.8228,212.012,212.0484,85312.0
2019-09-12 13:00:00,232.8,233.37,232.64,232.74,111941.0,212.0758,212.595,211.93,212.0211,111941.0
2019-09-12 13:30:00,232.75,232.81,231.81,232.18,145805.0,212.0302,212.0849,211.1739,211.5109,145805.0
2019-09-12 14:00:00,232.15,232.19,231.32,231.91,181796.0,211.4836,211.5201,210.7275,211.265,181796.0
2019-09-12 14:30:00,231.93,231.95,231.44,231.65,206572.0,211.2832,211.3014,210.8368,211.0281,206572.0
2019-09-12 15:00:00,231.69,231.83,230.33,230.5,277933.0,211.0646,211.1921,209.8256,209.9805,277933.0
2019-09-12 15:30:00,230.51,230.82,229.7,230.17,669161.0,209.9896,210.272,209.2517,209.6799,669161.0
2019-09-13 09:30:00,232.99,236.56,231.54,235.27,743272.0,213.2301,216.4973,211.9031,215.3167,743272.0
2019-09-13 10:00:00,235.31,235.5,234.34,235.29,298683.0,215.3533,215.5272,214.4656,215.335,298683.0
2019-09-13 10:30:00,235.29,235.34,234.13,234.74,321534.0,215.335,215.3808,214.2734,214.8317,321534.0
2019-09-13 11:00:00,234.74,235.04,233.65,233.92,244827.0,214.8317,215.1062,213.8341,214.0812,244827.0
2019-09-13 11:30:00,233.93,234.1,232.5,233.29,240637.0,214.0904,214.2459,212.7816,213.5046,240637.0
2019-09-13 12:00:00,233.29,233.99,233.07,233.55,156670.0,213.5046,214.1453,213.3033,213.7426,156670.0
2019-09-13 12:30:00,233.55,234.08,233.29,233.92,116768.0,213.7426,214.2276,213.5046,214.0812,116768.0
2019-09-13 13:00:00,233.96,234.14,233.78,234.0,89634.0,214.1178,214.2826,213.9531,214.1544,89634.0
2019-09-13 13:30:00,234.02,235.1,233.79,234.6,182676.0,214.1727,215.1611,213.9622,214.7035,182676.0
2019-09-13 14:00:00,234.61,235.4,234.11,234.2,143969.0,214.7127,215.4357,214.2551,214.3375,143969.0
2019-09-13 14:30:00,234.17,234.37,233.74,233.75,129549.0,214.31,214.493,213.9165,213.9256,129549.0
2019-09-13 15:00:00,233.68,233.68,232.75,233.38,173558.0,213.8616,213.8616,213.0104,213.587,173558.0
2019-09-13 15:30:00,233.38,233.85,233.32,233.49,347307.0,213.587,214.0171,213.5321,213.6877,347307.0
2019-09-16 09:30:00,232.82,235.31,232.15,234.47,345045.0,213.0745,215.3533,212.4613,214.5846,345045.0
2019-09-16 10:00:00,234.43,236.05,234.4,235.18,204668.0,214.548,216.0306,214.5205,215.2343,204668.0
2019-09-16 10:30:00,235.13,235.74,234.39,234.91,201927.0,215.1886,215.7469,214.5113,214.9872,201927.0
2019-09-16 11:00:00,234.92,235.47,234.72,235.14,163858.0,214.9964,215.4998,214.8134,215.1977,163858.0
2019-09-16 11:30:00,235.08,235.21,233.21,233.25,103063.0,215.1428,215.2618,213.4314,213.468,103063.0
2019-09-16 12:00:00,233.28,234.21,232.92,234.18,131166.0,213.4955,214.3466,213.166,214.3192,131166.0
2019-09-16 12:30:00,234.21,234.26,233.72,234.02,73137.0,214.3466,214.3924,213.8982,214.1727,73137.0
2019-09-16 13:00:00,234.0,234.26,233.95,234.22,59038.0,214.1544,214.3924,214.1087,214.3558,59038.0
2019-09-16 13:30:00,234.2,234.7,234.07,234.7,63041.0,214.3375,214.7951,214.2185,214.7951,63041.0
2019-09-16 14:00:00,234.71,235.41,234.61,235.2,144089.0,214.8042,215.4448,214.7127,215.2527,144089.0
2019-09-16 14:30:00,235.19,235.19,234.14,234.54,91908.0,215.2435,215.2435,214.2826,214.6486,91908.0
2019-09-16 15:00:00,234.56,234.83,234.32,234.41,120832.0,214.6669,214.914,214.4473,214.5297,120832.0
2019-09-16 15:30:00,234.47,234.57,234.08,234.32,207403.0,214.5846,214.6761,214.2276,214.4473,207403.0
2019-09-17 09:30:00,233.07,233.99,231.9,232.67,176160.0,213.3033,214.1453,212.2325,212.9372,176160.0
2019-09-17 10:00:00,232.67,232.7,232.01,232.29,88220.0,212.9372,212.9647,212.3332,212.5895,88220.0
2019-09-17 10:30:00,232.33,232.9,232.01,232.77,104945.0,212.6261,213.1477,212.3332,213.0287,104945.0
2019-09-17 11:00:00,232.79,232.94,232.05,232.35,85594.0,213.047,213.1843,212.3698,212.6444,85594.0
2019-09-17 11:30:00,232.31,232.4,231.89,231.96,91973.0,212.6078,212.6901,212.2234,212.2874,91973.0
2019-09-17 12:00:00,232.02,232.63,232.02,232.37,84417.0,212.3423,212.9006,212.3423,212.6627,84417.0
2019-09-17 12:30:00,232.37,232.38,231.5,231.64,81167.0,212.6627,212.6718,211.8665,211.9946,81167.0
2019-09-17 13:00:00,231.64,232.06,231.37,231.69,86617.0,211.9946,212.379,211.7475,212.0403,86617.0
2019-09-17 13:30:00,231.72,231.95,231.17,231.78,86075.0,212.0678,212.2783,211.5644,212.1227,86075.0
2019-09-17 14:00:00,231.75,232.11,231.64,231.83,76519.0,212.0952,212.4247,211.9946,212.1685,76519.0
2019-09-17 14:30:00,231.87,232.5,231.84,232.27,80085.0,212.2051,212.7816,212.1776,212.5711,80085.0
2019-09-17 15:00:00,232.3,232.72,232.29,232.71,81969.0,212.5986,212.983,212.5895,212.9738,81969.0
2019-09-17 15:30:00,232.71,232.84,232.21,232.32,187944.0,212.9738,213.0928,212.5162,212.6169,187944.0
2019-09-18 09:30:00,230.8,233.11,230.77,232.21,184261.0,211.2258,213.3399,211.1984,212.5162,184261.0
2019-09-18 10:00:00,232.19,232.53,231.81,231.89,77753.0,212.4979,212.8091,212.1502,212.2234,77753.0
2019-09-18 10:30:00,231.84,232.88,231.76,232.58,57681.0,212.1776,213.1294,212.1044,212.8549,57681.0
2019-09-18 11:00:00,232.59,233.14,232.21,232.32,51459.0,212.864,213.3674,212.5162,212.6169,51459.0
2019-09-18 11:30:00,232.39,232.42,231.08,231.24,97518.0,212.681,212.7084,211.4821,211.6285,97518.0
2019-09-18 12:00:00,231.21,231.25,230.56,230.87,91435.0,211.601,211.6377,211.0062,211.2899,91435.0
2019-09-18 12:30:00,230.91,230.97,230.25,230.27,79402.0,211.3265,211.3814,210.7225,210.7408,79402.0
2019-09-18 13:00:00,230.28,230.28,229.28,229.46,185806.0,210.7499,210.7499,209.8347,209.9995,185806.0
2019-09-18 13:30:00,229.49,230.25,229.23,230.02,197146.0,210.0269,210.7225,209.789,210.512,197146.0
2019-09-18 14:00:00,229.96,230.61,229.29,229.72,135651.0,210.4571,211.0519,209.8439,210.2374,135651.0
2019-09-18 14:30:00,229.72,230.44,229.36,230.08,136213.0,210.2374,210.8963,209.9079,210.5669,136213.0
2019-09-18 15:00:00,230.07,230.83,229.5,230.48,181132.0,210.5577,211.2533,210.0361,210.933,181132.0
2019-09-18 15:30:00,230.49,231.1,230.36,230.61,393989.0,210.9421,211.5004,210.8231,211.0519,393989.0
2019-09-19 09:30:00,232.0,232.62,231.23,232.18,289907.0,212.324,212.8915,211.6193,212.4888,289907.0
2019-09-19 10:00:00,232.26,232.98,232.12,232.73,86169.0,212.562,213.2209,212.4339,212.9921,86169.0
2019-09-19 10:30:00,232.76,232.94,231.63,231.75,100420.0,213.0196,213.1843,211.9854,212.0952,100420.0
2019-09-19 11:00:00,231.74,232.53,231.69,232.41,83958.0,212.0861,212.8091,212.0403,212.6993,83958.0
2019-09-19 11:30:00,232.41,232.73,232.1,232.62,67039.0,212.6993,212.9921,212.4156,212.8915,67039.0
2019-09-19 12:00:00,232.63,232.96,232.39,232.51,73480.0,212.9006,213.2026,212.681,212.7908,73480.0
2019-09-19 12:30:00,232.51,232.86,232.44,232.73,57782.0,212.7908,213.1111,212.7267,212.9921,57782.0
2019-09-19 13:00:00,232.74,233.29,232.51,233.11,134100.0,213.0013,213.5046,212.7908,213.3399,134100.0
2019-09-19 13:30:00,233.09,233.72,232.82,233.72,84558.0,213.3216,213.8982,213.0745,213.8982,84558.0
2019-09-19 14:00:00,233.73,233.95,233.0,233.05,133322.0,213.9073,214.1087,213.2392,213.285,133322.0
2019-09-19 14:30:00,233.08,233.08,232.25,232.59,191791.0,213.3125,213.3125,212.5528,212.864,191791.0
2019-09-19 15:00:00,232.59,232.92,232.27,232.87,97697.0,212.864,213.166,212.5711,213.1203,97697.0
2019-09-19 15:30:00,232.87,233.09,232.24,232.79,306799.0,213.1203,213.3216,212.5437,213.047,306799.0
2019-09-20 09:30:00,234.77,235.0,233.15,233.96,1844860.0,214.8591,215.0696,213.3765,214.1178,1844860.0
2019-09-20 10:00:00,233.97,234.18,232.64,233.05,248089.0,214.127,214.3192,212.9098,213.285,248089.0
2019-09-20 10:30:00,233.06,234.18,232.98,234.13,168370.0,213.2941,214.3192,213.2209,214.2734,168370.0
2019-09-20 11:00:00,234.07,234.39,233.91,234.16,108389.0,214.2185,214.5113,214.0721,214.3009,108389.0
2019-09-20 11:30:00,234.21,234.23,233.87,233.91,117956.0,214.3466,214.3649,214.0355,214.0721,117956.0
2019-09-20 12:00:00,233.89,234.3,233.76,234.24,79502.0,214.0538,214.429,213.9348,214.3741,79502.0
2019-09-20 12:30:00,234.27,234.46,233.95,234.03,89817.0,214.4015,214.5754,214.1087,214.1819,89817.0
2019-09-20 13:00:00,234.06,234.06,232.13,232.55,116395.0,214.2093,214.2093,212.443,212.8274,116395.0
2019-09-20 13:30:00,232.61,232.63,231.95,232.21,85188.0,212.8823,212.9006,212.2783,212.5162,85188.0
2019-09-20 14:00:00,232.34,232.82,231.92,232.81,104951.0,212.6352,213.0745,212.2508,213.0653,104951.0
2019-09-20 14:30:00,232.8,233.02,232.53,232.72,154048.0,213.0562,213.2575,212.8091,212.983,154048.0
2019-09-20 15:00:00,232.76,233.34,232.71,232.96,203280.0,213.0196,213.5504,212.9738,213.2026,203280.0
2019-09-20 15:30:00,232.99,233.49,232.65,232.76,550727.0,213.2301,213.6877,212.9189,213.0196,550727.0
2019-09-23 09:30:00,229.77,230.78,229.05,229.41,333572.0,210.2832,211.2075,209.6242,209.9537,333572.0
2019-09-23 10:00:00,229.6,229.68,228.75,229.09,222482.0,210.1276,210.2008,209.3497,209.6608,222482.0
2019-09-23 10:30:00,229.12,229.74,228.86,229.68,134012.0,209.6883,210.2557,209.4503,210.2008,134012.0
2019-09-23 11:00:00,229.71,230.47,229.61,229.96,123289.0,210.2283,210.9238,210.1367,210.4571,123289.0
2019-09-23 11:30:00,229.94,230.55,229.89,230.32,79830.0,210.4388,210.997,210.393,210.7865,79830.0
2019-09-23 12:00:00,230.31,230.41,229.45,229.7,67329.0,210.7774,210.8689,209.9903,210.2191,67329.0
2019-09-23 12:30:00,229.72,229.72,228.75,228.85,101167.0,210.2374,210.2374,209.3497,209.4412,101167.0
2019-09-23 13:00:00,228.85,229.09,228.71,228.95,107643.0,209.4412,209.6608,209.3131,209.5327,107643.0
2019-09-23 13:30:00,228.97,229.03,228.39,228.45,167956.0,209.551,209.6059,209.0202,209.0751,167956.0
2019-09-23 14:00:00,228.46,229.05,228.32,228.56,122526.0,209.0843,209.6242,208.9561,209.1758,122526.0
2019-09-23 14:30:00,228.58,229.0,228.5,228.88,140735.0,209.1941,209.5785,209.1209,209.4687,140735.0
2019-09-23 15:00:00,228.89,229.48,228.89,229.45,143948.0,209.4778,210.0178,209.4778,209.9903,143948.0
2019-09-23 15:30:00,229.44,229.55,228.58,228.75,541007.0,209.9812,210.0818,209.1941,209.3497,541007.0
2019-09-24 09:30:00,229.38,229.84,228.1,228.13,397261.0,209.9262,210.3472,208.7548,208.7823,397261.0
2019-09-24 10:00:00,228.06,228.06,226.27,227.04,385156.0,208.7182,208.7182,207.08,207.7847,385156.0
2019-09-24 10:30:00,227.03,227.24,226.68,227.08,171782.0,207.7756,207.9677,207.4552,207.8213,171782.0
2019-09-24 11:00:00,227.11,227.32,226.78,226.94,126634.0,207.8488,208.041,207.5468,207.6932,126634.0
2019-09-24 11:30:00,226.96,226.98,226.05,226.39,119808.0,207.7115,207.7298,206.8787,207.1898,119808.0
2019-09-24 12:00:00,226.34,226.69,225.24,225.64,140848.0,207.1441,207.4644,206.1374,206.5034,140848.0
2019-09-24 12:30:00,225.55,225.76,223.8,223.97,296861.0,206.4211,206.6133,204.8195,204.9751,296861.0
2019-09-24 13:00:00,223.96,224.48,223.71,223.86,227658.0,204.9659,205.4418,204.7371,204.8744,227658.0
2019-09-24 13:30:00,223.91,224.0,223.08,223.16,198422.0,204.9202,205.0025,204.1606,204.2338,198422.0
2019-09-24 14:00:00,223.17,225.06,222.92,224.83,256908.0,204.2429,205.9726,204.0141,205.7621,256908.0
2019-09-24 14:30:00,224.87,224.93,223.22,223.8,296017.0,205.7987,205.8537,204.2887,204.8195,296017.0
2019-09-24 15:00:00,223.79,224.51,223.73,224.16,148307.0,204.8103,205.4693,204.7554,205.149,148307.0
2019-09-24 15:30:00,224.07,225.28,223.83,225.05,735785.0,205.0666,206.174,204.8469,205.9635,735785.0
2019-09-25 09:30:00,224.28,225.3,223.25,223.96,358779.0,205.2588,206.1923,204.3161,204.9659,358779.0
2019-09-25 10:00:00,223.96,226.5,223.82,224.99,277133.0,204.9659,207.2905,204.8378,205.9086,277133.0
2019-09-25 10:30:00,224.96,225.96,224.88,225.39,288289.0,205.8811,206.7963,205.8079,206.2746,288289.0
2019-09-25 11:00:00,225.43,225.43,224.1,224.44,192489.0,206.3112,206.3112,205.094,205.4052,192489.0
2019-09-25 11:30:00,224.43,224.64,223.16,223.96,247197.0,205.3961,205.5882,204.2338,204.9659,247197.0
2019-09-25 12:00:00,224.05,224.25,223.75,224.0,184430.0,205.0483,205.2313,204.7737,205.0025,184430.0
2019-09-25 12:30:00,224.01,224.34,223.44,224.14,248405.0,205.0117,205.3137,204.49,205.1307,248405.0
2019-09-25 13:00:00,224.18,224.62,224.12,224.53,107447.0,205.1673,205.5699,205.1123,205.4876,107447.0
2019-09-25 13:30:00,224.56,224.68,224.04,224.15,157941.0,205.515,205.6249,205.0391,205.1398,157941.0
2019-09-25 14:00:00,224.17,224.58,224.04,224.06,131900.0,205.1581,205.5333,205.0391,205.0574,131900.0
2019-09-25 14:30:00,224.02,224.14,223.48,223.51,156136.0,205.0208,205.1307,204.5266,204.5541,156136.0
2019-09-25 15:00:00,223.52,223.56,222.42,223.09,231176.0,204.5632,204.5998,203.5565,204.1697,231176.0
2019-09-25 15:30:00,223.04,223.06,222.13,222.17,657043.0,204.1239,204.1422,203.2911,203.3277,657043.0
2019-09-26 09:30:00,223.04,223.63,217.88,218.22,678682.0,204.1239,204.6639,199.4016,199.7127,678682.0
2019-09-26 10:00:00,218.12,218.75,216.8,217.05,663813.0,199.6212,200.1978,198.4132,198.642,663813.0
2019-09-26 10:30:00,217.09,217.09,214.3,214.91,808260.0,198.6786,198.6786,196.1252,196.6835,808260.0
2019-09-26 11:00:00,214.94,215.32,213.43,214.02,652769.0,196.7109,197.0587,195.329,195.8689,652769.0
2019-09-26 11:30:00,214.06,215.19,213.48,214.95,906118.0,195.9055,196.9397,195.3747,196.7201,906118.0
2019-09-26 12:00:00,214.97,215.97,214.72,215.96,445193.0,196.7384,197.6536,196.5096,197.6444,445193.0
2019-09-26 12:30:00,215.92,216.54,214.87,215.78,696450.0,197.6078,198.1752,196.6468,197.4797,696450.0
2019-09-26 13:00:00,215.81,216.79,215.61,216.79,316523.0,197.5071,198.404,197.3241,198.404,316523.0
2019-09-26 13:30:00,216.79,217.65,216.7,217.35,680052.0,198.404,199.1911,198.3216,198.9165,680052.0
2019-09-26 14:00:00,217.31,218.18,216.84,216.94,349121.0,198.8799,199.6761,198.4498,198.5413,349121.0
2019-09-26 14:30:00,216.98,217.34,216.24,216.24,255192.0,198.5779,198.9074,197.9007,197.9007,255192.0
2019-09-26 15:00:00,216.27,216.59,216.0,216.28,285446.0,197.9281,198.221,197.681,197.9373,285446.0
2019-09-26 15:30:00,216.33,216.67,215.31,215.52,953578.0,197.983,198.2942,197.0495,197.2417,953578.0
2019-09-27 09:30:00,218.18,218.88,216.0,216.57,489496.0,199.6761,200.3168,197.681,198.2027,489496.0
2019-09-27 10:00:00,216.58,217.67,215.9,217.47,317295.0,198.2118,199.2094,197.5895,199.0263,317295.0
2019-09-27 10:30:00,217.47,218.3,217.3,218.08,151194.0,199.0263,199.7859,198.8708,199.5846,151194.0
2019-09-27 11:00:00,218.04,218.15,217.22,217.98,307807.0,199.548,199.6487,198.7975,199.4931,307807.0
2019-09-27 11:30:00,217.91,218.13,216.77,217.8,172087.0,199.429,199.6304,198.3857,199.3283,172087.0
2019-09-27 12:00:00,217.85,217.88,216.7,217.2,156649.0,199.3741,199.4016,198.3216,198.7792,156649.0
2019-09-27 12:30:00,217.2,217.65,217.1,217.3,141794.0,198.7792,199.1911,198.6877,198.8708,141794.0
2019-09-27 13:00:00,217.24,218.05,216.95,217.05,147105.0,198.8158,199.5571,198.5504,198.642,147105.0
2019-09-27 13:30:00,217.03,217.38,216.8,217.33,138877.0,198.6237,198.944,198.4132,198.8982,138877.0
2019-09-27 14:00:00,217.32,217.46,216.14,216.37,168513.0,198.8891,199.0172,197.8091,198.0196,168513.0
2019-09-27 14:30:00,216.35,216.69,215.55,215.6,157109.0,198.0013,198.3125,197.2692,197.3149,157109.0
2019-09-27 15:00:00,215.67,215.87,215.11,215.55,199410.0,197.379,197.562,196.8665,197.2692,199410.0
2019-09-27 15:30:00,215.56,215.88,215.02,215.27,522761.0,197.2783,197.5712,196.7841,197.0129,522761.0
2019-09-30 09:30:00,213.64,215.16,213.12,214.98,666284.0,195.5212,196.9122,195.0453,196.7475,666284.0
2019-09-30 10:00:00,214.98,215.34,214.44,214.91,286051.0,196.7475,197.077,196.2533,196.6835,286051.0
2019-09-30 10:30:00,214.9,216.34,214.89,215.74,476495.0,196.6743,197.9922,196.6651,197.4431,476495.0
2019-09-30 11:00:00,215.77,215.87,214.91,215.28,267229.0,197.4705,197.562,196.6835,197.0221,267229.0
2019-09-30 11:30:00,215.3,216.2,215.05,216.05,257349.0,197.0404,197.864,196.8116,197.7268,257349.0
2019-09-30 12:00:00,216.09,217.22,215.74,217.06,188780.0,197.7634,198.7975,197.4431,198.6511,188780.0
2019-09-30 12:30:00,217.05,217.5,216.86,217.42,147986.0,198.642,199.0538,198.4681,198.9806,147986.0
2019-09-30 13:00:00,217.43,217.81,217.16,217.64,131176.0,198.9897,199.3375,198.7426,199.1819,131176.0
2019-09-30 13:30:00,217.65,218.44,217.62,218.2,132442.0,199.1911,199.9141,199.1636,199.6944,132442.0
2019-09-30 14:00:00,218.19,218.37,218.09,218.33,118436.0,199.6853,199.85,199.5938,199.8134,118436.0
2019-09-30 14:30:00,218.35,218.53,218.03,218.3,143090.0,199.8317,199.9964,199.5388,199.7859,143090.0
2019-09-30 15:00:00,218.31,218.31,217.65,218.08,198881.0,199.7951,199.7951,199.1911,199.5846,198881.0
2019-09-30 15:30:00,218.07,218.38,217.22,217.34,536127.0,199.5755,199.8592,198.7975,198.9074,536127.0
2019-10-01 09:30:00,219.19,219.19,216.2,217.39,403234.0,200.6005,200.6005,197.864,198.9531,403234.0
2019-10-01 10:00:00,217.27,217.27,214.05,214.56,302741.0,198.8433,198.8433,195.8964,196.3631,302741.0
2019-10-01 10:30:00,214.53,215.13,212.86,213.0,261675.0,196.3357,196.8848,194.8073,194.9354,261675.0
2019-10-01 11:00:00,213.0,213.82,212.31,213.46,237726.0,194.9354,195.6859,194.304,195.3564,237726.0
2019-10-01 11:30:00,213.54,214.23,213.34,213.72,133104.0,195.4296,196.0611,195.2466,195.5944,133104.0
2019-10-01 12:00:00,213.74,213.75,212.08,212.2,189946.0,195.6127,195.6218,194.0935,194.2033,189946.0
2019-10-01 12:30:00,212.18,212.97,212.18,212.7,155626.0,194.185,194.908,194.185,194.6609,155626.0
2019-10-01 13:00:00,212.71,214.3,212.71,214.16,221971.0,194.67,196.1252,194.67,195.9971,221971.0
2019-10-01 13:30:00,214.16,215.07,214.01,214.98,244162.0,195.9971,196.8299,195.8598,196.7475,244162.0
2019-10-01 14:00:00,215.04,216.05,214.88,215.84,283178.0,196.8024,197.7268,196.656,197.5346,283178.0
2019-10-01 14:30:00,215.85,216.57,215.83,216.43,282858.0,197.5437,198.2027,197.5254,198.0745,282858.0
2019-10-01 15:00:00,216.41,217.08,216.26,217.0,238415.0,198.0562,198.6694,197.919,198.5962,238415.0
2019-10-01 15:30:00,216.98,217.5,216.52,217.18,463336.0,198.5779,199.0538,198.1569,198.7609,463336.0
2019-10-02 09:30:00,216.15,216.7,215.28,215.78,458453.0,197.8183,198.3216,197.0221,197.4797,458453.0
2019-10-02 10:00:00,215.67,218.57,215.36,218.3,365488.0,197.379,200.033,197.0953,199.7859,365488.0
2019-10-02 10:30:00,218.28,219.0,218.0,218.41,476352.0,199.7676,200.4266,199.5114,199.8866,476352.0
2019-10-02 11:00:00,218.38,219.36,218.31,218.76,361885.0,199.8592,200.756,199.7951,200.2069,361885.0
2019-10-02 11:30:00,218.8,218.98,217.38,217.5,222472.0,200.2435,200.4083,198.944,199.0538,222472.0
2019-10-02 12:00:00,217.51,217.51,216.23,216.59,127872.0,199.0629,199.0629,197.8915,198.221,127872.0
2019-10-02 12:30:00,216.57,217.0,216.17,216.54,162486.0,198.2027,198.5962,197.8366,198.1752,162486.0
2019-10-02 13:00:00,216.49,217.13,216.15,216.74,215267.0,198.1295,198.7152,197.8183,198.3582,215267.0
2019-10-02 13:30:00,216.72,216.75,215.67,215.95,106900.0,198.3399,198.3674,197.379,197.6352,106900.0
2019-10-02 14:00:00,215.91,215.98,215.55,215.75,152716.0,197.5986,197.6627,197.2692,197.4522,152716.0
2019-10-02 14:30:00,215.77,216.23,215.59,216.21,172901.0,197.4705,197.8915,197.3058,197.8732,172901.0
2019-10-02 15:00:00,216.25,216.73,216.19,216.53,154502.0,197.9098,198.3491,197.8549,198.1661,154502.0
2019-10-02 15:30:00,216.54,216.91,216.33,216.73,468894.0,198.1752,198.5138,197.983,198.3491,468894.0
2019-10-03 09:30:00,215.63,216.36,214.68,214.82,302135.0,197.3424,198.0105,196.473,196.6011,302135.0
2019-10-03 10:00:00,214.77,214.91,213.05,214.52,284733.0,196.5553,196.6835,194.9812,196.3265,284733.0
2019-10-03 10:30:00,214.46,214.95,213.96,214.67,141782.0,196.2716,196.7201,195.814,196.4638,141782.0
2019-10-03 11:00:00,214.62,215.57,214.47,215.02,218261.0,196.418,197.2875,196.2808,196.7841,218261.0
2019-10-03 11:30:00,214.99,215.23,214.65,214.82,81600.0,196.7567,196.9763,196.4455,196.6011,81600.0
2019-10-03 12:00:00,214.91,215.31,214.91,215.24,159350.0,196.6835,197.0495,196.6835,196.9855,159350.0
2019-10-03 12:30:00,215.21,215.39,214.94,215.22,99737.0,196.958,197.1227,196.7109,196.9672,99737.0
2019-10-03 13:00:00,215.23,215.68,214.95,215.16,141752.0,196.9763,197.3881,196.7201,196.9122,141752.0
2019-10-03 13:30:00,215.16,215.55,214.92,215.29,97420.0,196.9122,197.2692,196.6926,197.0312,97420.0
2019-10-03 14:00:00,215.33,215.33,214.91,214.96,90773.0,197.0678,197.0678,196.6835,196.7292,90773.0
2019-10-03 14:30:00,214.96,215.0,214.75,214.78,94337.0,196.7292,196.7658,196.537,196.5645,94337.0
2019-10-03 15:00:00,214.78,214.9,214.51,214.66,178259.0,196.5645,196.6743,196.3174,196.4547,178259.0
2019-10-03 15:30:00,214.65,215.49,214.5,215.38,453259.0,196.4455,197.2143,196.3082,197.1136,453259.0
2019-10-04 09:30:00,216.84,218.6,216.0,216.7,309814.0,198.4498,200.0605,197.681,198.3216,309814.0
2019-10-04 10:00:00,216.83,217.5,216.31,216.47,165524.0,198.4406,199.0538,197.9647,198.1111,165524.0
2019-10-04 10:30:00,216.41,216.55,215.13,215.84,105621.0,198.0562,198.1844,196.8848,197.5346,105621.0
2019-10-04 11:00:00,215.95,216.99,215.8,216.89,146471.0,197.6352,198.587,197.498,198.4955,146471.0
2019-10-04 11:30:00,216.91,217.89,216.91,217.53,193369.0,198.5138,199.4107,198.5138,199.0812,193369.0
2019-10-04 12:00:00,217.63,217.99,217.39,217.78,145334.0,199.1728,199.5022,198.9531,199.31,145334.0
2019-10-04 12:30:00,217.82,218.0,217.71,217.97,109258.0,199.3467,199.5114,199.246,199.4839,109258.0
2019-10-04 13:00:00,218.0,218.22,217.86,218.13,87557.0,199.5114,199.7127,199.3833,199.6304,87557.0
2019-10-04 13:30:00,218.12,218.63,218.01,218.14,120520.0,199.6212,200.088,199.5205,199.6395,120520.0
2019-10-04 14:00:00,218.14,218.56,217.73,218.53,207677.0,199.6395,200.0239,199.2643,199.9964,207677.0
2019-10-04 14:30:00,218.51,219.03,218.51,218.84,263132.0,199.9781,200.454,199.9781,200.2801,263132.0
2019-10-04 15:00:00,218.87,219.28,218.8,219.23,167399.0,200.3076,200.6828,200.2435,200.6371,167399.0
2019-10-04 15:30:00,219.19,219.86,219.15,219.82,471257.0,200.6005,201.2136,200.5639,201.177,471257.0
2019-10-07 09:30:00,219.05,220.27,218.99,219.68,261911.0,200.4723,201.5889,200.4174,201.0489,261911.0
2019-10-07 10:00:00,219.7,220.79,219.5,220.55,142342.0,201.0672,202.0648,200.8842,201.8451,142342.0
2019-10-07 10:30:00,220.51,221.27,220.4,221.01,211300.0,201.8085,202.5041,201.7078,202.2661,211300.0
2019-10-07 11:00:00,220.94,221.98,220.92,221.25,227507.0,202.202,203.1538,202.1837,202.4858,227507.0
2019-10-07 11:30:00,221.33,222.17,221.08,222.07,174596.0,202.559,203.3277,202.3302,203.2362,174596.0
2019-10-07 12:00:00,222.06,222.48,221.49,221.87,117967.0,203.2271,203.6114,202.7054,203.0532,117967.0
2019-10-07 12:30:00,221.87,222.02,221.67,221.76,128380.0,203.0532,203.1905,202.8701,202.9525,128380.0
2019-10-07 13:00:00,221.76,221.99,221.12,221.53,127051.0,202.9525,203.163,202.3668,202.742,127051.0
2019-10-07 13:30:00,221.55,222.41,221.5,222.3,137716.0,202.7603,203.5474,202.7146,203.4467,137716.0
2019-10-07 14:00:00,222.31,222.53,221.77,221.91,121890.0,203.4559,203.6572,202.9617,203.0898,121890.0
2019-10-07 14:30:00,221.9,221.94,221.19,221.51,146913.0,203.0806,203.1172,202.4308,202.7237,146913.0
2019-10-07 15:00:00,221.52,221.98,221.4,221.84,139904.0,202.7329,203.1538,202.623,203.0257,139904.0
2019-10-07 15:30:00,221.85,221.9,221.18,221.19,500133.0,203.0349,203.0806,202.4217,202.4308,500133.0
2019-10-08 09:30:00,219.49,221.98,219.0,221.61,359950.0,200.875,203.1538,200.4266,202.8152,359950.0
2019-10-08 10:00:00,221.57,221.66,220.1,220.45,450956.0,202.7786,202.861,201.4333,201.7536,450956.0
2019-10-08 10:30:00,220.42,220.7,219.68,220.06,197170.0,201.7261,201.9824,201.0489,201.3967,197170.0
2019-10-08 11:00:00,220.02,220.85,219.78,220.69,256693.0,201.3601,202.1197,201.1404,201.9732,256693.0
2019-10-08 11:30:00,220.69,220.78,218.97,219.17,271494.0,201.9732,202.0556,200.3991,200.5822,271494.0
2019-10-08 12:00:00,219.17,219.3,218.39,218.85,156022.0,200.5822,200.7011,199.8683,200.2893,156022.0
2019-10-08 12:30:00,218.86,220.0,218.62,219.52,95040.0,200.2985,201.3418,200.0788,200.9025,95040.0
2019-10-08 13:00:00,219.6,219.73,219.02,219.03,102251.0,200.9757,201.0947,200.4449,200.454,102251.0
2019-10-08 13:30:00,219.02,219.09,218.46,218.85,118090.0,200.4449,200.5089,199.9324,200.2893,118090.0
2019-10-08 14:00:00,218.87,219.32,218.61,219.27,167355.0,200.3076,200.7194,200.0697,200.6737,167355.0
2019-10-08 14:30:00,219.29,220.95,219.29,220.82,255144.0,200.692,202.2112,200.692,202.0922,255144.0
2019-10-08 15:00:00,220.83,220.98,220.05,220.86,246763.0,202.1014,202.2387,201.3875,202.1288,246763.0
2019-10-08 15:30:00,220.85,220.88,220.03,220.08,701273.0,202.1197,202.1471,201.3692,201.415,701273.0
2019-10-09 09:30:00,221.71,222.41,220.17,221.63,358424.0,202.9067,203.5474,201.4973,202.8335,358424.0
2019-10-09 10:00:00,221.63,222.13,221.31,221.86,329451.0,202.8335,203.2911,202.5407,203.044,329451.0
2019-10-09 10:30:00,221.91,222.16,221.58,221.7,219600.0,203.0898,203.3186,202.7878,202.8976,219600.0
2019-10-09 11:00:00,221.77,223.02,221.74,222.95,253302.0,202.9617,204.1056,202.9342,204.0416,253302.0
2019-10-09 11:30:00,222.97,223.47,221.66,222.3,537803.0,204.0599,204.5175,202.861,203.4467,537803.0
2019-10-09 12:00:00,222.3,222.74,221.8,222.55,243431.0,203.4467,203.8494,202.9891,203.6755,243431.0
2019-10-09 12:30:00,222.58,222.82,221.94,222.13,155925.0,203.703,203.9226,203.1172,203.2911,155925.0
2019-10-09 13:00:00,222.17,222.88,222.12,222.46,234813.0,203.3277,203.9775,203.282,203.5931,234813.0
2019-10-09 13:30:00,222.45,222.96,222.11,222.11,141107.0,203.584,204.0507,203.2728,203.2728,141107.0
2019-10-09 14:00:00,222.16,222.49,221.6,222.23,215450.0,203.3186,203.6206,202.8061,203.3826,215450.0
2019-10-09 14:30:00,222.27,222.54,222.0,222.37,109644.0,203.4192,203.6663,203.1721,203.5108,109644.0
2019-10-09 15:00:00,222.38,222.75,221.95,222.0,156035.0,203.5199,203.8585,203.1264,203.1721,156035.0
2019-10-09 15:30:00,222.02,222.36,221.15,222.07,478571.0,203.1905,203.5016,202.3942,203.2362,478571.0
2019-10-10 09:30:00,218.19,223.38,217.52,223.2,758480.0,199.6853,204.4351,199.0721,204.2704,758480.0
2019-10-10 10:00:00,223.2,223.47,221.95,222.3,494539.0,204.2704,204.5175,203.1264,203.4467,494539.0
2019-10-10 10:30:00,222.28,223.73,221.84,223.59,263673.0,203.4284,204.7554,203.0257,204.6273,263673.0
2019-10-10 11:00:00,223.6,223.97,222.93,223.05,248478.0,204.6365,204.9751,204.0233,204.1331,248478.0
2019-10-10 11:30:00,223.1,223.46,222.64,223.4,192422.0,204.1789,204.5083,203.7579,204.4534,192422.0
2019-10-10 12:00:00,223.44,223.76,222.81,223.03,180664.0,204.49,204.7829,203.9135,204.1148,180664.0
2019-10-10 12:30:00,223.06,223.55,222.63,223.53,126133.0,204.1422,204.5907,203.7487,204.5724,126133.0
2019-10-10 13:00:00,223.53,223.56,223.12,223.13,123921.0,204.5724,204.5998,204.1972,204.2063,123921.0
2019-10-10 13:30:00,223.12,223.96,222.86,223.85,211567.0,204.1972,204.9659,203.9592,204.8652,211567.0
2019-10-10 14:00:00,223.89,224.13,222.25,222.34,244659.0,204.9019,205.1215,203.4009,203.4833,244659.0
2019-10-10 14:30:00,222.34,223.3,222.1,223.17,208320.0,203.4833,204.3619,203.2637,204.2429,208320.0
2019-10-10 15:00:00,223.15,223.68,222.61,223.68,298044.0,204.2246,204.7097,203.7304,204.7097,298044.0
2019-10-10 15:30:00,223.68,224.01,223.2,223.81,691085.0,204.7097,205.0117,204.2704,204.8286,691085.0
2019-10-11 09:30:00,225.54,228.85,225.54,227.71,578949.0,206.4119,209.4412,206.4119,208.3979,578949.0
2019-10-11 10:00:00,227.69,228.6,225.16,225.55,455099.0,208.3796,209.2124,206.0641,206.4211,455099.0
2019-10-11 10:30:00,225.58,226.25,225.42,226.04,197085.0,206.4485,207.0617,206.3021,206.8695,197085.0
2019-10-11 11:00:00,226.01,226.77,225.84,226.62,242253.0,206.8421,207.5376,206.6865,207.4003,242253.0
2019-10-11 11:30:00,226.65,227.42,225.96,226.27,150621.0,207.4278,208.1325,206.7963,207.08,150621.0
2019-10-11 12:00:00,226.25,226.28,224.56,224.79,159615.0,207.0617,207.0892,205.515,205.7255,159615.0
2019-10-11 12:30:00,224.8,225.6,224.0,225.52,88811.0,205.7347,206.4668,205.0025,206.3936,88811.0
2019-10-11 13:00:00,225.5,225.56,224.72,225.06,76673.0,206.3753,206.4302,205.6615,205.9726,76673.0
2019-10-11 13:30:00,225.1,225.41,224.93,225.16,114762.0,206.0092,206.2929,205.8537,206.0641,114762.0
2019-10-11 14:00:00,225.16,225.31,224.34,225.06,127425.0,206.0641,206.2014,205.3137,205.9726,127425.0
2019-10-11 14:30:00,225.03,225.3,224.63,224.76,190080.0,205.9452,206.1923,205.5791,205.6981,190080.0
2019-10-11 15:00:00,224.77,225.0,224.22,224.42,231666.0,205.7072,205.9177,205.2039,205.3869,231666.0
2019-10-11 15:30:00,224.43,224.58,221.59,222.07,1002892.0,205.3961,205.5333,202.7969,203.2362,1002892.0
2019-10-14 09:30:00,221.63,222.94,221.01,221.89,194581.0,202.8335,204.0324,202.2661,203.0715,194581.0
2019-10-14 10:00:00,221.83,222.86,221.35,222.59,242939.0,203.0166,203.9592,202.5773,203.7121,242939.0
2019-10-14 10:30:00,222.69,223.34,222.68,223.03,191059.0,203.8036,204.3985,203.7945,204.1148,191059.0
2019-10-14 11:00:00,222.98,223.03,222.13,222.28,97916.0,204.069,204.1148,203.2911,203.4284,97916.0
2019-10-14 11:30:00,222.23,222.83,222.17,222.76,146436.0,203.3826,203.9318,203.3277,203.8677,146436.0
2019-10-14 12:00:00,222.76,223.33,221.8,222.0,171520.0,203.8677,204.3893,202.9891,203.1721,171520.0
2019-10-14 12:30:00,222.0,222.19,221.68,221.75,85022.0,203.1721,203.346,202.8793,202.9433,85022.0
2019-10-14 13:00:00,221.74,221.86,221.25,221.28,125951.0,202.9342,203.044,202.4858,202.5132,125951.0
2019-10-14 13:30:00,221.24,221.63,220.94,221.56,127655.0,202.4766,202.8335,202.202,202.7695,127655.0
2019-10-14 14:00:00,221.56,221.7,220.85,220.86,207449.0,202.7695,202.8976,202.1197,202.1288,207449.0
2019-10-14 14:30:00,220.85,220.87,220.18,220.27,198979.0,202.1197,202.138,201.5065,201.5889,198979.0
2019-10-14 15:00:00,220.25,220.82,219.9,220.56,389132.0,201.5706,202.0922,201.2502,201.8543,389132.0
2019-10-14 15:30:00,220.58,220.66,220.01,220.51,536353.0,201.8726,201.9458,201.3509,201.8085,536353.0
2019-10-15 09:30:00,232.83,235.24,231.09,234.99,2075174.0,213.0837,215.2893,211.4912,215.0605,2075174.0
2019-10-15 10:00:00,234.97,238.2,234.52,237.99,1406992.0,215.0422,217.9982,214.6303,217.806,1406992.0
2019-10-15 10:30:00,237.96,239.62,237.01,239.35,805054.0,217.7786,219.2978,216.9091,219.0507,805054.0
2019-10-15 11:00:00,239.4,239.84,237.73,238.13,972889.0,219.0965,219.4991,217.5681,217.9342,972889.0
2019-10-15 11:30:00,238.17,238.7,236.95,237.1,656401.0,217.9708,218.4558,216.8542,216.9915,656401.0
2019-10-15 12:00:00,237.15,237.42,235.21,236.29,627572.0,217.0373,217.2844,215.2618,216.2502,627572.0
2019-10-15 12:30:00,236.27,236.91,234.76,236.88,571414.0,216.2319,216.8176,214.85,216.7902,571414.0
2019-10-15 13:00:00,236.89,237.93,235.81,237.71,560951.0,216.7993,217.7511,215.8109,217.5498,560951.0
2019-10-15 13:30:00,237.77,238.2,237.24,238.09,296048.0,217.6047,217.9982,217.1196,217.8976,296048.0
2019-10-15 14:00:00,238.14,239.24,237.99,238.88,434109.0,217.9433,218.95,217.806,218.6206,434109.0
2019-10-15 14:30:00,238.82,239.21,237.73,238.79,550635.0,218.5656,218.9226,217.5681,218.5382,550635.0
2019-10-15 15:00:00,238.78,239.65,238.56,239.42,569411.0,218.529,219.3252,218.3277,219.1148,569411.0
2019-10-15 15:30:00,239.41,239.43,237.99,238.52,987788.0,219.1056,219.1239,217.806,218.2911,987788.0
2019-10-16 09:30:00,236.29,237.48,234.9,235.3,571703.0,216.2502,217.3393,214.9781,215.3442,571703.0
2019-10-16 10:00:00,235.31,236.49,235.1,236.13,302479.0,215.3533,216.4332,215.1611,216.1038,302479.0
2019-10-16 10:30:00,236.17,236.29,234.58,235.21,205776.0,216.1404,216.2502,214.6852,215.2618,205776.0
2019-10-16 11:00:00,235.2,235.47,234.58,234.77,202801.0,215.2527,215.4998,214.6852,214.8591,202801.0
2019-10-16 11:30:00,234.77,235.64,234.3,235.45,235709.0,214.8591,215.6553,214.429,215.4815,235709.0
2019-10-16 12:00:00,235.41,235.61,234.18,234.31,194438.0,215.4448,215.6279,214.3192,214.4381,194438.0
2019-10-16 12:30:00,234.28,235.36,234.08,235.1,280549.0,214.4107,215.3991,214.2276,215.1611,280549.0
2019-10-16 13:00:00,235.07,235.49,235.0,235.31,106295.0,215.1337,215.5181,215.0696,215.3533,106295.0
2019-10-16 13:30:00,235.33,235.98,235.25,235.48,180866.0,215.3716,215.9665,215.2984,215.5089,180866.0
2019-10-16 14:00:00,235.48,236.31,235.39,236.24,116052.0,215.5089,216.2685,215.4265,216.2045,116052.0
2019-10-16 14:30:00,236.22,236.72,236.21,236.34,143588.0,216.1861,216.6437,216.177,216.296,143588.0
2019-10-16 15:00:00,236.36,236.86,235.63,236.86,532974.0,216.3143,216.7719,215.6462,216.7719,532974.0
2019-10-16 15:30:00,236.87,237.25,236.47,237.16,682431.0,216.781,217.1288,216.4149,217.0464,682431.0
2019-10-17 09:30:00,238.69,239.28,237.54,238.0,282683.0,218.4467,218.9866,217.3942,217.8152,282683.0
2019-10-17 10:00:00,237.93,239.3,237.27,239.27,172432.0,217.7511,219.0049,217.1471,218.9775,172432.0
2019-10-17 10:30:00,239.3,240.03,239.27,239.65,313229.0,219.0049,219.673,218.9775,219.3252,313229.0
2019-10-17 11:00:00,239.61,240.2,238.92,240.13,225170.0,219.2886,219.8286,218.6572,219.7645,225170.0
2019-10-17 11:30:00,240.19,240.54,239.72,240.5,174306.0,219.8195,220.1398,219.3893,220.1032,174306.0
2019-10-17 12:00:00,240.52,240.92,240.3,240.64,211235.0,220.1215,220.4875,219.9201,220.2313,211235.0
2019-10-17 12:30:00,240.63,240.95,240.02,240.89,330496.0,220.2221,220.515,219.6639,220.4601,330496.0
2019-10-17 13:00:00,240.86,241.77,240.45,241.67,407796.0,220.4326,221.2654,220.0574,221.1739,407796.0
2019-10-17 13:30:00,241.67,242.52,241.37,242.52,440380.0,221.1739,221.9518,220.8994,221.9518,440380.0
2019-10-17 14:00:00,242.52,243.55,241.91,243.5,407902.0,221.9518,222.8945,221.3936,222.8487,407902.0
2019-10-17 14:30:00,243.47,244.22,243.27,243.76,571997.0,222.8213,223.5077,222.6382,223.0867,571997.0
2019-10-17 15:00:00,243.76,244.56,243.63,244.55,546382.0,223.0867,223.8188,222.9677,223.8097,546382.0
2019-10-17 15:30:00,244.56,244.61,243.4,243.75,812594.0,223.8188,223.8646,222.7572,223.0775,812594.0
2019-10-18 09:30:00,244.45,245.6,242.51,244.15,714959.0,223.7182,224.7706,221.9427,223.4436,714959.0
2019-10-18 10:00:00,244.28,244.28,243.26,243.59,332809.0,223.5626,223.5626,222.6291,222.9311,332809.0
2019-10-18 10:30:00,243.55,243.59,241.76,241.88,209588.0,222.8945,222.9311,221.2563,221.3661,209588.0
2019-10-18 11:00:00,241.89,243.32,241.85,243.04,130005.0,221.3753,222.684,221.3387,222.4277,130005.0
2019-10-18 11:30:00,243.08,243.62,242.89,243.16,143459.0,222.4643,222.9586,222.2905,222.5376,143459.0
2019-10-18 12:00:00,243.15,243.15,241.78,242.69,123994.0,222.5284,222.5284,221.2746,222.1074,123994.0
2019-10-18 12:30:00,242.62,243.2,242.54,243.12,105051.0,222.0434,222.5742,221.9701,222.501,105051.0
2019-10-18 13:00:00,243.09,244.01,243.05,243.88,121176.0,222.4735,223.3155,222.4369,223.1965,121176.0
2019-10-18 13:30:00,243.88,244.67,243.83,244.66,118700.0,223.1965,223.9195,223.1507,223.9103,118700.0
2019-10-18 14:00:00,244.64,244.72,244.05,244.46,137868.0,223.892,223.9653,223.3521,223.7273,137868.0
2019-10-18 14:30:00,244.5,245.34,244.49,245.13,183157.0,223.7639,224.5327,223.7548,224.3405,183157.0
2019-10-18 15:00:00,245.14,245.54,245.0,245.51,168586.0,224.3496,224.7157,224.2215,224.6883,168586.0
2019-10-18 15:30:00,245.48,246.41,245.39,245.59,855602.0,224.6608,225.5119,224.5784,224.7615,855602.0
2019-10-21 09:30:00,245.02,245.6,243.27,243.27,277345.0,224.2398,224.7706,222.6382,222.6382,277345.0
2019-10-21 10:00:00,243.37,243.38,242.16,243.25,162830.0,222.7298,222.7389,221.6224,222.6199,162830.0
2019-10-21 10:30:00,243.26,243.41,242.15,242.35,159061.0,222.6291,222.7664,221.6132,221.7963,159061.0
2019-10-21 11:00:00,242.39,242.66,242.16,242.55,140259.0,221.8329,222.08,221.6224,221.9793,140259.0
2019-10-21 11:30:00,242.59,243.14,242.42,242.62,77967.0,222.0159,222.5193,221.8603,222.0434,77967.0
2019-10-21 12:00:00,242.61,242.81,242.4,242.75,63061.0,222.0342,222.2172,221.842,222.1623,63061.0
2019-10-21 12:30:00,242.74,243.33,242.74,243.19,65953.0,222.1532,222.6931,222.1532,222.565,65953.0
2019-10-21 13:00:00,243.18,243.59,243.01,243.57,54669.0,222.5559,222.9311,222.4003,222.9128,54669.0
2019-10-21 13:30:00,243.61,243.74,243.2,243.6,50499.0,222.9494,223.0684,222.5742,222.9402,50499.0
2019-10-21 14:00:00,243.6,244.23,243.49,244.08,103403.0,222.9402,223.5168,222.8396,223.3795,103403.0
2019-10-21 14:30:00,244.11,244.26,243.88,244.0,114645.0,223.407,223.5443,223.1965,223.3063,114645.0
2019-10-21 15:00:00,244.0,244.44,243.92,244.04,81033.0,223.3063,223.709,223.2331,223.3429,81033.0
2019-10-21 15:30:00,244.04,244.32,243.51,244.0,513088.0,223.3429,223.5992,222.8579,223.3063,513088.0
2019-10-22 09:30:00,243.64,249.43,243.15,249.4,428748.0,222.9769,228.2758,222.5284,228.2483,428748.0
2019-10-22 10:00:00,249.43,250.32,246.74,248.08,357760.0,228.2758,229.0903,225.8139,227.0403,357760.0
2019-10-22 10:30:00,248.05,249.24,247.95,248.48,164633.0,227.0128,228.1019,226.9213,227.4064,164633.0
2019-10-22 11:00:00,248.47,249.19,247.74,249.08,151006.0,227.3972,228.0562,226.7291,227.9555,151006.0
2019-10-22 11:30:00,249.03,249.07,247.48,247.82,136612.0,227.9097,227.9463,226.4912,226.8023,136612.0
2019-10-22 12:00:00,247.94,249.28,247.78,249.25,160652.0,226.9122,228.1385,226.7657,228.1111,160652.0
2019-10-22 12:30:00,249.27,249.52,249.05,249.42,182969.0,228.1294,228.3582,227.928,228.2667,182969.0
2019-10-22 13:00:00,249.44,250.48,249.4,250.45,234025.0,228.285,229.2368,228.2483,229.2093,234025.0
2019-10-22 13:30:00,250.46,250.54,250.01,250.44,253550.0,229.2184,229.2917,228.8066,229.2001,253550.0
2019-10-22 14:00:00,250.46,250.96,250.39,250.61,169435.0,229.2184,229.676,229.1544,229.3557,169435.0
2019-10-22 14:30:00,250.63,251.5,250.42,251.02,527447.0,229.374,230.1702,229.1818,229.731,527447.0
2019-10-22 15:00:00,251.03,251.18,249.99,250.8,427243.0,229.7401,229.8774,228.7883,229.5296,427243.0
2019-10-22 15:30:00,250.79,251.0,249.35,249.52,691571.0,229.5205,229.7127,228.2026,228.3582,691571.0
2019-10-23 09:30:00,248.39,248.98,246.73,248.51,320228.0,227.324,227.864,225.8048,227.4338,320228.0
2019-10-23 10:00:00,248.6,251.66,247.85,251.62,263830.0,227.5162,230.3167,226.8298,230.2801,263830.0
2019-10-23 10:30:00,251.61,251.75,249.17,249.33,270850.0,230.2709,230.399,228.0379,228.1843,270850.0
2019-10-23 11:00:00,249.33,251.35,249.29,250.94,108677.0,228.1843,230.033,228.1477,229.6577,108677.0
2019-10-23 11:30:00,251.0,251.52,250.63,250.82,115741.0,229.7127,230.1886,229.374,229.5479,115741.0
2019-10-23 12:00:00,250.86,250.94,248.93,248.94,122461.0,229.5845,229.6577,227.8182,227.8274,122461.0
2019-10-23 12:30:00,248.9,249.73,248.62,249.06,162585.0,227.7908,228.5504,227.5345,227.9372,162585.0
2019-10-23 13:00:00,249.11,249.77,248.89,249.69,111264.0,227.9829,228.587,227.7816,228.5138,111264.0
2019-10-23 13:30:00,249.71,250.37,249.2,249.23,170591.0,228.5321,229.1361,228.0653,228.0928,170591.0
2019-10-23 14:00:00,249.18,249.18,248.62,248.85,117700.0,228.047,228.047,227.5345,227.745,117700.0
2019-10-23 14:30:00,248.84,248.89,248.09,248.14,114371.0,227.7358,227.7816,227.0494,227.0952,114371.0
2019-10-23 15:00:00,248.18,248.49,247.49,247.88,132743.0,227.1318,227.4155,226.5003,226.8573,132743.0
2019-10-23 15:30:00,247.88,247.95,247.35,247.8,303602.0,226.8573,226.9213,226.3722,226.784,303602.0
2019-10-24 09:30:00,248.03,248.49,245.85,246.89,237677.0,226.9945,227.4155,224.9994,225.9512,237677.0
2019-10-24 10:00:00,246.93,247.1,245.07,245.07,96980.0,225.9878,226.1434,224.2856,224.2856,96980.0
2019-10-24 10:30:00,245.16,245.91,243.91,244.55,194475.0,224.3679,225.0543,223.224,223.8097,194475.0
2019-10-24 11:00:00,244.49,245.81,244.35,245.77,230858.0,223.7548,224.9628,223.6266,224.9262,230858.0
2019-10-24 11:30:00,245.78,245.93,245.09,245.48,77319.0,224.9354,225.0726,224.3039,224.6608,77319.0
2019-10-24 12:00:00,245.53,245.7,244.43,244.61,144889.0,224.7066,224.8621,223.6999,223.8646,144889.0
2019-10-24 12:30:00,244.61,244.78,244.35,244.58,63247.0,223.8646,224.0202,223.6266,223.8371,63247.0
2019-10-24 13:00:00,244.58,244.95,244.41,244.93,62460.0,223.8371,224.1758,223.6816,224.1574,62460.0
2019-10-24 13:30:00,244.97,245.14,244.4,245.14,84713.0,224.1941,224.3496,223.6724,224.3496,84713.0
2019-10-24 14:00:00,245.1,245.61,244.66,245.15,93091.0,224.313,224.7798,223.9103,224.3588,93091.0
2019-10-24 14:30:00,245.17,245.46,244.81,244.81,72430.0,224.3771,224.6425,224.0476,224.0476,72430.0
2019-10-24 15:00:00,244.87,245.6,244.79,245.12,95462.0,224.1025,224.7706,224.0293,224.3313,95462.0
2019-10-24 15:30:00,245.15,245.15,244.43,244.5,320346.0,224.3588,224.3588,223.6999,223.7639,320346.0
2019-10-25 09:30:00,243.91,244.94,242.15,242.81,214764.0,223.224,224.1666,221.6132,222.2172,214764.0
2019-10-25 10:00:00,242.96,244.24,242.8,244.14,109900.0,222.3545,223.526,222.2081,223.4344,109900.0
2019-10-25 10:30:00,244.16,245.24,243.65,245.24,99493.0,223.4528,224.4412,222.986,224.4412,99493.0
2019-10-25 11:00:00,245.31,245.43,243.87,245.38,146893.0,224.5052,224.615,223.1873,224.5693,146893.0
2019-10-25 11:30:00,245.4,246.08,245.19,245.36,100913.0,224.5876,225.2099,224.3954,224.551,100913.0
2019-10-25 12:00:00,245.31,245.41,244.95,244.98,74588.0,224.5052,224.5967,224.1758,224.2032,74588.0
2019-10-25 12:30:00,244.99,245.1,244.48,244.88,76657.0,224.2124,224.313,223.7456,224.1117,76657.0
2019-10-25 13:00:00,244.9,245.19,244.55,244.59,52051.0,224.13,224.3954,223.8097,223.8463,52051.0
2019-10-25 13:30:00,244.56,244.61,244.16,244.18,74338.0,223.8188,223.8646,223.4528,223.4711,74338.0
2019-10-25 14:00:00,244.19,244.2,242.92,242.95,128374.0,223.4802,223.4894,222.3179,222.3454,128374.0
2019-10-25 14:30:00,242.95,243.98,242.54,243.76,153979.0,222.3454,223.288,221.9701,223.0867,153979.0
2019-10-25 15:00:00,243.75,244.75,243.68,244.56,146943.0,223.0775,223.9927,223.0135,223.8188,146943.0
2019-10-25 15:30:00,244.56,245.49,244.55,244.81,407184.0,223.8188,224.67,223.8097,224.0476,407184.0
2019-10-28 09:30:00,245.26,247.39,244.92,247.0,212283.0,224.4595,226.4088,224.1483,226.0519,212283.0
2019-10-28 10:00:00,247.0,248.39,247.0,247.51,131929.0,226.0519,227.324,226.0519,226.5186,131929.0
2019-10-28 10:30:00,247.48,247.93,246.41,246.41,76969.0,226.4912,226.903,225.5119,225.5119,76969.0
2019-10-28 11:00:00,246.44,247.48,246.02,247.37,241382.0,225.5394,226.4912,225.155,226.3905,241382.0
2019-10-28 11:30:00,247.34,248.27,247.17,247.36,110638.0,226.3631,227.2142,226.2075,226.3814,110638.0
2019-10-28 12:00:00,247.38,247.66,246.67,247.45,138077.0,226.3997,226.6559,225.7499,226.4637,138077.0
2019-10-28 12:30:00,247.42,247.44,246.28,246.35,68970.0,226.4363,226.4546,225.393,225.457,68970.0
2019-10-28 13:00:00,246.44,247.0,246.39,246.94,74354.0,225.5394,226.0519,225.4936,225.997,74354.0
2019-10-28 13:30:00,246.95,247.58,246.92,247.13,106285.0,226.0061,226.5827,225.9787,226.1709,106285.0
2019-10-28 14:00:00,247.12,247.46,247.1,247.34,93201.0,226.1617,226.4729,226.1434,226.3631,93201.0
2019-10-28 14:30:00,247.37,247.57,246.97,247.33,145304.0,226.3905,226.5736,226.0244,226.3539,145304.0
2019-10-28 15:00:00,247.31,247.56,247.15,247.19,132662.0,226.3356,226.5644,226.1892,226.2258,132662.0
2019-10-28 15:30:00,247.19,247.24,246.79,247.04,399864.0,226.2258,226.2715,225.8597,226.0885,399864.0
2019-10-29 09:30:00,247.04,250.76,246.31,250.22,270781.0,226.0885,229.493,225.4204,228.9988,270781.0
2019-10-29 10:00:00,250.27,252.88,250.17,252.5,303772.0,229.0446,231.4332,228.953,231.0854,303772.0
2019-10-29 10:30:00,252.54,253.2,251.16,251.35,238746.0,231.122,231.7261,229.8591,230.033,238746.0
2019-10-29 11:00:00,251.38,252.0,251.25,251.36,154573.0,230.0604,230.6278,229.9414,230.0421,154573.0
2019-10-29 11:30:00,251.36,252.68,251.04,251.94,120613.0,230.0421,231.2502,229.7493,230.5729,120613.0
2019-10-29 12:00:00,251.9,252.55,251.73,252.24,136346.0,230.5363,231.1312,230.3807,230.8475,136346.0
2019-10-29 12:30:00,252.27,252.95,252.08,252.65,89296.0,230.8749,231.4973,230.7011,231.2227,89296.0
2019-10-29 13:00:00,252.7,252.76,251.93,252.08,67690.0,231.2685,231.3234,230.5638,230.7011,67690.0
2019-10-29 13:30:00,252.06,252.67,251.97,252.34,93088.0,230.6828,231.241,230.6004,230.939,93088.0
2019-10-29 14:00:00,252.34,252.38,251.35,251.62,75312.0,230.939,230.9756,230.033,230.2801,75312.0
2019-10-29 14:30:00,251.65,251.95,251.46,251.59,73654.0,230.3075,230.5821,230.1336,230.2526,73654.0
2019-10-29 15:00:00,251.59,252.13,251.08,252.08,155347.0,230.2526,230.7468,229.7859,230.7011,155347.0
2019-10-29 15:30:00,252.0,252.57,251.76,252.25,471977.0,230.6278,231.1495,230.4082,230.8566,471977.0
2019-10-30 09:30:00,252.17,254.3,251.98,252.8,243209.0,230.7834,232.7328,230.6095,231.36,243209.0
2019-10-30 10:00:00,252.9,253.81,252.41,253.2,116011.0,231.4515,232.2843,231.0031,231.7261,116011.0
2019-10-30 10:30:00,253.21,253.65,252.55,252.81,120059.0,231.7352,232.1379,231.1312,231.3691,120059.0
2019-10-30 11:00:00,252.83,253.88,252.77,253.28,138871.0,231.3874,232.3484,231.3325,231.7993,138871.0
2019-10-30 11:30:00,253.28,253.84,252.97,253.61,88923.0,231.7993,232.3118,231.5156,232.1013,88923.0
2019-10-30 12:00:00,253.7,253.84,252.91,253.06,99009.0,232.1837,232.3118,231.4607,231.5979,99009.0
2019-10-30 12:30:00,253.09,253.63,253.04,253.52,99223.0,231.6254,232.1196,231.5796,232.0189,99223.0
2019-10-30 13:00:00,253.53,254.15,253.5,253.96,131443.0,232.0281,232.5955,232.0006,232.4216,131443.0
2019-10-30 13:30:00,253.94,253.97,252.96,253.33,111202.0,232.4033,232.4308,231.5064,231.845,111202.0
2019-10-30 14:00:00,253.33,254.0,253.07,253.97,127001.0,231.845,232.4582,231.6071,232.4308,127001.0
2019-10-30 14:30:00,253.97,255.28,253.93,254.85,284183.0,232.4308,233.6297,232.3942,233.2361,284183.0
2019-10-30 15:00:00,254.85,255.04,254.45,254.73,194133.0,233.2361,233.41,232.8701,233.1263,194133.0
2019-10-30 15:30:00,254.75,255.27,254.33,254.89,476149.0,233.1446,233.6205,232.7602,233.2727,476149.0
2019-10-31 09:30:00,254.38,255.72,252.05,252.11,232784.0,232.806,234.0323,230.6736,230.7285,232784.0
2019-10-31 10:00:00,252.06,252.79,250.17,252.78,273642.0,230.6828,231.3508,228.953,231.3417,273642.0
2019-10-31 10:30:00,252.64,252.94,250.38,251.3,142344.0,231.2136,231.4881,229.1452,229.9872,142344.0
2019-10-31 11:00:00,251.29,252.19,251.0,251.49,119065.0,229.9781,230.8017,229.7127,230.1611,119065.0
2019-10-31 11:30:00,251.46,251.94,251.25,251.42,132422.0,230.1336,230.5729,229.9414,230.097,132422.0
2019-10-31 12:00:00,251.49,251.92,250.12,250.24,155360.0,230.1611,230.5546,228.9073,229.0171,155360.0
2019-10-31 12:30:00,250.3,250.72,250.18,250.55,82139.0,229.072,229.4564,228.9622,229.3008,82139.0
2019-10-31 13:00:00,250.52,251.16,250.45,250.7,86045.0,229.2734,229.8591,229.2093,229.4381,86045.0
2019-10-31 13:30:00,250.69,251.13,250.47,250.48,79393.0,229.4289,229.8316,229.2276,229.2368,79393.0
2019-10-31 14:00:00,250.47,250.5,250.01,250.41,105895.0,229.2276,229.2551,228.8066,229.1727,105895.0
2019-10-31 14:30:00,250.43,250.54,249.91,250.46,89486.0,229.191,229.2917,228.7151,229.2184,89486.0
2019-10-31 15:00:00,250.52,250.79,250.32,250.64,109213.0,229.2734,229.5205,229.0903,229.3832,109213.0
2019-10-31 15:30:00,250.65,252.82,250.64,252.65,515261.0,229.3923,231.3783,229.3832,231.2227,515261.0
2019-11-01 09:30:00,253.99,256.33,252.76,255.3,337810.0,232.4491,234.5906,231.3234,233.648,337810.0
2019-11-01 10:00:00,255.14,256.15,254.74,255.34,167162.0,233.5015,234.4259,233.1355,233.6846,167162.0
2019-11-01 10:30:00,255.32,255.71,254.99,255.44,108620.0,233.6663,234.0232,233.3643,233.7761,108620.0
2019-11-01 11:00:00,255.48,255.7,255.0,255.27,86756.0,233.8127,234.014,233.3734,233.6205,86756.0
2019-11-01 11:30:00,255.3,255.54,255.0,255.1,86399.0,233.648,233.8676,233.3734,233.4649,86399.0
2019-11-01 12:00:00,255.06,255.46,254.08,254.32,101896.0,233.4283,233.7944,232.5314,232.7511,101896.0
2019-11-01 12:30:00,254.33,254.94,254.01,254.11,69387.0,232.7602,233.3185,232.4674,232.5589,69387.0
2019-11-01 13:00:00,254.09,254.67,253.89,254.56,76372.0,232.5406,233.0714,232.3576,232.9707,76372.0
2019-11-01 13:30:00,254.57,254.59,253.83,253.92,86150.0,232.9799,232.9982,232.3026,232.385,86150.0
2019-11-01 14:00:00,253.95,254.12,253.17,253.81,92802.0,232.4125,232.568,231.6986,232.2843,92802.0
2019-11-01 14:30:00,253.88,253.88,253.34,253.4,77966.0,232.3484,232.3484,231.8542,231.9091,77966.0
2019-11-01 15:00:00,253.36,253.47,252.79,253.22,106671.0,231.8725,231.9732,231.3508,231.7444,106671.0
2019-11-01 15:30:00,253.24,253.25,252.16,252.21,344332.0,231.7627,231.7718,230.7743,230.82,344332.0
2019-11-04 09:30:00,253.63,253.83,249.91,250.8,378991.0,232.1196,232.3026,228.7151,229.5296,378991.0
2019-11-04 10:00:00,250.88,252.11,250.1,251.47,256776.0,229.6028,230.7285,228.889,230.1428,256776.0
2019-11-04 10:30:00,251.44,252.04,251.32,251.73,135260.0,230.1153,230.6644,230.0055,230.3807,135260.0
2019-11-04 11:00:00,251.65,252.9,251.62,252.68,122305.0,230.3075,231.4515,230.2801,231.2502,122305.0
2019-11-04 11:30:00,252.64,252.94,252.02,252.62,70876.0,231.2136,231.4881,230.6461,231.1953,70876.0
2019-11-04 12:00:00,252.7,252.89,252.19,252.39,64416.0,231.2685,231.4424,230.8017,230.9848,64416.0
2019-11-04 12:30:00,252.41,253.22,252.35,252.58,72122.0,231.0031,231.7444,230.9482,231.1587,72122.0
2019-11-04 13:00:00,252.58,252.65,251.98,252.14,71040.0,231.1587,231.2227,230.6095,230.756,71040.0
2019-11-04 13:30:00,252.13,252.38,251.48,252.32,100632.0,230.7468,230.9756,230.1519,230.9207,100632.0
2019-11-04 14:00:00,252.28,253.25,252.19,252.9,109735.0,230.8841,231.7718,230.8017,231.4515,109735.0
2019-11-04 14:30:00,252.93,253.05,252.56,252.95,112102.0,231.479,231.5888,231.1403,231.4973,112102.0
2019-11-04 15:00:00,252.99,253.05,252.26,252.33,126277.0,231.5339,231.5888,230.8658,230.9299,126277.0
2019-11-04 15:30:00,252.34,252.51,251.18,251.36,394504.0,230.939,231.0946,229.8774,230.0421,394504.0
2019-11-05 09:30:00,253.74,254.28,251.0,251.94,275321.0,232.2203,232.7145,229.7127,230.5729,275321.0
2019-11-05 10:00:00,251.32,251.87,250.21,251.02,137715.0,230.0055,230.5089,228.9897,229.731,137715.0
2019-11-05 10:30:00,251.15,251.32,250.09,250.4,174212.0,229.8499,230.0055,228.8798,229.1635,174212.0
2019-11-05 11:00:00,250.42,252.19,250.39,251.7,105415.0,229.1818,230.8017,229.1544,230.3533,105415.0
2019-11-05 11:30:00,251.61,251.84,250.97,251.48,62012.0,230.2709,230.4814,229.6852,230.1519,62012.0
2019-11-05 12:00:00,251.47,251.8,251.15,251.2,64574.0,230.1428,230.4448,229.8499,229.8957,64574.0
2019-11-05 12:30:00,251.18,251.81,251.0,251.55,50507.0,229.8774,230.454,229.7127,230.216,50507.0
2019-11-05 13:00:00,251.54,252.17,251.51,251.88,39667.0,230.2069,230.7834,230.1794,230.518,39667.0
2019-11-05 13:30:00,251.88,252.17,251.02,251.05,101442.0,230.518,230.7834,229.731,229.7584,101442.0
2019-11-05 14:00:00,251.01,251.72,250.93,251.22,85917.0,229.7218,230.3716,229.6486,229.914,85917.0
2019-11-05 14:30:00,251.2,251.49,250.8,251.08,73014.0,229.8957,230.1611,229.5296,229.7859,73014.0
2019-11-05 15:00:00,251.03,251.11,250.76,250.98,91789.0,229.7401,229.8133,229.493,229.6943,91789.0
2019-11-05 15:30:00,250.97,250.99,250.2,250.4,423087.0,229.6852,229.7035,228.9805,229.1635,423087.0
2019-11-06 09:30:00,249.71,251.99,249.09,250.56,213752.0,228.5321,230.6187,227.9646,229.31,213752.0
2019-11-06 10:00:00,250.41,250.7,249.46,249.82,115012.0,229.1727,229.4381,228.3033,228.6327,115012.0
2019-11-06 10:30:00,249.77,250.69,249.34,250.24,72518.0,228.587,229.4289,228.1934,229.0171,72518.0
2019-11-06 11:00:00,250.29,250.95,250.17,250.82,60980.0,229.0629,229.6669,228.953,229.5479,60980.0
2019-11-06 11:30:00,250.77,250.8,249.63,250.25,71390.0,229.5022,229.5296,228.4588,229.0263,71390.0
2019-11-06 12:00:00,250.3,250.71,250.2,250.55,60212.0,229.072,229.4472,228.9805,229.3008,60212.0
2019-11-06 12:30:00,250.54,250.88,250.39,250.57,52145.0,229.2917,229.6028,229.1544,229.3191,52145.0
2019-11-06 13:00:00,250.55,250.97,250.19,250.94,65826.0,229.3008,229.6852,228.9713,229.6577,65826.0
2019-11-06 13:30:00,250.94,251.14,250.71,250.9,66140.0,229.6577,229.8408,229.4472,229.6211,66140.0
2019-11-06 14:00:00,250.93,251.17,250.85,250.93,74778.0,229.6486,229.8682,229.5754,229.6486,74778.0
2019-11-06 14:30:00,250.93,251.45,250.93,251.37,80975.0,229.6486,230.1245,229.6486,230.0513,80975.0
2019-11-06 15:00:00,251.38,251.51,251.23,251.32,86122.0,230.0604,230.1794,229.9231,230.0055,86122.0
2019-11-06 15:30:00,251.3,251.37,250.44,250.53,248661.0,229.9872,230.0513,229.2001,229.2825,248661.0
2019-11-07 09:30:00,251.95,254.25,251.26,254.2,221467.0,230.5821,232.687,229.9506,232.6413,221467.0
2019-11-07 10:00:00,254.28,254.93,253.84,254.73,165282.0,232.7145,233.3093,232.3118,233.1263,165282.0
2019-11-07 10:30:00,254.74,255.41,254.4,255.27,276958.0,233.1355,233.7486,232.8243,233.6205,276958.0
2019-11-07 11:00:00,255.27,255.5,254.36,255.18,193559.0,233.6205,233.831,232.7877,233.5381,193559.0
2019-11-07 11:30:00,255.12,255.93,254.53,255.69,122753.0,233.4832,234.2245,232.9433,234.0049,122753.0
2019-11-07 12:00:00,255.74,255.8,254.41,255.07,151972.0,234.0507,234.1056,232.8334,233.4375,151972.0
2019-11-07 12:30:00,255.08,255.15,254.56,255.0,51122.0,233.4466,233.5107,232.9707,233.3734,51122.0
2019-11-07 13:00:00,255.01,255.48,254.78,255.43,359107.0,233.3826,233.8127,233.1721,233.7669,359107.0
2019-11-07 13:30:00,255.45,256.75,255.32,256.37,139797.0,233.7852,234.975,233.6663,234.6272,139797.0
2019-11-07 14:00:00,256.35,256.56,256.01,256.01,63967.0,234.6089,234.8011,234.2978,234.2978,63967.0
2019-11-07 14:30:00,255.94,256.21,255.26,255.87,97294.0,234.2337,234.4808,233.6114,234.1696,97294.0
2019-11-07 15:00:00,255.87,256.06,255.44,255.77,83442.0,234.1696,234.3435,233.7761,234.0781,83442.0
2019-11-07 15:30:00,255.77,256.46,255.51,256.44,318110.0,234.0781,234.7096,233.8402,234.6913,318110.0
2019-11-08 09:30:00,256.77,258.34,256.05,256.81,186087.0,234.9933,236.4301,234.3344,235.0299,186087.0
2019-11-08 10:00:00,256.77,257.11,255.6,256.19,153011.0,234.9933,235.3045,233.9225,234.4625,153011.0
2019-11-08 10:30:00,256.17,256.2,255.37,255.87,94135.0,234.4442,234.4716,233.712,234.1696,94135.0
2019-11-08 11:00:00,255.89,256.13,255.6,255.61,95892.0,234.1879,234.4076,233.9225,233.9317,95892.0
2019-11-08 11:30:00,255.63,255.89,255.0,255.47,91602.0,233.95,234.1879,233.3734,233.8036,91602.0
2019-11-08 12:00:00,255.49,256.36,255.28,256.22,75535.0,233.8219,234.6181,233.6297,234.4899,75535.0
2019-11-08 12:30:00,256.21,256.53,255.82,256.38,71875.0,234.4808,234.7737,234.1239,234.6364,71875.0
2019-11-08 13:00:00,256.36,256.46,256.13,256.31,62566.0,234.6181,234.7096,234.4076,234.5723,62566.0
2019-11-08 13:30:00,256.33,256.42,256.03,256.07,35984.0,234.5906,234.673,234.3161,234.3527,35984.0
2019-11-08 14:00:00,256.09,256.76,256.01,256.33,100216.0,234.371,234.9841,234.2978,234.5906,100216.0
2019-11-08 14:30:00,256.3,256.6,256.22,256.59,60026.0,234.5632,234.8377,234.4899,234.8286,60026.0
2019-11-08 15:00:00,256.59,257.0,256.57,256.89,71685.0,234.8286,235.2038,234.8103,235.1031,71685.0
2019-11-08 15:30:00,256.89,257.28,256.66,256.93,300319.0,235.1031,235.46,234.8926,235.1397,300319.0
2019-11-11 09:30:00,255.05,256.46,254.99,255.74,141692.0,233.4192,234.7096,233.3643,234.0507,141692.0
2019-11-11 10:00:00,255.88,255.89,254.44,254.8,80836.0,234.1788,234.1879,232.8609,233.1904,80836.0
2019-11-11 10:30:00,254.9,254.9,254.13,254.49,67531.0,233.2819,233.2819,232.5772,232.9067,67531.0
2019-11-11 11:00:00,254.51,255.16,254.44,255.03,60005.0,232.925,233.5198,232.8609,233.4009,60005.0
2019-11-11 11:30:00,255.02,255.16,254.44,254.61,86370.0,233.3917,233.5198,232.8609,233.0165,86370.0
2019-11-11 12:00:00,254.59,254.77,253.9,254.39,81316.0,232.9982,233.1629,232.3667,232.8151,81316.0
2019-11-11 12:30:00,254.33,254.38,254.0,254.25,53033.0,232.7602,232.806,232.4582,232.687,53033.0
2019-11-11 13:00:00,254.23,254.23,253.59,253.71,53773.0,232.6687,232.6687,232.083,232.1928,53773.0
2019-11-11 13:30:00,253.71,253.9,253.33,253.78,102632.0,232.1928,232.3667,231.845,232.2569,102632.0
2019-11-11 14:00:00,253.78,253.95,253.57,253.68,79484.0,232.2569,232.4125,232.0647,232.1654,79484.0
2019-11-11 14:30:00,253.72,254.05,253.65,253.87,59542.0,232.202,232.504,232.1379,232.3392,59542.0
2019-11-11 15:00:00,253.83,254.2,253.81,253.92,73466.0,232.3026,232.6413,232.2843,232.385,73466.0
2019-11-11 15:30:00,253.91,254.06,253.35,254.04,196447.0,232.3759,232.5131,231.8633,232.4948,196447.0
2019-11-12 09:30:00,253.59,255.42,253.41,255.04,104438.0,232.083,233.7578,231.9183,233.41,104438.0
2019-11-12 10:00:00,255.0,255.5,254.02,254.34,101737.0,233.3734,233.831,232.4765,232.7694,101737.0
2019-11-12 10:30:00,254.33,255.73,254.07,254.68,131290.0,232.7602,234.0415,232.5223,233.0806,131290.0
2019-11-12 11:00:00,254.66,255.19,254.47,255.11,62836.0,233.0622,233.5473,232.8884,233.4741,62836.0
2019-11-12 11:30:00,255.13,255.35,254.58,254.91,56697.0,233.4924,233.6937,232.989,233.291,56697.0
2019-11-12 12:00:00,254.99,254.99,254.62,254.81,58359.0,233.3643,233.3643,233.0256,233.1995,58359.0
2019-11-12 12:30:00,254.82,255.21,254.68,254.96,42350.0,233.2087,233.5656,233.0806,233.3368,42350.0
2019-11-12 13:00:00,254.98,255.49,254.94,255.17,52310.0,233.3551,233.8219,233.3185,233.529,52310.0
2019-11-12 13:30:00,255.19,255.67,255.15,255.61,58290.0,233.5473,233.9866,233.5107,233.9317,58290.0
2019-11-12 14:00:00,255.59,255.76,255.3,255.61,54924.0,233.9134,234.069,233.648,233.9317,54924.0
2019-11-12 14:30:00,255.56,255.62,254.95,254.99,64363.0,233.8859,233.9408,233.3277,233.3643,64363.0
2019-11-12 15:00:00,255.01,255.54,254.92,255.46,79539.0,233.3826,233.8676,233.3002,233.7944,79539.0
2019-11-12 15:30:00,255.44,255.51,255.01,255.26,213561.0,233.7761,233.8402,233.3826,233.6114,213561.0
2019-11-13 09:30:00,254.87,256.6,254.32,255.82,128760.0,233.2544,234.8377,232.7511,234.1239,128760.0
2019-11-13 10:00:00,255.98,256.88,255.28,255.32,97436.0,234.2703,235.094,233.6297,233.6663,97436.0
2019-11-13 10:30:00,255.33,256.33,255.29,255.29,54749.0,233.6754,234.5906,233.6388,233.6388,54749.0
2019-11-13 11:00:00,255.4,255.91,255.29,255.91,68797.0,233.7395,234.2062,233.6388,234.2062,68797.0
2019-11-13 11:30:00,255.91,255.91,255.37,255.52,42456.0,234.2062,234.2062,233.712,233.8493,42456.0
2019-11-13 12:00:00,255.58,255.88,255.21,255.49,58802.0,233.9042,234.1788,233.5656,233.8219,58802.0
2019-11-13 12:30:00,255.49,255.62,255.02,255.07,55188.0,233.8219,233.9408,233.3917,233.4375,55188.0
2019-11-13 13:00:00,255.07,255.08,254.25,254.54,55198.0,233.4375,233.4466,232.687,232.9524,55198.0
2019-11-13 13:30:00,254.53,255.09,254.0,254.37,67312.0,232.9433,233.4558,232.4582,232.7968,67312.0
2019-11-13 14:00:00,254.46,254.48,253.84,254.33,73209.0,232.8792,232.8975,232.3118,232.7602,73209.0
2019-11-13 14:30:00,254.34,255.31,254.34,255.0,96133.0,232.7694,233.6571,232.7694,233.3734,96133.0
2019-11-13 15:00:00,255.0,255.1,254.59,254.78,76879.0,233.3734,233.4649,232.9982,233.1721,76879.0
2019-11-13 15:30:00,254.8,254.89,253.19,253.4,526327.0,233.1904,233.2727,231.7169,231.9091,526327.0
2019-11-14 09:30:00,253.8,254.92,253.47,254.58,103423.0,232.2752,233.3002,231.9732,232.989,103423.0
2019-11-14 10:00:00,254.5,255.28,254.0,255.06,103747.0,232.9158,233.6297,232.4582,233.4283,103747.0
2019-11-14 10:30:00,255.03,255.16,254.32,254.83,49855.0,233.4009,233.5198,232.7511,233.2178,49855.0
2019-11-14 11:00:00,254.81,254.81,253.86,254.51,79391.0,233.1995,233.1995,232.3301,232.925,79391.0
2019-11-14 11:30:00,254.53,255.37,254.19,254.45,71259.0,232.9433,233.712,232.6321,232.8701,71259.0
2019-11-14 12:00:00,254.53,255.25,254.39,255.2,52493.0,232.9433,233.6022,232.8151,233.5564,52493.0
2019-11-14 12:30:00,255.15,255.21,254.81,255.04,53131.0,233.5107,233.5656,233.1995,233.41,53131.0
2019-11-14 13:00:00,255.0,256.08,255.0,255.83,194072.0,233.3734,234.3618,233.3734,234.133,194072.0
2019-11-14 13:30:00,255.82,256.05,255.06,255.53,134280.0,234.1239,234.3344,233.4283,233.8585,134280.0
2019-11-14 14:00:00,255.48,255.97,255.4,255.6,69344.0,233.8127,234.2611,233.7395,233.9225,69344.0
2019-11-14 14:30:00,255.6,255.75,255.36,255.56,68437.0,233.9225,234.0598,233.7029,233.8859,68437.0
2019-11-14 15:00:00,255.58,255.8,255.49,255.6,65400.0,233.9042,234.1056,233.8219,233.9225,65400.0
2019-11-14 15:30:00,255.59,256.0,255.49,255.88,253801.0,233.9134,234.2886,233.8219,234.1788,253801.0
2019-11-15 09:30:00,256.11,257.0,255.36,256.36,234163.0,234.3893,235.2038,233.7029,234.6181,234163.0
2019-11-15 10:00:00,256.36,258.45,256.36,258.35,240382.0,234.6181,236.5308,234.6181,236.4393,240382.0
2019-11-15 10:30:00,258.35,258.35,256.46,256.72,78193.0,236.4393,236.4393,234.7096,234.9475,78193.0
2019-11-15 11:00:00,256.66,257.42,256.59,256.97,80932.0,234.8926,235.5882,234.8286,235.1763,80932.0
2019-11-15 11:30:00,256.93,257.66,256.64,257.61,119082.0,235.1397,235.8078,234.8743,235.7621,119082.0
2019-11-15 12:00:00,257.6,258.84,257.46,258.76,88658.0,235.7529,236.8877,235.6248,236.8145,88658.0
2019-11-15 12:30:00,258.71,259.24,258.61,259.05,93283.0,236.7688,237.2538,236.6772,237.0799,93283.0
2019-11-15 13:00:00,259.04,259.32,258.47,259.31,155888.0,237.0708,237.327,236.5491,237.3179,155888.0
2019-11-15 13:30:00,259.32,259.86,259.2,259.75,172831.0,237.327,237.8212,237.2172,237.7206,172831.0
2019-11-15 14:00:00,259.78,264.07,259.72,263.66,825478.0,237.748,241.6742,237.6931,241.299,825478.0
2019-11-15 14:30:00,263.66,267.11,262.23,267.03,1309127.0,241.299,244.4564,239.9902,244.3831,1309127.0
2019-11-15 15:00:00,267.0,275.57,266.66,270.26,2092939.0,244.3557,252.1989,244.0445,247.3392,2092939.0
2019-11-15 15:30:00,270.22,270.46,268.11,269.4,2044839.0,247.3026,247.5222,245.3716,246.5521,2044839.0
2019-11-18 09:30:00,269.0,278.45,269.0,274.98,1215779.0,246.1861,254.8346,246.1861,251.6589,1215779.0
2019-11-18 10:00:00,274.88,275.13,272.19,272.94,550031.0,251.5674,251.7962,249.1055,249.7919,550031.0
2019-11-18 10:30:00,272.94,273.29,271.37,272.11,463049.0,249.7919,250.1122,248.3551,249.0323,463049.0
2019-11-18 11:00:00,272.06,273.46,271.57,272.98,336326.0,248.9866,250.2678,248.5381,249.8285,336326.0
2019-11-18 11:30:00,273.03,274.22,272.43,273.85,207162.0,249.8743,250.9634,249.3252,250.6247,207162.0
2019-11-18 12:00:00,273.8,274.07,273.19,273.84,174323.0,250.579,250.8261,250.0207,250.6156,174323.0
2019-11-18 12:30:00,273.83,275.27,273.82,275.06,376974.0,250.6064,251.9243,250.5973,251.7321,376974.0
2019-11-18 13:00:00,275.02,275.06,273.94,274.04,274653.0,251.6955,251.7321,250.7071,250.7986,274653.0
2019-11-18 13:30:00,273.98,274.44,273.41,273.63,325864.0,250.7437,251.1647,250.2221,250.4234,325864.0
2019-11-18 14:00:00,273.62,274.6,273.42,273.8,212100.0,250.4142,251.3111,250.2312,250.579,212100.0
2019-11-18 14:30:00,273.79,274.11,273.61,273.75,147360.0,250.5698,250.8627,250.4051,250.5332,147360.0
2019-11-18 15:00:00,273.74,274.14,273.17,273.5,128155.0,250.5241,250.8901,250.0024,250.3044,128155.0
2019-11-18 15:30:00,273.54,273.65,272.51,272.91,453565.0,250.341,250.4417,249.3984,249.7645,453565.0
2019-11-19 09:30:00,275.24,275.36,272.15,273.55,466024.0,251.8969,252.0067,249.0689,250.3502,466024.0
2019-11-19 10:00:00,273.56,274.15,272.41,273.64,254294.0,250.3593,250.8993,249.3069,250.4326,254294.0
2019-11-19 10:30:00,273.64,273.64,271.59,271.81,115500.0,250.4326,250.4326,248.5564,248.7578,115500.0
2019-11-19 11:00:00,271.79,272.85,271.55,272.59,173008.0,248.7394,249.7096,248.5198,249.4716,173008.0
2019-11-19 11:30:00,272.59,274.12,272.58,274.05,165998.0,249.4716,250.8718,249.4624,250.8078,165998.0
2019-11-19 12:00:00,274.03,274.25,273.28,273.74,122371.0,250.7895,250.9908,250.1031,250.5241,122371.0
2019-11-19 12:30:00,273.79,273.96,273.02,273.35,79869.0,250.5698,250.7254,249.8651,250.1671,79869.0
2019-11-19 13:00:00,273.35,273.6,272.69,273.29,194711.0,250.1671,250.3959,249.5631,250.1122,194711.0
2019-11-19 13:30:00,273.24,273.43,272.36,273.24,186439.0,250.0665,250.2404,249.2611,250.0665,186439.0
2019-11-19 14:00:00,273.25,274.03,273.16,273.72,172042.0,250.0756,250.7895,249.9933,250.5058,172042.0
2019-11-19 14:30:00,273.72,274.01,273.32,273.56,109420.0,250.5058,250.7712,250.1397,250.3593,109420.0
2019-11-19 15:00:00,273.57,274.17,273.54,274.12,138423.0,250.3685,250.9176,250.341,250.8718,138423.0
2019-11-19 15:30:00,274.12,274.86,273.78,274.28,394074.0,250.8718,251.5491,250.5607,251.0183,394074.0
2019-11-20 09:30:00,272.25,274.07,271.24,273.3,219513.0,249.1604,250.8261,248.2361,250.1214,219513.0
2019-11-20 10:00:00,273.15,273.72,272.37,272.44,108399.0,249.9841,250.5058,249.2703,249.3343,108399.0
2019-11-20 10:30:00,272.49,273.79,272.49,273.29,83487.0,249.3801,250.5698,249.3801,250.1122,83487.0
2019-11-20 11:00:00,273.33,273.51,272.43,272.7,63075.0,250.1488,250.3136,249.3252,249.5723,63075.0
2019-11-20 11:30:00,272.71,273.76,272.42,273.45,113851.0,249.5814,250.5424,249.316,250.2587,113851.0
2019-11-20 12:00:00,273.44,274.11,273.34,273.96,110349.0,250.2495,250.8627,250.158,250.7254,110349.0
2019-11-20 12:30:00,274.0,274.64,272.78,273.14,201280.0,250.762,251.3477,249.6455,249.975,201280.0
2019-11-20 13:00:00,273.19,273.65,272.75,272.79,177624.0,250.0207,250.4417,249.618,249.6546,177624.0
2019-11-20 13:30:00,272.77,273.51,272.41,273.31,94336.0,249.6363,250.3136,249.3069,250.1305,94336.0
2019-11-20 14:00:00,273.29,274.26,273.0,273.6,172255.0,250.1122,251.0,249.8468,250.3959,172255.0
2019-11-20 14:30:00,273.55,274.96,273.48,274.82,260067.0,250.3502,251.6406,250.2861,251.5125,260067.0
2019-11-20 15:00:00,274.84,274.96,274.08,274.74,183191.0,251.5308,251.6406,250.8352,251.4393,183191.0
2019-11-20 15:30:00,274.71,276.03,274.39,275.54,792486.0,251.4118,252.6199,251.1189,252.1714,792486.0
2019-11-21 09:30:00,275.22,277.43,273.95,275.49,367140.0,251.8786,253.9011,250.7163,252.1257,367140.0
2019-11-21 10:00:00,275.38,276.4,274.5,275.05,140847.0,252.025,252.9585,251.2196,251.723,140847.0
2019-11-21 10:30:00,275.11,275.89,274.24,274.87,105651.0,251.7779,252.4917,250.9817,251.5582,105651.0
2019-11-21 11:00:00,274.73,275.11,273.91,274.79,157970.0,251.4301,251.7779,250.6797,251.485,157970.0
2019-11-21 11:30:00,274.73,275.52,274.68,275.16,58487.0,251.4301,252.1531,251.3843,251.8236,58487.0
2019-11-21 12:00:00,275.22,275.79,275.2,275.7,124611.0,251.8786,252.4002,251.8602,252.3178,124611.0
2019-11-21 12:30:00,275.67,276.4,275.33,275.47,176431.0,252.2904,252.9585,251.9792,252.1073,176431.0
2019-11-21 13:00:00,275.44,275.73,274.83,275.37,86667.0,252.0799,252.3453,251.5216,252.0158,86667.0
2019-11-21 13:30:00,275.42,276.79,275.36,276.44,179145.0,252.0616,253.3154,252.0067,252.9951,179145.0
2019-11-21 14:00:00,276.51,277.4,276.44,277.17,96246.0,253.0591,253.8737,252.9951,253.6632,96246.0
2019-11-21 14:30:00,277.16,277.68,277.12,277.38,103246.0,253.654,254.1299,253.6174,253.8554,103246.0
2019-11-21 15:00:00,277.4,277.5,276.61,276.61,107591.0,253.8737,253.9652,253.1507,253.1507,107591.0
2019-11-21 15:30:00,276.63,277.15,276.3,276.57,335969.0,253.169,253.6449,252.867,253.1141,335969.0
2019-11-22 09:30:00,276.53,277.77,275.0,276.37,293983.0,253.0774,254.2123,251.6772,252.931,293983.0
2019-11-22 10:00:00,276.37,276.84,275.25,275.75,189680.0,252.931,253.3612,251.906,252.3636,189680.0
2019-11-22 10:30:00,275.81,276.46,275.06,275.65,263164.0,252.4185,253.0134,251.7321,252.2721,263164.0
2019-11-22 11:00:00,275.65,276.1,275.06,275.54,145775.0,252.2721,252.6839,251.7321,252.1714,145775.0
2019-11-22 11:30:00,275.48,275.89,275.27,275.54,75245.0,252.1165,252.4917,251.9243,252.1714,75245.0
2019-11-22 12:00:00,275.54,276.98,275.54,276.75,112219.0,252.1714,253.4893,252.1714,253.2788,112219.0
2019-11-22 12:30:00,276.78,276.93,276.44,276.88,65580.0,253.3062,253.4435,252.9951,253.3978,65580.0
2019-11-22 13:00:00,276.83,276.93,276.11,276.18,63078.0,253.352,253.4435,252.6931,252.7571,63078.0
2019-11-22 13:30:00,276.15,276.65,276.09,276.6,53704.0,252.7297,253.1873,252.6748,253.1415,53704.0
2019-11-22 14:00:00,276.6,277.35,276.43,276.89,123816.0,253.1415,253.8279,252.9859,253.4069,123816.0
2019-11-22 14:30:00,276.88,277.08,276.54,276.58,88862.0,253.3978,253.5808,253.0866,253.1232,88862.0
2019-11-22 15:00:00,276.63,276.75,276.32,276.45,58548.0,253.169,253.2788,252.8853,253.0042,58548.0
2019-11-22 15:30:00,276.43,277.04,275.77,276.78,352579.0,252.9859,253.5442,252.3819,253.3062,352579.0
2019-11-25 09:30:00,277.78,279.72,277.01,279.72,254470.0,254.2214,255.9969,253.5167,255.9969,254470.0
2019-11-25 10:00:00,279.72,280.0,278.76,279.85,167526.0,255.9969,256.2532,255.1183,256.1159,167526.0
2019-11-25 10:30:00,279.88,280.61,279.26,279.47,299586.0,256.1433,256.8114,255.5759,255.7681,299586.0
2019-11-25 11:00:00,279.5,280.64,279.5,280.27,113771.0,255.7956,256.8389,255.7956,256.5003,113771.0
2019-11-25 11:30:00,280.27,281.46,280.24,280.57,161926.0,256.5003,257.5893,256.4728,256.7748,161926.0
2019-11-25 12:00:00,280.57,281.37,280.42,281.02,190079.0,256.7748,257.507,256.6375,257.1867,190079.0
2019-11-25 12:30:00,280.9,281.18,280.49,281.13,113929.0,257.0768,257.3331,256.7016,257.2873,113929.0
2019-11-25 13:00:00,281.1,282.02,280.88,281.94,159000.0,257.2599,258.1018,257.0585,258.0286,159000.0
2019-11-25 13:30:00,281.91,282.35,281.76,282.07,172618.0,258.0012,258.4039,257.8639,258.1476,172618.0
2019-11-25 14:00:00,282.02,282.17,281.54,281.97,143243.0,258.1018,258.2391,257.6626,258.0561,143243.0
2019-11-25 14:30:00,282.0,282.68,281.61,282.57,188626.0,258.0835,258.7059,257.7266,258.6052,188626.0
2019-11-25 15:00:00,282.56,282.75,282.1,282.61,248136.0,258.596,258.7699,258.1751,258.6418,248136.0
2019-11-25 15:30:00,282.64,283.0,282.39,282.61,509688.0,258.6693,258.9987,258.4405,258.6418,509688.0
2019-11-26 09:30:00,280.71,281.97,280.25,281.85,317842.0,256.9029,258.0561,256.482,257.9463,317842.0
2019-11-26 10:00:00,281.74,282.25,281.3,281.9,180189.0,257.8456,258.3123,257.4429,257.992,180189.0
2019-11-26 10:30:00,281.89,282.07,281.15,281.75,142822.0,257.9829,258.1476,257.3056,257.8547,142822.0
2019-11-26 11:00:00,281.73,281.74,280.55,280.73,162222.0,257.8364,257.8456,256.7565,256.9212,162222.0
2019-11-26 11:30:00,280.73,281.48,280.67,281.37,84262.0,256.9212,257.6076,256.8663,257.507,84262.0
2019-11-26 12:00:00,281.37,281.82,281.15,281.45,74421.0,257.507,257.9188,257.3056,257.5802,74421.0
2019-11-26 12:30:00,281.44,281.66,281.19,281.24,67438.0,257.571,257.7724,257.3422,257.388,67438.0
2019-11-26 13:00:00,281.19,281.38,280.16,281.09,102595.0,257.3422,257.5161,256.3996,257.2507,102595.0
2019-11-26 13:30:00,281.07,281.35,280.75,280.89,79841.0,257.2324,257.4887,256.9396,257.0677,79841.0
2019-11-26 14:00:00,280.92,281.2,280.67,280.73,60398.0,257.0951,257.3514,256.8663,256.9212,60398.0
2019-11-26 14:30:00,280.7,281.09,280.5,280.86,67128.0,256.8938,257.2507,256.7108,257.0402,67128.0
2019-11-26 15:00:00,280.84,280.95,280.24,280.95,103611.0,257.0219,257.1226,256.4728,257.1226,103611.0
2019-11-26 15:30:00,280.93,281.62,280.81,281.39,350886.0,257.1043,257.7358,256.9945,257.5253,350886.0
2019-11-27 09:30:00,281.01,281.93,279.37,280.63,186777.0,257.1775,258.0195,255.6766,256.8297,186777.0
2019-11-27 10:00:00,280.46,280.81,279.6,280.57,100035.0,256.6741,256.9945,255.8871,256.7748,100035.0
2019-11-27 10:30:00,280.51,280.72,279.47,280.66,111340.0,256.7199,256.9121,255.7681,256.8572,111340.0
2019-11-27 11:00:00,280.64,280.8,279.24,279.44,224585.0,256.8389,256.9853,255.5576,255.7407,224585.0
2019-11-27 11:30:00,279.44,279.96,279.14,279.15,94373.0,255.7407,256.2166,255.4661,255.4752,94373.0
2019-11-27 12:00:00,279.18,279.58,278.69,279.48,90119.0,255.5027,255.8688,255.0543,255.7773,90119.0
2019-11-27 12:30:00,279.47,279.9,279.23,279.85,36063.0,255.7681,256.1616,255.5485,256.1159,36063.0
2019-11-27 13:00:00,279.8,281.05,279.75,280.85,181492.0,256.0701,257.2141,256.0244,257.0311,181492.0
2019-11-27 13:30:00,280.86,281.44,280.81,281.18,55845.0,257.0402,257.571,256.9945,257.3331,55845.0
2019-11-27 14:00:00,281.17,281.28,280.85,281.14,47278.0,257.3239,257.4246,257.0311,257.2965,47278.0
2019-11-27 14:30:00,281.15,281.27,280.51,280.51,66825.0,257.3056,257.4154,256.7199,256.7199,66825.0
2019-11-27 15:00:00,280.53,280.93,280.53,280.64,48602.0,256.7382,257.1043,256.7382,256.8389,48602.0
2019-11-27 15:30:00,280.65,281.01,280.43,280.67,169430.0,256.848,257.1775,256.6467,256.8663,169430.0
2019-11-29 09:30:00,278.1,280.49,277.33,279.59,166779.0,254.5143,256.7016,253.8096,255.8779,166779.0
2019-11-29 10:00:00,279.58,280.23,278.9,280.02,104152.0,255.8688,256.4637,255.2464,256.2715,104152.0
2019-11-29 10:30:00,279.96,280.0,278.76,279.01,54103.0,256.2166,256.2532,255.1183,255.3471,54103.0
2019-11-29 11:00:00,278.96,279.32,278.65,278.97,70623.0,255.3014,255.6308,255.0177,255.3105,70623.0
2019-11-29 11:30:00,278.94,279.75,278.44,279.74,81794.0,255.2831,256.0244,254.8255,256.0152,81794.0
2019-11-29 12:00:00,279.7,280.92,279.66,279.91,123453.0,255.9786,257.0951,255.942,256.1708,123453.0
2019-11-29 12:30:00,279.93,280.53,279.79,280.03,195399.0,256.1891,256.7382,256.061,256.2806,195399.0
2019-12-02 09:30:00,281.78,282.0,280.01,280.22,217542.0,257.8822,258.0835,256.2623,256.4545,217542.0
2019-12-02 10:00:00,280.01,280.92,279.5,279.64,121401.0,256.2623,257.0951,255.7956,255.9237,121401.0
2019-12-02 10:30:00,279.58,280.21,279.19,279.9,104696.0,255.8688,256.4453,255.5119,256.1616,104696.0
2019-12-02 11:00:00,279.87,279.98,279.17,279.72,98435.0,256.1342,256.2349,255.4936,255.9969,98435.0
2019-12-02 11:30:00,279.7,279.72,278.56,279.28,86012.0,255.9786,255.9969,254.9353,255.5942,86012.0
2019-12-02 12:00:00,279.35,280.27,279.35,280.0,57086.0,255.6583,256.5003,255.6583,256.2532,57086.0
2019-12-02 12:30:00,279.96,279.98,279.33,279.54,65754.0,256.2166,256.2349,255.64,255.8322,65754.0
2019-12-02 13:00:00,279.56,280.14,279.4,280.09,61314.0,255.8505,256.3813,255.704,256.3355,61314.0
2019-12-02 13:30:00,280.16,280.49,279.87,279.98,71766.0,256.3996,256.7016,256.1342,256.2349,71766.0
2019-12-02 14:00:00,279.98,280.32,279.8,280.31,82941.0,256.2349,256.546,256.0701,256.5369,82941.0
2019-12-02 14:30:00,280.32,280.64,280.03,280.07,92294.0,256.546,256.8389,256.2806,256.3172,92294.0
2019-12-02 15:00:00,280.09,280.09,279.59,279.86,78940.0,256.3355,256.3355,255.8779,256.125,78940.0
2019-12-02 15:30:00,279.82,280.31,279.57,279.82,328910.0,256.0884,256.5369,255.8596,256.0884,328910.0
2019-12-03 09:30:00,276.97,278.42,273.85,276.13,367613.0,253.4801,254.8072,250.6247,252.7114,367613.0
2019-12-03 10:00:00,276.11,276.68,274.7,275.18,226314.0,252.6931,253.2147,251.4027,251.8419,226314.0
2019-12-03 10:30:00,275.15,276.29,274.55,276.08,131641.0,251.8145,252.8578,251.2654,252.6656,131641.0
2019-12-03 11:00:00,275.99,276.87,275.23,276.63,128899.0,252.5832,253.3886,251.8877,253.169,128899.0
2019-12-03 11:30:00,276.57,277.92,276.05,277.72,100146.0,253.1141,254.3496,252.6382,254.1665,100146.0
2019-12-03 12:00:00,277.66,277.92,277.23,277.69,69272.0,254.1116,254.3496,253.7181,254.1391,69272.0
2019-12-03 12:30:00,277.74,278.11,277.05,277.27,117287.0,254.1848,254.5234,253.5533,253.7547,117287.0
2019-12-03 13:00:00,277.22,277.63,276.84,277.16,154400.0,253.7089,254.0842,253.3612,253.654,154400.0
2019-12-03 13:30:00,277.11,277.48,276.64,276.85,72465.0,253.6083,253.9469,253.1781,253.3703,72465.0
2019-12-03 14:00:00,276.82,277.04,276.04,276.31,85294.0,253.3429,253.5442,252.629,252.8761,85294.0
2019-12-03 14:30:00,276.31,276.41,276.01,276.28,92668.0,252.8761,252.9676,252.6016,252.8487,92668.0
2019-12-03 15:00:00,276.34,277.05,276.1,276.99,124981.0,252.9036,253.5533,252.6839,253.4984,124981.0
2019-12-03 15:30:00,277.0,277.25,276.67,276.9,273030.0,253.5076,253.7364,253.2056,253.4161,273030.0
2019-12-04 09:30:00,281.62,281.84,278.65,278.91,391854.0,257.7358,257.9371,255.0177,255.2556,391854.0
2019-12-04 10:00:00,278.8,280.08,278.71,279.49,149590.0,255.1549,256.3264,255.0726,255.7864,149590.0
2019-12-04 10:30:00,279.54,280.25,279.41,279.9,126900.0,255.8322,256.482,255.7132,256.1616,126900.0
2019-12-04 11:00:00,279.82,280.04,278.65,278.69,100965.0,256.0884,256.2898,255.0177,255.0543,100965.0
2019-12-04 11:30:00,278.77,279.4,278.64,279.23,65996.0,255.1275,255.704,255.0085,255.5485,65996.0
2019-12-04 12:00:00,279.18,279.58,279.07,279.43,105578.0,255.5027,255.8688,255.402,255.7315,105578.0
2019-12-04 12:30:00,279.35,279.6,278.98,279.06,48784.0,255.6583,255.8871,255.3197,255.3929,48784.0
2019-12-04 13:00:00,279.0,279.64,278.98,279.41,61624.0,255.338,255.9237,255.3197,255.7132,61624.0
2019-12-04 13:30:00,279.47,280.04,279.41,279.78,60758.0,255.7681,256.2898,255.7132,256.0518,60758.0
2019-12-04 14:00:00,279.79,279.85,279.51,279.79,62076.0,256.061,256.1159,255.8047,256.061,62076.0
2019-12-04 14:30:00,279.79,280.02,279.71,279.86,57579.0,256.061,256.2715,255.9878,256.125,57579.0
2019-12-04 15:00:00,279.83,280.03,279.38,279.51,93740.0,256.0976,256.2806,255.6857,255.8047,93740.0
2019-12-04 15:30:00,279.53,280.04,279.19,279.39,267017.0,255.823,256.2898,255.5119,255.6949,267017.0
2019-12-05 09:30:00,279.24,279.98,277.44,278.5,208369.0,255.5576,256.2349,253.9103,254.8804,208369.0
2019-12-05 10:00:00,278.64,279.57,278.09,279.24,103119.0,255.0085,255.8596,254.5051,255.5576,103119.0
2019-12-05 10:30:00,279.19,279.77,278.94,279.22,91933.0,255.5119,256.0427,255.2831,255.5393,91933.0
2019-12-05 11:00:00,279.14,279.77,278.76,279.61,91611.0,255.4661,256.0427,255.1183,255.8962,91611.0
2019-12-05 11:30:00,279.57,281.35,279.24,281.17,187551.0,255.8596,257.4887,255.5576,257.3239,187551.0
2019-12-05 12:00:00,281.16,282.82,280.23,280.61,199053.0,257.3148,258.834,256.4637,256.8114,199053.0
2019-12-05 12:30:00,280.56,280.7,280.05,280.66,153054.0,256.7657,256.8938,256.2989,256.8572,153054.0
2019-12-05 13:00:00,280.62,280.8,280.08,280.78,145715.0,256.8206,256.9853,256.3264,256.967,145715.0
2019-12-05 13:30:00,280.81,281.44,280.62,280.8,102055.0,256.9945,257.571,256.8206,256.9853,102055.0
2019-12-05 14:00:00,280.79,281.33,280.73,281.23,159456.0,256.9762,257.4704,256.9212,257.3788,159456.0
2019-12-05 14:30:00,281.23,281.77,280.53,281.1,121522.0,257.3788,257.873,256.7382,257.2599,121522.0
2019-12-05 15:00:00,281.07,282.09,281.04,282.06,99891.0,257.2324,258.1659,257.205,258.1384,99891.0
2019-12-05 15:30:00,282.07,282.36,281.23,282.01,437041.0,258.1476,258.413,257.3788,258.0927,437041.0
2019-12-06 09:30:00,282.84,283.04,279.8,280.99,312229.0,259.8501,260.0338,257.0571,258.1504,312229.0
2019-12-06 10:00:00,281.05,281.05,279.11,279.39,159659.0,258.2055,258.2055,256.4232,256.6805,159659.0
2019-12-06 10:30:00,279.41,280.05,279.23,279.95,87502.0,256.6988,257.2868,256.5335,257.195,87502.0
2019-12-06 11:00:00,279.98,280.82,279.87,280.59,110997.0,257.2225,257.9942,257.1215,257.7829,110997.0
2019-12-06 11:30:00,280.59,281.03,280.48,281.01,85263.0,257.7829,258.1872,257.6819,258.1688,85263.0
2019-12-06 12:00:00,281.05,281.05,280.18,280.45,94575.0,258.2055,258.2055,257.4063,257.6543,94575.0
2019-12-06 12:30:00,280.47,280.98,280.38,280.56,102012.0,257.6727,258.1412,257.59,257.7554,102012.0
2019-12-06 13:00:00,280.56,281.15,280.46,280.9,75572.0,257.7554,258.2974,257.6635,258.0677,75572.0
2019-12-06 13:30:00,280.8,281.0,280.26,280.44,71139.0,257.9759,258.1596,257.4798,257.6451,71139.0
2019-12-06 14:00:00,280.43,280.59,280.1,280.24,98126.0,257.6359,257.7829,257.3328,257.4614,98126.0
2019-12-06 14:30:00,280.24,280.41,279.79,279.88,82541.0,257.4614,257.6176,257.048,257.1306,82541.0
2019-12-06 15:00:00,280.0,280.37,279.9,280.07,79142.0,257.2409,257.5808,257.149,257.3052,79142.0
2019-12-06 15:30:00,280.07,280.38,279.79,280.15,328487.0,257.3052,257.59,257.048,257.3787,328487.0
2019-12-09 09:30:00,280.77,280.87,278.53,278.82,257219.0,257.9483,258.0402,255.8904,256.1568,257219.0
2019-12-09 10:00:00,278.9,279.67,278.86,279.26,133776.0,256.2303,256.9377,256.1936,256.561,133776.0
2019-12-09 10:30:00,279.27,280.0,279.25,279.95,153539.0,256.5702,257.2409,256.5519,257.195,153539.0
2019-12-09 11:00:00,279.91,280.03,279.1,279.22,93721.0,257.1582,257.2685,256.414,256.5243,93721.0
2019-12-09 11:30:00,279.22,279.6,279.19,279.53,83229.0,256.5243,256.8734,256.4967,256.8091,83229.0
2019-12-09 12:00:00,279.52,279.72,279.39,279.54,93468.0,256.7999,256.9837,256.6805,256.8183,93468.0
2019-12-09 12:30:00,279.52,279.74,279.02,279.34,120104.0,256.7999,257.002,256.3405,256.6345,120104.0
2019-12-09 13:00:00,279.39,279.69,279.29,279.58,69371.0,256.6805,256.9561,256.5886,256.855,69371.0
2019-12-09 13:30:00,279.57,279.71,279.37,279.57,69886.0,256.8458,256.9745,256.6621,256.8458,69886.0
2019-12-09 14:00:00,279.56,279.86,279.22,279.46,72905.0,256.8367,257.1123,256.5243,256.7448,72905.0
2019-12-09 14:30:00,279.53,279.58,278.74,278.74,128389.0,256.8091,256.855,256.0833,256.0833,128389.0
2019-12-09 15:00:00,278.73,279.31,278.68,278.85,92261.0,256.0741,256.607,256.0282,256.1844,92261.0
2019-12-09 15:30:00,278.85,278.94,277.42,277.61,263600.0,256.1844,256.2671,254.8706,255.0452,263600.0
2019-12-10 09:30:00,277.6,277.6,274.01,277.31,200392.0,255.036,255.036,251.7378,254.7695,200392.0
2019-12-10 10:00:00,277.24,278.78,277.09,278.25,134467.0,254.7052,256.1201,254.5674,255.6331,134467.0
2019-12-10 10:30:00,278.24,278.31,276.92,277.22,76986.0,255.6239,255.6883,254.4112,254.6869,76986.0
2019-12-10 11:00:00,277.23,277.65,276.97,277.65,111878.0,254.696,255.0819,254.4572,255.0819,111878.0
2019-12-10 11:30:00,277.63,277.92,277.02,277.42,114081.0,255.0635,255.33,254.5031,254.8706,114081.0
2019-12-10 12:00:00,277.44,277.81,277.44,277.65,58876.0,254.889,255.2289,254.889,255.0819,58876.0
2019-12-10 12:30:00,277.68,278.34,277.56,278.27,53825.0,255.1095,255.7158,254.9992,255.6515,53825.0
2019-12-10 13:00:00,278.15,278.94,278.1,278.88,70495.0,255.5413,256.2671,255.4953,256.2119,70495.0
2019-12-10 13:30:00,278.84,279.07,278.32,278.78,58866.0,256.1752,256.3865,255.6974,256.1201,58866.0
2019-12-10 14:00:00,278.78,279.28,278.35,279.2,69520.0,256.1201,256.5794,255.725,256.5059,69520.0
2019-12-10 14:30:00,279.18,279.4,278.94,279.04,102007.0,256.4875,256.6897,256.2671,256.3589,102007.0
2019-12-10 15:00:00,279.05,279.15,278.22,278.6,76260.0,256.3681,256.46,255.6056,255.9547,76260.0
2019-12-10 15:30:00,278.63,279.54,278.35,279.53,388158.0,255.9822,256.8183,255.725,256.8091,388158.0
2019-12-11 09:30:00,278.3,280.6,278.03,279.81,263796.0,255.6791,257.7921,255.431,257.0663,263796.0
2019-12-11 10:00:00,279.91,280.58,279.42,279.94,88645.0,257.1582,257.7737,256.708,257.1858,88645.0
2019-12-11 10:30:00,279.87,280.3,279.18,280.23,82130.0,257.1215,257.5165,256.4875,257.4522,82130.0
2019-12-11 11:00:00,280.17,280.21,279.56,279.62,40266.0,257.3971,257.4338,256.8367,256.8918,40266.0
2019-12-11 11:30:00,279.64,280.15,279.53,279.59,84573.0,256.9102,257.3787,256.8091,256.8642,84573.0
2019-12-11 12:00:00,279.58,279.58,279.01,279.56,51010.0,256.855,256.855,256.3314,256.8367,51010.0
2019-12-11 12:30:00,279.56,280.18,279.53,280.14,37544.0,256.8367,257.4063,256.8091,257.3695,37544.0
2019-12-11 13:00:00,280.11,280.17,279.68,279.75,44034.0,257.342,257.3971,256.9469,257.0112,44034.0
2019-12-11 13:30:00,279.74,279.91,279.56,279.9,41747.0,257.002,257.1582,256.8367,257.149,41747.0
2019-12-11 14:00:00,279.91,280.26,279.58,279.89,140246.0,257.1582,257.4798,256.855,257.1398,140246.0
2019-12-11 14:30:00,279.89,280.33,279.82,280.3,82769.0,257.1398,257.5441,257.0755,257.5165,82769.0
2019-12-11 15:00:00,280.33,280.39,279.65,279.96,169761.0,257.5441,257.5992,256.9193,257.2041,169761.0
2019-12-11 15:30:00,279.88,280.66,279.88,280.48,280576.0,257.1306,257.8472,257.1306,257.6819,280576.0
2019-12-12 09:30:00,281.4,282.67,280.04,282.5,213426.0,258.5271,259.6939,257.2776,259.5377,213426.0
2019-12-12 10:00:00,282.71,283.1,282.24,282.85,149892.0,259.7306,260.0889,259.2988,259.8592,149892.0
2019-12-12 10:30:00,282.83,282.98,280.94,281.98,185624.0,259.8409,259.9787,258.1045,259.06,185624.0
2019-12-12 11:00:00,282.0,282.0,281.15,281.78,81197.0,259.0783,259.0783,258.2974,258.8762,81197.0
2019-12-12 11:30:00,281.78,282.0,281.16,281.6,128516.0,258.8762,259.0783,258.3066,258.7108,128516.0
2019-12-12 12:00:00,281.56,281.95,281.36,281.49,51883.0,258.6741,259.0324,258.4903,258.6098,51883.0
2019-12-12 12:30:00,281.44,282.45,281.43,282.15,90732.0,258.5638,259.4918,258.5547,259.2161,90732.0
2019-12-12 13:00:00,282.22,282.54,282.2,282.25,60368.0,259.2804,259.5744,259.2621,259.308,60368.0
2019-12-12 13:30:00,282.24,282.37,281.93,282.2,63369.0,259.2988,259.4183,259.014,259.2621,63369.0
2019-12-12 14:00:00,282.24,282.73,282.17,282.62,111784.0,259.2988,259.749,259.2345,259.6479,111784.0
2019-12-12 14:30:00,282.62,283.59,282.58,282.92,146100.0,259.6479,260.5391,259.6112,259.9235,146100.0
2019-12-12 15:00:00,283.0,283.23,282.78,283.1,101342.0,259.997,260.2084,259.7949,260.0889,101342.0
2019-12-12 15:30:00,283.12,283.99,282.92,283.6,419194.0,260.1073,260.9066,259.9235,260.5483,419194.0
2019-12-13 09:30:00,284.97,287.5,284.12,287.35,313352.0,261.8069,264.1313,261.026,263.9935,313352.0
2019-12-13 10:00:00,287.28,287.81,286.01,286.85,294574.0,263.9292,264.4161,262.7624,263.5341,294574.0
2019-12-13 10:30:00,286.88,287.4,285.03,285.07,282209.0,263.5617,264.0394,261.862,261.8988,282209.0
2019-12-13 11:00:00,285.16,285.75,284.9,285.08,172591.0,261.9815,262.5235,261.7426,261.908,172591.0
2019-12-13 11:30:00,284.99,285.5,284.99,285.44,117298.0,261.8253,262.2938,261.8253,262.2387,117298.0
2019-12-13 12:00:00,285.39,285.59,284.59,284.97,131204.0,262.1928,262.3765,261.4578,261.8069,131204.0
2019-12-13 12:30:00,284.96,285.32,284.31,285.06,91317.0,261.7977,262.1285,261.2006,261.8896,91317.0
2019-12-13 13:00:00,285.07,285.43,284.95,285.19,70174.0,261.8988,262.2295,261.7885,262.009,70174.0
2019-12-13 13:30:00,285.19,285.48,284.83,285.45,89717.0,262.009,262.2755,261.6783,262.2479,89717.0
2019-12-13 14:00:00,285.44,285.58,284.42,284.95,90529.0,262.2387,262.3673,261.3016,261.7885,90529.0
2019-12-13 14:30:00,284.91,285.98,284.67,285.75,141230.0,261.7518,262.7348,261.5313,262.5235,141230.0
2019-12-13 15:00:00,285.76,285.92,285.17,285.6,146750.0,262.5327,262.6797,261.9907,262.3857,146750.0
2019-12-13 15:30:00,285.59,285.85,285.19,285.42,403766.0,262.3765,262.6154,262.009,262.2203,403766.0
2019-12-16 09:30:00,287.97,289.77,287.06,289.58,253102.0,264.5631,266.2168,263.727,266.0422,253102.0
2019-12-16 10:00:00,289.54,291.44,289.33,291.02,292667.0,266.0055,267.751,265.8125,267.3652,292667.0
2019-12-16 10:30:00,291.03,293.49,290.81,292.52,244691.0,267.3743,269.6344,267.1722,268.7432,244691.0
2019-12-16 11:00:00,292.5,293.73,292.49,293.56,161446.0,268.7249,269.8549,268.7157,269.6987,161446.0
2019-12-16 11:30:00,293.56,294.75,293.22,294.47,201991.0,269.6987,270.792,269.3863,270.5347,201991.0
2019-12-16 12:00:00,294.5,295.17,294.5,295.08,234743.0,270.5623,271.1778,270.5623,271.0952,234743.0
2019-12-16 12:30:00,295.11,295.44,293.73,293.84,147132.0,271.1227,271.4259,269.8549,269.9559,147132.0
2019-12-16 13:00:00,293.89,294.49,292.53,293.11,240577.0,270.0019,270.5531,268.7524,269.2853,240577.0
2019-12-16 13:30:00,293.13,293.2,292.08,292.78,139830.0,269.3037,269.368,268.339,268.9821,139830.0
2019-12-16 14:00:00,292.8,293.09,291.83,292.82,101217.0,269.0005,269.2669,268.1093,269.0189,101217.0
2019-12-16 14:30:00,292.76,292.9,291.57,291.81,113454.0,268.9637,269.0923,267.8705,268.0909,113454.0
2019-12-16 15:00:00,291.75,292.3,291.44,291.85,132153.0,268.0358,268.5411,267.751,268.1277,132153.0
2019-12-16 15:30:00,291.89,292.49,291.67,292.0,380048.0,268.1644,268.7157,267.9623,268.2655,380048.0
2019-12-17 09:30:00,291.24,292.78,289.64,291.33,444002.0,267.5673,268.9821,266.0973,267.65,444002.0
2019-12-17 10:00:00,291.33,292.38,289.17,289.76,265904.0,267.65,268.6146,265.6655,266.2076,265904.0
2019-12-17 10:30:00,289.85,290.84,289.26,289.94,178164.0,266.2903,267.1998,265.7482,266.3729,178164.0
2019-12-17 11:00:00,289.99,291.22,289.78,289.99,146101.0,266.4189,267.5489,266.2259,266.4189,146101.0
2019-12-17 11:30:00,290.03,290.53,289.35,290.52,107333.0,266.4556,266.915,265.8309,266.9058,107333.0
2019-12-17 12:00:00,290.53,291.65,290.47,290.63,121675.0,266.915,267.944,266.8599,267.0069,121675.0
2019-12-17 12:30:00,290.66,290.89,290.42,290.65,101160.0,267.0344,267.2457,266.8139,267.0252,101160.0
2019-12-17 13:00:00,290.63,290.63,289.5,289.59,74117.0,267.0069,267.0069,265.9687,266.0514,74117.0
2019-12-17 13:30:00,289.59,291.03,289.59,290.92,99987.0,266.0514,267.3743,266.0514,267.2733,99987.0
2019-12-17 14:00:00,290.95,291.22,290.74,290.88,120008.0,267.3008,267.5489,267.1079,267.2365,120008.0
2019-12-17 14:30:00,290.88,291.08,290.76,290.92,91180.0,267.2365,267.4203,267.1263,267.2733,91180.0
2019-12-17 15:00:00,290.91,291.08,290.38,290.4,174905.0,267.2641,267.4203,266.7772,266.7956,174905.0
2019-12-17 15:30:00,290.44,290.57,289.97,290.47,334204.0,266.8323,266.9517,266.4005,266.8599,334204.0
2019-12-18 09:30:00,291.0,293.75,290.99,293.29,255556.0,267.3468,269.8733,267.3376,269.4506,255556.0
2019-12-18 10:00:00,293.3,294.31,293.16,294.24,182084.0,269.4598,270.3877,269.3312,270.3234,182084.0
2019-12-18 10:30:00,294.24,294.86,294.06,294.5,171794.0,270.3234,270.893,270.1581,270.5623,171794.0
2019-12-18 11:00:00,294.49,294.49,293.1,293.77,154893.0,270.5531,270.5531,269.2761,269.8916,154893.0
2019-12-18 11:30:00,293.76,294.02,293.09,293.52,126987.0,269.8824,270.1213,269.2669,269.662,126987.0
2019-12-18 12:00:00,293.53,293.84,292.66,293.71,87076.0,269.6711,269.9559,268.8719,269.8365,87076.0
2019-12-18 12:30:00,293.73,294.05,293.55,294.03,52756.0,269.8549,270.1489,269.6895,270.1305,52756.0
2019-12-18 13:00:00,294.09,294.12,293.61,293.65,52807.0,270.1856,270.2132,269.7446,269.7814,52807.0
2019-12-18 13:30:00,293.61,293.96,292.86,293.39,63585.0,269.7446,270.0662,269.0556,269.5425,63585.0
2019-12-18 14:00:00,293.49,293.84,293.32,293.39,74360.0,269.6344,269.9559,269.4782,269.5425,74360.0
2019-12-18 14:30:00,293.38,293.83,293.38,293.58,68113.0,269.5333,269.9468,269.5333,269.7171,68113.0
2019-12-18 15:00:00,293.58,293.78,292.93,293.0,94659.0,269.7171,269.9008,269.1199,269.1842,94659.0
2019-12-18 15:30:00,293.06,293.63,292.86,292.87,319933.0,269.2393,269.763,269.0556,269.0648,319933.0
2019-12-19 09:30:00,295.0,296.84,294.46,296.33,331953.0,271.0217,272.7121,270.5255,272.2435,331953.0
2019-12-19 10:00:00,296.5,296.91,295.44,295.95,155825.0,272.3997,272.7764,271.4259,271.8944,155825.0
2019-12-19 10:30:00,295.87,296.26,295.57,295.76,100344.0,271.8209,272.1792,271.5453,271.7199,100344.0
2019-12-19 11:00:00,295.83,297.2,295.58,296.83,127524.0,271.7842,273.0428,271.5545,272.7029,127524.0
2019-12-19 11:30:00,296.8,296.8,295.48,295.7,71954.0,272.6753,272.6753,271.4626,271.6648,71954.0
2019-12-19 12:00:00,295.68,295.72,295.2,295.51,59530.0,271.6464,271.6831,271.2054,271.4902,59530.0
2019-12-19 12:30:00,295.47,295.47,294.95,295.29,55666.0,271.4535,271.4535,270.9757,271.2881,55666.0
2019-12-19 13:00:00,295.29,295.29,294.76,295.07,42062.0,271.2881,271.2881,270.8012,271.086,42062.0
2019-12-19 13:30:00,295.06,295.7,294.57,294.57,80455.0,271.0768,271.6648,270.6266,270.6266,80455.0
2019-12-19 14:00:00,294.55,294.85,294.32,294.52,68736.0,270.6082,270.8838,270.3969,270.5807,68736.0
2019-12-19 14:30:00,294.51,294.84,293.62,293.98,96917.0,270.5715,270.8747,269.7538,270.0846,96917.0
2019-12-19 15:00:00,293.98,294.3,293.8,294.1,93822.0,270.0846,270.3786,269.9192,270.1948,93822.0
2019-12-19 15:30:00,294.13,294.76,294.08,294.69,219583.0,270.2224,270.8012,270.1764,270.7369,219583.0
2019-12-20 09:30:00,298.9,300.0,295.21,295.37,1495869.0,274.6047,275.6152,271.2146,271.3616,1495869.0
2019-12-20 10:00:00,295.31,295.86,294.2,294.93,155854.0,271.3065,271.8118,270.2867,270.9573,155854.0
2019-12-20 10:30:00,294.76,295.73,294.67,295.39,93602.0,270.8012,271.6923,270.7185,271.38,93602.0
2019-12-20 11:00:00,295.38,296.32,295.28,296.06,106385.0,271.3708,272.2344,271.2789,271.9955,106385.0
2019-12-20 11:30:00,296.11,296.11,294.06,294.06,116727.0,272.0414,272.0414,270.1581,270.1581,116727.0
2019-12-20 12:00:00,294.08,294.36,293.68,293.96,131403.0,270.1764,270.4337,269.8089,270.0662,131403.0
2019-12-20 12:30:00,294.0,294.84,293.93,294.28,84312.0,270.1029,270.8747,270.0386,270.3602,84312.0
2019-12-20 13:00:00,294.27,294.47,293.98,294.1,55310.0,270.351,270.5347,270.0846,270.1948,55310.0
2019-12-20 13:30:00,294.08,294.35,293.75,294.25,65022.0,270.1764,270.4245,269.8733,270.3326,65022.0
2019-12-20 14:00:00,294.23,294.95,294.1,294.73,81361.0,270.3142,270.9757,270.1948,270.7736,81361.0
2019-12-20 14:30:00,294.74,295.17,294.69,294.93,89048.0,270.7828,271.1778,270.7369,270.9573,89048.0
2019-12-20 15:00:00,294.93,294.96,293.93,294.09,154682.0,270.9573,270.9849,270.0386,270.1856,154682.0
2019-12-20 15:30:00,294.11,294.11,292.51,292.57,599981.0,270.204,270.204,268.734,268.7892,599981.0
2019-12-23 09:30:00,293.43,295.21,292.81,295.1,157792.0,269.5793,271.2146,269.0097,271.1135,157792.0
2019-12-23 10:00:00,295.04,295.27,294.25,294.85,71838.0,271.0584,271.2697,270.3326,270.8838,71838.0
2019-12-23 10:30:00,294.84,295.24,294.43,294.77,80039.0,270.8747,271.2421,270.498,270.8103,80039.0
2019-12-23 11:00:00,294.79,295.18,294.58,295.16,57736.0,270.8287,271.187,270.6358,271.1686,57736.0
2019-12-23 11:30:00,295.07,295.23,294.88,295.14,44198.0,271.086,271.233,270.9114,271.1503,44198.0
2019-12-23 12:00:00,295.09,295.41,295.01,295.41,50603.0,271.1043,271.3983,271.0308,271.3983,50603.0
2019-12-23 12:30:00,295.46,295.82,295.35,295.35,71402.0,271.4443,271.775,271.3432,271.3432,71402.0
2019-12-23 13:00:00,295.35,295.54,294.98,295.15,37598.0,271.3432,271.5178,271.0033,271.1595,37598.0
2019-12-23 13:30:00,295.19,295.3,294.39,294.74,46213.0,271.1962,271.2973,270.4612,270.7828,46213.0
2019-12-23 14:00:00,294.74,295.12,294.47,295.12,93698.0,270.7828,271.1319,270.5347,271.1319,93698.0
2019-12-23 14:30:00,295.08,295.85,295.08,295.66,77935.0,271.0952,271.8026,271.0952,271.628,77935.0
2019-12-23 15:00:00,295.66,295.73,295.3,295.57,72236.0,271.628,271.6923,271.2973,271.5453,72236.0
2019-12-23 15:30:00,295.62,295.68,294.7,295.11,160166.0,271.5913,271.6464,270.746,271.1227,160166.0
2019-12-24 09:30:00,295.26,295.83,293.56,294.69,69464.0,271.2605,271.7842,269.6987,270.7369,69464.0
2019-12-24 10:00:00,294.75,295.29,294.38,294.92,51713.0,270.792,271.2881,270.452,270.9482,51713.0
2019-12-24 10:30:00,294.85,295.47,294.74,295.4,33599.0,270.8838,271.4535,270.7828,271.3891,33599.0
2019-12-24 11:00:00,295.43,295.43,295.04,295.23,30569.0,271.4167,271.4167,271.0584,271.233,30569.0
2019-12-24 11:30:00,295.26,295.82,295.02,295.65,36316.0,271.2605,271.775,271.04,271.6188,36316.0
2019-12-24 12:00:00,295.64,295.72,294.93,295.01,36152.0,271.6096,271.6831,270.9573,271.0308,36152.0
2019-12-24 12:30:00,294.94,295.16,294.48,294.62,44740.0,270.9665,271.1686,270.5439,270.6725,44740.0
2019-12-26 09:30:00,295.3,295.83,294.9,295.64,56775.0,271.2973,271.7842,270.9298,271.6096,56775.0
2019-12-26 10:00:00,295.63,296.26,295.59,295.66,30446.0,271.6004,272.1792,271.5637,271.628,30446.0
2019-12-26 10:30:00,295.68,296.15,295.39,295.4,37489.0,271.6464,272.0782,271.38,271.3891,37489.0
2019-12-26 11:00:00,295.4,295.7,295.2,295.59,40362.0,271.3891,271.6648,271.2054,271.5637,40362.0
2019-12-26 11:30:00,295.5,295.56,294.9,295.0,39554.0,271.481,271.5361,270.9298,271.0217,39554.0
2019-12-26 12:00:00,294.98,295.67,294.92,295.49,59636.0,271.0033,271.6372,270.9482,271.4718,59636.0
2019-12-26 12:30:00,295.48,295.58,295.29,295.58,20758.0,271.4626,271.5545,271.2881,271.5545,20758.0
2019-12-26 13:00:00,295.58,295.58,295.36,295.39,16250.0,271.5545,271.5545,271.3524,271.38,16250.0
2019-12-26 13:30:00,295.42,295.57,295.35,295.57,19892.0,271.4075,271.5453,271.3432,271.5453,19892.0
2019-12-26 14:00:00,295.56,295.56,295.05,295.06,27674.0,271.5361,271.5361,271.0676,271.0768,27674.0
2019-12-26 14:30:00,295.03,295.08,294.79,294.8,23206.0,271.0492,271.0952,270.8287,270.8379,23206.0
2019-12-26 15:00:00,294.78,295.22,294.54,295.2,61388.0,270.8195,271.2238,270.599,271.2054,61388.0
2019-12-26 15:30:00,295.16,295.73,294.93,295.68,123485.0,271.1686,271.6923,270.9573,271.6464,123485.0
2019-12-27 09:30:00,296.01,296.48,295.22,295.81,72067.0,271.9496,272.3814,271.2238,271.7658,72067.0
2019-12-27 10:00:00,295.71,295.86,295.01,295.78,48166.0,271.6739,271.8118,271.0308,271.7383,48166.0
2019-12-27 10:30:00,295.81,296.27,295.42,296.19,27100.0,271.7658,272.1884,271.4075,272.1149,27100.0
2019-12-27 11:00:00,296.23,296.27,295.75,296.09,30402.0,272.1517,272.1884,271.7107,272.0231,30402.0
2019-12-27 11:30:00,296.05,296.47,296.04,296.21,41168.0,271.9863,272.3722,271.9771,272.1333,41168.0
2019-12-27 12:00:00,296.21,296.4,296.09,296.19,29513.0,272.1333,272.3079,272.0231,272.1149,29513.0
2019-12-27 12:30:00,296.14,296.31,295.98,296.1,38653.0,272.069,272.2252,271.922,272.0322,38653.0
2019-12-27 13:00:00,296.16,296.44,295.85,295.87,56365.0,272.0874,272.3446,271.8026,271.8209,56365.0
2019-12-27 13:30:00,295.83,296.23,295.8,295.93,29955.0,271.7842,272.1517,271.7566,271.8761,29955.0
2019-12-27 14:00:00,295.87,296.19,295.82,295.96,22913.0,271.8209,272.1149,271.775,271.9036,22913.0
2019-12-27 14:30:00,295.99,296.11,295.74,295.97,37044.0,271.9312,272.0414,271.7015,271.9128,37044.0
2019-12-27 15:00:00,295.94,296.34,295.81,296.32,51926.0,271.8852,272.2527,271.7658,272.2344,51926.0
2019-12-27 15:30:00,296.32,296.54,295.72,296.11,145066.0,272.2344,272.4365,271.6831,272.0414,145066.0
2019-12-30 09:30:00,296.05,296.54,293.9,294.7,106066.0,271.9863,272.4365,270.0111,270.746,106066.0
2019-12-30 10:00:00,294.78,295.59,294.56,294.57,45510.0,270.8195,271.5637,270.6174,270.6266,45510.0
2019-12-30 10:30:00,294.49,294.77,294.16,294.47,42932.0,270.5531,270.8103,270.2499,270.5347,42932.0
2019-12-30 11:00:00,294.59,294.97,293.98,294.97,59943.0,270.645,270.9941,270.0846,270.9941,59943.0
2019-12-30 11:30:00,294.96,295.18,294.52,294.78,29034.0,270.9849,271.187,270.5807,270.8195,29034.0
2019-12-30 12:00:00,294.74,295.46,294.73,295.25,31518.0,270.7828,271.4443,270.7736,271.2513,31518.0
2019-12-30 12:30:00,295.32,295.69,295.04,295.04,32598.0,271.3156,271.6556,271.0584,271.0584,32598.0
2019-12-30 13:00:00,295.0,295.11,294.7,294.8,34898.0,271.0217,271.1227,270.746,270.8379,34898.0
2019-12-30 13:30:00,294.85,294.9,294.25,294.48,64362.0,270.8838,270.9298,270.3326,270.5439,64362.0
2019-12-30 14:00:00,294.48,294.54,293.79,294.08,39397.0,270.5439,270.599,269.91,270.1764,39397.0
2019-12-30 14:30:00,294.1,294.46,294.06,294.25,32932.0,270.1948,270.5255,270.1581,270.3326,32932.0
2019-12-30 15:00:00,294.23,294.64,294.11,294.23,39260.0,270.3142,270.6909,270.204,270.3142,39260.0
2019-12-30 15:30:00,294.22,294.28,293.45,293.93,180842.0,270.3051,270.3602,269.5976,270.0386,180842.0
2019-12-31 09:30:00,293.66,293.79,292.28,292.92,86128.0,269.7906,269.91,268.5227,269.1107,86128.0
2019-12-31 10:00:00,292.87,293.06,292.22,292.35,61975.0,269.0648,269.2393,268.4676,268.5871,61975.0
2019-12-31 10:30:00,292.33,292.64,291.77,291.93,82249.0,268.5687,268.8535,268.0542,268.2012,82249.0
2019-12-31 11:00:00,291.94,292.27,291.57,291.66,76628.0,268.2104,268.5136,267.8705,267.9531,76628.0
2019-12-31 11:30:00,291.66,291.85,291.15,291.74,76169.0,267.9531,268.1277,267.4846,268.0266,76169.0
2019-12-31 12:00:00,291.72,292.0,291.38,291.84,57651.0,268.0083,268.2655,267.6959,268.1185,57651.0
2019-12-31 12:30:00,291.82,292.09,291.61,292.09,40544.0,268.1001,268.3482,267.9072,268.3482,40544.0
2019-12-31 13:00:00,292.07,292.48,292.02,292.46,41368.0,268.3298,268.7065,268.2839,268.6881,41368.0
2019-12-31 13:30:00,292.46,292.65,292.31,292.6,59892.0,268.6881,268.8627,268.5503,268.8167,59892.0
2019-12-31 14:00:00,292.6,292.94,292.56,292.8,55229.0,268.8167,269.1291,268.78,269.0005,55229.0
2019-12-31 14:30:00,292.9,292.97,292.49,292.6,58436.0,269.0923,269.1567,268.7157,268.8167,58436.0
2019-12-31 15:00:00,292.57,293.46,292.49,293.16,91679.0,268.7892,269.6068,268.7157,269.3312,91679.0
2019-12-31 15:30:00,293.18,294.09,293.11,293.88,259914.0,269.3496,270.1856,269.2853,269.9927,259914.0
2020-01-02 09:30:00,293.98,295.7,291.89,292.3,234834.0,270.0846,271.6648,268.1644,268.5411,234834.0
2020-01-02 10:00:00,292.15,292.15,290.01,291.19,147618.0,268.4033,268.4033,266.4373,267.5213,147618.0
2020-01-02 10:30:00,291.26,291.84,290.93,291.84,101328.0,267.5857,268.1185,267.2825,268.1185,101328.0
2020-01-02 11:00:00,291.84,292.18,291.23,291.58,77795.0,268.1185,268.4309,267.5581,267.8796,77795.0
2020-01-02 11:30:00,291.56,291.67,290.27,290.44,67880.0,267.8613,267.9623,266.6761,266.8323,67880.0
2020-01-02 12:00:00,290.53,291.03,290.37,290.76,71634.0,266.915,267.3743,266.768,267.1263,71634.0
2020-01-02 12:30:00,290.77,290.85,290.1,290.61,71384.0,267.1355,267.209,266.5199,266.9885,71384.0
2020-01-02 13:00:00,290.63,290.69,289.79,290.03,81804.0,267.0069,267.062,266.2351,266.4556,81804.0
2020-01-02 13:30:00,290.07,290.75,290.07,290.7,92306.0,266.4924,267.1171,266.4924,267.0712,92306.0
2020-01-02 14:00:00,290.69,291.45,290.6,291.21,79117.0,267.062,267.7602,266.9793,267.5397,79117.0
2020-01-02 14:30:00,291.24,291.77,290.95,291.62,72068.0,267.5673,268.0542,267.3008,267.9164,72068.0
2020-01-02 15:00:00,291.65,291.85,291.34,291.49,91005.0,267.944,268.1277,267.6591,267.797,91005.0
2020-01-02 15:30:00,291.5,292.57,291.39,292.57,279326.0,267.8061,268.7892,267.7051,268.7892,279326.0
2020-01-03 09:30:00,287.27,291.21,284.36,290.0,338998.0,263.92,267.5397,261.2465,266.4281,338998.0
2020-01-03 10:00:00,290.01,291.88,289.26,291.49,140599.0,266.4373,268.1553,265.7482,267.797,140599.0
2020-01-03 10:30:00,291.44,291.57,290.16,290.33,90727.0,267.751,267.8705,266.5751,266.7312,90727.0
2020-01-03 11:00:00,290.42,290.58,289.7,290.14,98743.0,266.8139,266.9609,266.1525,266.5567,98743.0
2020-01-03 11:30:00,290.25,291.39,290.24,291.19,84538.0,266.6577,267.7051,266.6486,267.5213,84538.0
2020-01-03 12:00:00,291.19,291.43,290.95,291.06,36547.0,267.5213,267.7418,267.3008,267.4019,36547.0
2020-01-03 12:30:00,291.0,291.26,290.93,290.98,60730.0,267.3468,267.5857,267.2825,267.3284,60730.0
2020-01-03 13:00:00,290.98,291.4,290.94,291.1,61818.0,267.3284,267.7143,267.2917,267.4387,61818.0
2020-01-03 13:30:00,291.13,291.27,290.35,290.4,76393.0,267.4662,267.5948,266.7496,266.7956,76393.0
2020-01-03 14:00:00,290.48,290.58,289.58,290.33,54783.0,266.8691,266.9609,266.0422,266.7312,54783.0
2020-01-03 14:30:00,290.29,290.49,289.76,290.4,86333.0,266.6945,266.8782,266.2076,266.7956,86333.0
2020-01-03 15:00:00,290.44,290.85,289.52,289.54,114010.0,266.8323,267.209,265.9871,266.0055,114010.0
2020-01-03 15:30:00,289.51,289.87,289.13,289.44,291700.0,265.9779,266.3086,265.6288,265.9136,291700.0
2020-01-06 09:30:00,288.0,290.21,287.22,290.05,314128.0,264.5906,266.621,263.874,266.474,314128.0
2020-01-06 10:00:00,290.15,290.98,289.66,290.12,158604.0,266.5659,267.3284,266.1157,266.5383,158604.0
2020-01-06 10:30:00,290.09,290.49,289.49,289.65,117823.0,266.5108,266.8782,265.9595,266.1065,117823.0
2020-01-06 11:00:00,289.66,289.66,288.6,289.33,108512.0,266.1157,266.1157,265.1419,265.8125,108512.0
2020-01-06 11:30:00,289.31,289.62,289.15,289.2,86049.0,265.7942,266.079,265.6472,265.6931,86049.0
2020-01-06 12:00:00,289.21,289.65,288.87,289.6,71240.0,265.7023,266.1065,265.3899,266.0606,71240.0
2020-01-06 12:30:00,289.63,290.32,289.55,290.12,70728.0,266.0881,266.7221,266.0146,266.5383,70728.0
2020-01-06 13:00:00,290.18,290.94,290.15,290.37,91695.0,266.5934,267.2917,266.5659,266.768,91695.0
2020-01-06 13:30:00,290.34,290.92,290.33,290.5,100275.0,266.7404,267.2733,266.7312,266.8874,100275.0
2020-01-06 14:00:00,290.53,290.92,290.34,290.67,95311.0,266.915,267.2733,266.7404,267.0436,95311.0
2020-01-06 14:30:00,290.73,291.21,290.61,291.06,74711.0,267.0987,267.5397,266.9885,267.4019,74711.0
2020-01-06 15:00:00,291.1,291.49,290.8,291.23,70412.0,267.4387,267.797,267.163,267.5581,70412.0
2020-01-06 15:30:00,291.22,291.66,290.44,291.59,322806.0,267.5489,267.9531,266.8323,267.8888,322806.0
2020-01-07 09:30:00,290.7,291.49,287.58,288.44,180827.0,267.0712,267.797,264.2048,264.9949,180827.0
2020-01-07 10:00:00,288.62,289.29,288.02,288.86,168009.0,265.1602,265.7758,264.609,265.3807,168009.0
2020-01-07 10:30:00,288.8,289.27,288.56,288.94,132510.0,265.3256,265.7574,265.1051,265.4542,132510.0
2020-01-07 11:00:00,288.97,289.07,288.45,288.78,84449.0,265.4818,265.5737,265.0041,265.3072,84449.0
2020-01-07 11:30:00,288.79,289.12,288.4,289.0,89711.0,265.3164,265.6196,264.9581,265.5093,89711.0
2020-01-07 12:00:00,289.0,289.94,288.99,289.5,112041.0,265.5093,266.3729,265.5002,265.9687,112041.0
2020-01-07 12:30:00,289.46,289.51,289.09,289.4,47770.0,265.932,265.9779,265.592,265.8768,47770.0
2020-01-07 13:00:00,289.43,289.69,289.17,289.19,53132.0,265.9044,266.1433,265.6655,265.6839,53132.0
2020-01-07 13:30:00,289.17,289.83,289.16,289.61,98973.0,265.6655,266.2719,265.6563,266.0698,98973.0
2020-01-07 14:00:00,289.61,290.0,289.13,289.19,88296.0,266.0698,266.4281,265.6288,265.6839,88296.0
2020-01-07 14:30:00,289.19,289.72,289.13,289.58,76245.0,265.6839,266.1708,265.6288,266.0422,76245.0
2020-01-07 15:00:00,289.59,290.3,289.51,290.24,91926.0,266.0514,266.7037,265.9779,266.6486,91926.0
2020-01-07 15:30:00,290.24,290.28,289.5,289.85,226086.0,266.6486,266.6853,265.9687,266.2903,226086.0
2020-01-08 09:30:00,291.5,292.59,290.04,291.57,174636.0,267.8061,268.8075,266.4648,267.8705,174636.0
2020-01-08 10:00:00,291.66,292.87,291.61,292.82,201074.0,267.9531,269.0648,267.9072,269.0189,201074.0
2020-01-08 10:30:00,292.84,294.22,292.03,293.95,180138.0,269.0372,270.3051,268.2931,270.057,180138.0
2020-01-08 11:00:00,294.02,294.61,293.43,293.92,139723.0,270.1213,270.6634,269.5793,270.0294,139723.0
2020-01-08 11:30:00,293.92,296.12,293.79,295.47,171784.0,270.0294,272.0506,269.91,271.4535,171784.0
2020-01-08 12:00:00,295.5,296.82,295.36,296.47,109022.0,271.481,272.6937,271.3524,272.3722,109022.0
2020-01-08 12:30:00,296.44,296.67,295.66,296.25,106265.0,272.3446,272.5559,271.628,272.1701,106265.0
2020-01-08 13:00:00,296.3,296.58,295.4,295.51,80628.0,272.216,272.4732,271.3891,271.4902,80628.0
2020-01-08 13:30:00,295.59,296.14,295.49,295.65,88756.0,271.5637,272.069,271.4718,271.6188,88756.0
2020-01-08 14:00:00,295.65,296.92,295.65,296.54,90184.0,271.6188,272.7856,271.6188,272.4365,90184.0
2020-01-08 14:30:00,296.55,296.95,296.38,296.86,86454.0,272.4457,272.8132,272.2895,272.7305,86454.0
2020-01-08 15:00:00,296.87,297.38,296.47,297.15,159071.0,272.7397,273.2082,272.3722,272.9969,159071.0
2020-01-08 15:30:00,297.16,297.3,295.83,295.94,436390.0,273.0061,273.1347,271.7842,271.8852,436390.0
2020-01-09 09:30:00,294.29,297.2,294.0,296.34,212367.0,270.3694,273.0428,270.1029,272.2527,212367.0
2020-01-09 10:00:00,296.44,296.49,294.33,294.82,120719.0,272.3446,272.3905,270.4061,270.8563,120719.0
2020-01-09 10:30:00,294.8,295.71,294.26,295.45,153478.0,270.8379,271.6739,270.3418,271.4351,153478.0
2020-01-09 11:00:00,295.44,295.98,295.23,295.46,95239.0,271.4259,271.922,271.233,271.4443,95239.0
2020-01-09 11:30:00,295.46,296.33,295.42,296.02,90056.0,271.4443,272.2435,271.4075,271.9587,90056.0
2020-01-09 12:00:00,295.95,296.09,295.21,295.82,79318.0,271.8944,272.0231,271.2146,271.775,79318.0
2020-01-09 12:30:00,295.86,295.86,294.93,295.24,65212.0,271.8118,271.8118,270.9573,271.2421,65212.0
2020-01-09 13:00:00,295.28,295.32,294.74,294.94,43535.0,271.2789,271.3156,270.7828,270.9665,43535.0
2020-01-09 13:30:00,294.95,295.28,294.41,294.49,73997.0,270.9757,271.2789,270.4796,270.5531,73997.0
2020-01-09 14:00:00,294.47,294.74,293.72,293.77,62580.0,270.5347,270.7828,269.8457,269.8916,62580.0
2020-01-09 14:30:00,293.8,294.24,293.71,293.93,102746.0,269.9192,270.3234,269.8365,270.0386,102746.0
2020-01-09 15:00:00,293.93,294.53,293.86,294.09,85788.0,270.0386,270.5899,269.9743,270.1856,85788.0
2020-01-09 15:30:00,294.13,294.51,293.83,294.28,192147.0,270.2224,270.5715,269.9468,270.3602,192147.0
2020-01-10 09:30:00,296.07,296.07,292.21,294.78,171171.0,272.0047,272.0047,268.4584,270.8195,171171.0
2020-01-10 10:00:00,294.45,295.39,294.21,294.34,95703.0,270.5164,271.38,270.2959,270.4153,95703.0
2020-01-10 10:30:00,294.29,295.37,294.28,294.66,97852.0,270.3694,271.3616,270.3602,270.7093,97852.0
2020-01-10 11:00:00,294.74,295.18,294.31,294.48,65846.0,270.7828,271.187,270.3877,270.5439,65846.0
2020-01-10 11:30:00,294.54,294.83,294.05,294.21,65696.0,270.599,270.8655,270.1489,270.2959,65696.0
2020-01-10 12:00:00,294.21,295.09,293.82,295.03,60263.0,270.2959,271.1043,269.9376,271.0492,60263.0
2020-01-10 12:30:00,295.0,295.07,294.58,294.78,47424.0,271.0217,271.086,270.6358,270.8195,47424.0
2020-01-10 13:00:00,294.83,295.36,294.7,294.92,93626.0,270.8655,271.3524,270.746,270.9482,93626.0
2020-01-10 13:30:00,294.96,295.38,294.93,294.99,68372.0,270.9849,271.3708,270.9573,271.0125,68372.0
2020-01-10 14:00:00,294.99,295.35,294.81,295.13,109488.0,271.0125,271.3432,270.8471,271.1411,109488.0
2020-01-10 14:30:00,295.14,295.58,295.14,295.3,68485.0,271.1503,271.5545,271.1503,271.2973,68485.0
2020-01-10 15:00:00,295.3,295.65,295.08,295.44,104951.0,271.2973,271.6188,271.0952,271.4259,104951.0
2020-01-10 15:30:00,295.36,295.49,294.6,295.24,221601.0,271.3524,271.4718,270.6542,271.2421,221601.0
2020-01-13 09:30:00,294.37,294.45,290.71,291.9,798484.0,270.4429,270.5164,267.0804,268.1736,798484.0
2020-01-13 10:00:00,292.01,292.81,291.67,292.16,185160.0,268.2747,269.0097,267.9623,268.4125,185160.0
2020-01-13 10:30:00,292.13,292.35,291.72,292.17,235404.0,268.3849,268.5871,268.0083,268.4217,235404.0
2020-01-13 11:00:00,292.19,292.23,291.05,291.28,263997.0,268.4401,268.4768,267.3927,267.604,263997.0
2020-01-13 11:30:00,291.34,291.74,289.99,290.43,276105.0,267.6591,268.0266,266.4189,266.8231,276105.0
2020-01-13 12:00:00,290.45,290.95,289.98,290.17,196272.0,266.8415,267.3008,266.4097,266.5842,196272.0
2020-01-13 12:30:00,290.15,290.25,289.32,289.58,284019.0,266.5659,266.6577,265.8033,266.0422,284019.0
2020-01-13 13:00:00,289.52,289.74,286.69,287.31,207053.0,265.9871,266.1892,263.3871,263.9567,207053.0
2020-01-13 13:30:00,287.36,287.54,285.01,285.5,363408.0,264.0027,264.168,261.8437,262.2938,363408.0
2020-01-13 14:00:00,285.41,286.81,285.4,286.39,349502.0,262.2112,263.4974,262.202,263.1115,349502.0
2020-01-13 14:30:00,286.36,286.5,285.79,285.86,373339.0,263.0839,263.2126,262.5603,262.6246,373339.0
2020-01-13 15:00:00,285.9,286.27,285.4,285.62,356693.0,262.6613,263.0013,262.202,262.4041,356693.0
2020-01-13 15:30:00,285.64,286.73,285.55,285.84,848880.0,262.4225,263.4239,262.3398,262.6062,848880.0
2020-01-14 09:30:00,285.6,287.41,284.25,284.66,407312.0,262.3857,264.0486,261.1454,261.5221,407312.0
2020-01-14 10:00:00,284.67,286.73,284.65,286.73,354383.0,261.5313,263.4239,261.5129,263.4239,354383.0
2020-01-14 10:30:00,286.79,287.8,286.09,287.65,249767.0,263.479,264.4069,262.8359,264.2691,249767.0
2020-01-14 11:00:00,287.65,288.23,287.38,287.75,164987.0,264.2691,264.8019,264.021,264.361,164987.0
2020-01-14 11:30:00,287.78,287.91,286.15,286.23,273847.0,264.3885,264.5079,262.891,262.9645,273847.0
2020-01-14 12:00:00,286.19,286.68,285.02,285.75,468208.0,262.9278,263.3779,261.8529,262.5235,468208.0
2020-01-14 12:30:00,285.72,286.5,285.56,286.1,315104.0,262.496,263.2126,262.349,262.8451,315104.0
2020-01-14 13:00:00,286.11,286.91,286.02,286.53,140255.0,262.8543,263.5892,262.7716,263.2401,140255.0
2020-01-14 13:30:00,286.57,287.36,285.72,286.61,149984.0,263.2769,264.0027,262.496,263.3136,149984.0
2020-01-14 14:00:00,286.58,286.69,285.38,286.52,206524.0,263.2861,263.3871,262.1836,263.2309,206524.0
2020-01-14 14:30:00,286.5,287.23,286.5,286.56,181157.0,263.2126,263.8832,263.2126,263.2677,181157.0
2020-01-14 15:00:00,286.57,286.67,285.54,285.89,440397.0,263.2769,263.3687,262.3306,262.6521,440397.0
2020-01-14 15:30:00,285.93,288.17,285.72,288.0,735341.0,262.6889,264.7468,262.496,264.5906,735341.0
2020-01-15 09:30:00,289.02,295.47,288.96,294.1,872576.0,265.5277,271.4535,265.4726,270.1948,872576.0
2020-01-15 10:00:00,294.19,297.3,294.19,296.0,549976.0,270.2775,273.1347,270.2775,271.9404,549976.0
2020-01-15 10:30:00,295.9,297.17,293.06,294.69,345619.0,271.8485,273.0153,269.2393,270.7369,345619.0
2020-01-15 11:00:00,294.73,295.99,294.1,295.93,269786.0,270.7736,271.9312,270.1948,271.8761,269786.0
2020-01-15 11:30:00,295.85,296.6,295.19,296.18,207056.0,271.8026,272.4916,271.1962,272.1057,207056.0
2020-01-15 12:00:00,296.13,297.66,296.09,296.94,184458.0,272.0598,273.4654,272.0231,272.804,184458.0
2020-01-15 12:30:00,296.94,297.88,296.61,296.98,130683.0,272.804,273.6676,272.5008,272.8407,130683.0
2020-01-15 13:00:00,296.98,297.71,296.61,297.49,127638.0,272.8407,273.5114,272.5008,273.3093,127638.0
2020-01-15 13:30:00,297.49,298.0,297.04,297.87,121914.0,273.3093,273.7778,272.8958,273.6584,121914.0
2020-01-15 14:00:00,297.91,298.96,297.89,298.96,183154.0,273.6951,274.6598,273.6767,274.6598,183154.0
2020-01-15 14:30:00,298.92,299.64,298.69,298.93,174095.0,274.623,275.2845,274.4117,274.6322,174095.0
2020-01-15 15:00:00,299.0,299.0,296.02,296.28,289896.0,274.6965,274.6965,271.9587,272.1976,289896.0
2020-01-15 15:30:00,296.29,297.6,295.71,296.43,512575.0,272.2068,273.4103,271.6739,272.3354,512575.0
2020-01-16 09:30:00,298.0,299.92,297.51,299.28,285878.0,273.7778,275.5417,273.3276,274.9538,285878.0
2020-01-16 10:00:00,299.04,299.26,297.69,298.17,109376.0,274.7333,274.9354,273.493,273.934,109376.0
2020-01-16 10:30:00,298.25,299.01,297.99,298.33,112336.0,274.0075,274.7057,273.7686,274.081,112336.0
2020-01-16 11:00:00,298.34,298.47,295.93,296.49,167992.0,274.0902,274.2096,271.8761,272.3905,167992.0
2020-01-16 11:30:00,296.52,297.02,296.08,296.43,84792.0,272.4181,272.8775,272.0139,272.3354,84792.0
2020-01-16 12:00:00,296.38,296.58,295.96,296.11,81082.0,272.2895,272.4732,271.9036,272.0414,81082.0
2020-01-16 12:30:00,296.11,296.65,296.11,296.41,84606.0,272.0414,272.5375,272.0414,272.317,84606.0
2020-01-16 13:00:00,296.42,297.62,296.4,297.26,119413.0,272.3262,273.4287,272.3079,273.098,119413.0
2020-01-16 13:30:00,297.27,297.84,297.11,297.83,45976.0,273.1071,273.6308,272.9601,273.6216,45976.0
2020-01-16 14:00:00,297.82,298.63,297.45,298.61,107913.0,273.6124,274.3566,273.2725,274.3382,107913.0
2020-01-16 14:30:00,298.61,299.28,298.56,299.04,131998.0,274.3382,274.9538,274.2923,274.7333,131998.0
2020-01-16 15:00:00,299.01,299.5,298.13,299.44,185122.0,274.7057,275.1559,273.8972,275.1008,185122.0
2020-01-16 15:30:00,299.43,300.99,299.25,300.69,588785.0,275.0916,276.5248,274.9262,276.2492,588785.0
2020-01-17 09:30:00,300.01,300.7,296.23,298.36,831721.0,275.6244,276.2583,272.1517,274.1085,831721.0
2020-01-17 10:00:00,298.56,298.56,295.88,297.5,228010.0,274.2923,274.2923,271.8301,273.3184,228010.0
2020-01-17 10:30:00,297.52,298.18,296.81,298.17,112160.0,273.3368,273.9432,272.6845,273.934,112160.0
2020-01-17 11:00:00,298.12,298.77,297.22,298.14,140249.0,273.8881,274.4852,273.0612,273.9064,140249.0
2020-01-17 11:30:00,298.19,298.79,297.86,298.19,77801.0,273.9524,274.5036,273.6492,273.9524,77801.0
2020-01-17 12:00:00,298.21,298.57,297.81,298.37,56597.0,273.9707,274.3015,273.6033,274.1177,56597.0
2020-01-17 12:30:00,298.43,298.59,298.18,298.59,48344.0,274.1729,274.3199,273.9432,274.3199,48344.0
2020-01-17 13:00:00,298.59,298.59,297.84,297.85,50165.0,274.3199,274.3199,273.6308,273.64,50165.0
2020-01-17 13:30:00,297.9,298.44,297.48,298.27,77382.0,273.6859,274.182,273.3001,274.0259,77382.0
2020-01-17 14:00:00,298.29,298.95,298.26,298.8,68593.0,274.0442,274.6506,274.0167,274.5128,68593.0
2020-01-17 14:30:00,298.84,299.18,298.26,299.04,76994.0,274.5495,274.8619,274.0167,274.7333,76994.0
2020-01-17 15:00:00,299.05,299.23,298.81,299.09,98478.0,274.7425,274.9078,274.522,274.7792,98478.0
2020-01-17 15:30:00,299.12,299.37,297.87,298.25,443381.0,274.8068,275.0365,273.6584,274.0075,443381.0
2020-01-21 09:30:00,296.89,301.48,296.01,300.74,313791.0,272.758,276.9749,271.9496,276.2951,313791.0
2020-01-21 10:00:00,300.74,302.54,300.21,301.17,205182.0,276.2951,277.9488,275.8082,276.6901,205182.0
2020-01-21 10:30:00,301.11,301.18,298.46,298.66,199829.0,276.635,276.6993,274.2004,274.3842,199829.0
2020-01-21 11:00:00,298.62,300.23,298.44,299.33,149858.0,274.3474,275.8265,274.182,274.9997,149858.0
2020-01-21 11:30:00,299.32,299.49,298.39,298.58,107382.0,274.9905,275.1467,274.1361,274.3107,107382.0
2020-01-21 12:00:00,298.53,298.54,297.39,297.63,109782.0,274.2647,274.2739,273.2174,273.4379,109782.0
2020-01-21 12:30:00,297.68,298.39,297.53,298.31,96962.0,273.4838,274.1361,273.346,274.0626,96962.0
2020-01-21 13:00:00,298.33,298.99,298.02,298.86,70460.0,274.081,274.6873,273.7962,274.5679,70460.0
2020-01-21 13:30:00,298.86,299.74,298.36,299.27,80545.0,274.5679,275.3764,274.1085,274.9446,80545.0
2020-01-21 14:00:00,299.28,300.74,299.05,300.39,101376.0,274.9538,276.2951,274.7425,275.9735,101376.0
2020-01-21 14:30:00,300.39,300.77,300.14,300.63,69916.0,275.9735,276.3227,275.7439,276.194,69916.0
2020-01-21 15:00:00,300.64,300.96,299.6,299.9,137629.0,276.2032,276.4972,275.2478,275.5234,137629.0
2020-01-21 15:30:00,299.9,300.63,299.68,300.53,335706.0,275.5234,276.194,275.3213,276.1022,335706.0
2020-01-22 09:30:00,301.99,302.13,297.79,297.93,228307.0,277.4435,277.5721,273.5849,273.7135,228307.0
2020-01-22 10:00:00,297.93,300.2,297.35,300.17,182281.0,273.7135,275.799,273.1806,275.7714,182281.0
2020-01-22 10:30:00,300.09,300.75,299.83,299.94,89096.0,275.6979,276.3043,275.4591,275.5601,89096.0
2020-01-22 11:00:00,299.99,300.14,298.28,298.29,112383.0,275.6061,275.7439,274.035,274.0442,112383.0
2020-01-22 11:30:00,298.28,300.24,298.28,299.91,66797.0,274.035,275.8357,274.035,275.5326,66797.0
2020-01-22 12:00:00,299.96,300.31,299.81,300.12,92718.0,275.5785,275.9,275.4407,275.7255,92718.0
2020-01-22 12:30:00,300.15,301.08,300.13,300.95,62529.0,275.753,276.6075,275.7347,276.488,62529.0
2020-01-22 13:00:00,300.99,301.95,300.71,300.92,94470.0,276.5248,277.4067,276.2675,276.4605,94470.0
2020-01-22 13:30:00,300.96,301.32,300.25,300.35,93919.0,276.4972,276.8279,275.8449,275.9368,93919.0
2020-01-22 14:00:00,300.3,300.97,300.29,300.73,77722.0,275.8909,276.5064,275.8817,276.2859,77722.0
2020-01-22 14:30:00,300.73,300.97,300.29,300.91,71775.0,276.2859,276.5064,275.8817,276.4513,71775.0
2020-01-22 15:00:00,300.94,301.03,300.39,300.75,155353.0,276.4788,276.5615,275.9735,276.3043,155353.0
2020-01-22 15:30:00,300.68,301.37,300.52,300.68,307473.0,276.24,276.8739,276.093,276.24,307473.0
2020-01-23 09:30:00,300.01,300.58,298.66,299.69,169054.0,275.6244,276.1481,274.3842,275.3304,169054.0
2020-01-23 10:00:00,299.67,299.84,298.36,299.66,130910.0,275.3121,275.4682,274.1085,275.3029,130910.0
2020-01-23 10:30:00,299.72,300.04,298.81,299.06,56890.0,275.358,275.652,274.522,274.7516,56890.0
2020-01-23 11:00:00,298.99,298.99,296.65,297.36,159547.0,274.6873,274.6873,272.5375,273.1898,159547.0
2020-01-23 11:30:00,297.32,298.76,297.32,298.18,72615.0,273.1531,274.476,273.1531,273.9432,72615.0
2020-01-23 12:00:00,298.11,298.2,297.35,297.59,71711.0,273.8789,273.9616,273.1806,273.4011,71711.0
2020-01-23 12:30:00,297.59,297.65,297.11,297.27,66454.0,273.4011,273.4563,272.9601,273.1071,66454.0
2020-01-23 13:00:00,297.28,298.04,297.1,297.81,69532.0,273.1163,273.8146,272.951,273.6033,69532.0
2020-01-23 13:30:00,297.88,298.89,297.76,298.58,65856.0,273.6676,274.5955,273.5573,274.3107,65856.0
2020-01-23 14:00:00,298.6,298.88,298.1,298.88,147930.0,274.329,274.5863,273.8697,274.5863,147930.0
2020-01-23 14:30:00,298.89,299.37,298.07,298.63,132335.0,274.5955,275.0365,273.8421,274.3566,132335.0
2020-01-23 15:00:00,298.64,298.95,298.37,298.76,90374.0,274.3658,274.6506,274.1177,274.476,90374.0
2020-01-23 15:30:00,298.72,299.73,298.52,299.48,219425.0,274.4393,275.3672,274.2555,275.1375,219425.0
2020-01-24 09:30:00,298.34,299.93,297.55,299.46,199348.0,274.0902,275.5509,273.3644,275.1191,199348.0
2020-01-24 10:00:00,299.4,299.47,296.64,296.66,118907.0,275.064,275.1283,272.5284,272.5467,118907.0
2020-01-24 10:30:00,296.65,296.93,294.71,296.84,189370.0,272.5375,272.7948,270.7552,272.7121,189370.0
2020-01-24 11:00:00,296.8,297.22,294.48,295.02,96940.0,272.6753,273.0612,270.5439,271.04,96940.0
2020-01-24 11:30:00,294.93,295.14,294.12,294.34,123359.0,270.9573,271.1503,270.2132,270.4153,123359.0
2020-01-24 12:00:00,294.31,294.32,292.64,293.29,177194.0,270.3877,270.3969,268.8535,269.4506,177194.0
2020-01-24 12:30:00,293.35,294.17,293.14,293.71,96302.0,269.5058,270.2591,269.3128,269.8365,96302.0
2020-01-24 13:00:00,293.7,293.75,292.64,293.5,65259.0,269.8273,269.8733,268.8535,269.6436,65259.0
2020-01-24 13:30:00,293.51,293.58,292.61,293.07,81871.0,269.6528,269.7171,268.8259,269.2485,81871.0
2020-01-24 14:00:00,293.05,293.21,292.16,292.56,112237.0,269.2302,269.3772,268.4125,268.78,112237.0
2020-01-24 14:30:00,292.64,293.14,291.7,292.97,186182.0,268.8535,269.3128,267.9899,269.1567,186182.0
2020-01-24 15:00:00,292.98,293.23,292.35,292.57,140944.0,269.1658,269.3955,268.5871,268.7892,140944.0
2020-01-24 15:30:00,292.55,293.01,291.56,292.79,387927.0,268.7708,269.1934,267.8613,268.9913,387927.0
2020-01-27 09:30:00,288.0,288.08,280.07,284.45,871205.0,264.5906,264.6641,257.3052,261.3292,871205.0
2020-01-27 10:00:00,284.6,285.46,282.1,285.36,276586.0,261.467,262.2571,259.1702,262.1652,276586.0
2020-01-27 10:30:00,285.36,285.82,284.47,285.1,132813.0,262.1652,262.5878,261.3476,261.9264,132813.0
2020-01-27 11:00:00,285.04,285.35,283.0,283.19,127976.0,261.8712,262.156,259.997,260.1716,127976.0
2020-01-27 11:30:00,283.21,283.86,282.71,283.41,142711.0,260.19,260.7871,259.7306,260.3737,142711.0
2020-01-27 12:00:00,283.33,284.07,283.2,283.85,99637.0,260.3002,260.9801,260.1808,260.778,99637.0
2020-01-27 12:30:00,283.85,284.27,283.39,283.99,71755.0,260.778,261.1638,260.3553,260.9066,71755.0
2020-01-27 13:00:00,283.9,284.61,283.77,284.46,78295.0,260.8239,261.4762,260.7045,261.3384,78295.0
2020-01-27 13:30:00,284.45,284.89,284.05,284.21,66827.0,261.3292,261.7334,260.9617,261.1087,66827.0
2020-01-27 14:00:00,284.18,284.62,283.49,284.62,118303.0,261.0811,261.4854,260.4472,261.4854,118303.0
2020-01-27 14:30:00,284.62,284.86,283.5,283.75,238042.0,261.4854,261.7059,260.4564,260.6861,238042.0
2020-01-27 15:00:00,283.74,284.61,283.66,284.53,129490.0,260.6769,261.4762,260.6034,261.4027,129490.0
2020-01-27 15:30:00,284.51,284.51,283.33,284.0,426952.0,261.3843,261.3843,260.3002,260.9158,426952.0
2020-01-28 09:30:00,283.91,287.23,283.3,286.8,327718.0,260.8331,263.8832,260.2727,263.4882,327718.0
2020-01-28 10:00:00,286.73,287.66,285.43,286.48,238965.0,263.4239,264.2783,262.2295,263.1942,238965.0
2020-01-28 10:30:00,286.41,287.14,285.62,286.69,231693.0,263.1299,263.8005,262.4041,263.3871,231693.0
2020-01-28 11:00:00,286.69,286.74,285.77,286.28,133688.0,263.3871,263.433,262.5419,263.0104,133688.0
2020-01-28 11:30:00,286.21,287.25,286.21,287.21,107560.0,262.9461,263.9016,262.9461,263.8648,107560.0
2020-01-28 12:00:00,287.21,288.37,286.89,287.94,127823.0,263.8648,264.9306,263.5709,264.5355,127823.0
2020-01-28 12:30:00,287.93,288.18,287.27,287.44,89822.0,264.5263,264.756,263.92,264.0762,89822.0
2020-01-28 13:00:00,287.42,287.46,286.12,286.47,122173.0,264.0578,264.0945,262.8634,263.185,122173.0
2020-01-28 13:30:00,286.5,286.93,286.24,286.66,187704.0,263.2126,263.6076,262.9737,263.3596,187704.0
2020-01-28 14:00:00,286.68,287.21,286.24,286.47,157509.0,263.3779,263.8648,262.9737,263.185,157509.0
2020-01-28 14:30:00,286.47,286.68,286.16,286.46,135672.0,263.185,263.3779,262.9002,263.1758,135672.0
2020-01-28 15:00:00,286.51,286.8,286.21,286.66,188267.0,263.2217,263.4882,262.9461,263.3596,188267.0
2020-01-28 15:30:00,286.64,286.74,285.77,285.9,484705.0,263.3412,263.433,262.5419,262.6613,484705.0
2020-01-29 09:30:00,284.0,284.37,281.52,282.12,379052.0,260.9158,261.2557,258.6373,259.1886,379052.0
2020-01-29 10:00:00,282.12,283.12,280.89,281.97,336074.0,259.1886,260.1073,258.0586,259.0508,336074.0
2020-01-29 10:30:00,281.88,284.55,281.15,283.38,328840.0,258.9681,261.4211,258.2974,260.3462,328840.0
2020-01-29 11:00:00,283.44,286.19,283.38,286.12,160300.0,260.4013,262.9278,260.3462,262.8634,160300.0
2020-01-29 11:30:00,286.0,286.02,283.9,285.1,175890.0,262.7532,262.7716,260.8239,261.9264,175890.0
2020-01-29 12:00:00,285.07,285.89,284.75,285.25,177658.0,261.8988,262.6521,261.6048,262.0642,177658.0
2020-01-29 12:30:00,285.23,285.44,284.7,285.24,90031.0,262.0458,262.2387,261.5589,262.055,90031.0
2020-01-29 13:00:00,285.25,285.69,285.08,285.21,55273.0,262.0642,262.4684,261.908,262.0274,55273.0
2020-01-29 13:30:00,285.24,285.57,284.32,284.32,95104.0,262.055,262.3581,261.2098,261.2098,95104.0
2020-01-29 14:00:00,284.25,284.67,283.38,284.34,130484.0,261.1454,261.5313,260.3462,261.2281,130484.0
2020-01-29 14:30:00,284.4,285.22,284.05,284.97,155354.0,261.2832,262.0366,260.9617,261.8069,155354.0
2020-01-29 15:00:00,284.91,285.05,282.94,283.83,210664.0,261.7518,261.8804,259.9419,260.7596,210664.0
2020-01-29 15:30:00,283.81,283.82,282.67,282.86,397084.0,260.7412,260.7504,259.6939,259.8684,397084.0
2020-01-30 09:30:00,281.84,281.84,278.71,279.78,322352.0,258.9313,258.9313,256.0557,257.0388,322352.0
2020-01-30 10:00:00,279.88,281.61,279.64,281.27,184430.0,257.1306,258.72,256.9102,258.4077,184430.0
2020-01-30 10:30:00,281.32,281.32,278.62,279.0,200948.0,258.4536,258.4536,255.9731,256.3222,200948.0
2020-01-30 11:00:00,278.93,279.51,278.07,278.56,207222.0,256.2579,256.7907,255.4678,255.9179,207222.0
2020-01-30 11:30:00,278.61,278.88,277.47,278.25,193425.0,255.9639,256.2119,254.9165,255.6331,193425.0
2020-01-30 12:00:00,278.28,278.4,276.88,277.4,170111.0,255.6607,255.7709,254.3745,254.8522,170111.0
2020-01-30 12:30:00,277.41,277.55,275.92,276.94,125748.0,254.8614,254.99,253.4925,254.4296,125748.0
2020-01-30 13:00:00,276.95,277.06,276.12,276.93,162275.0,254.4388,254.5399,253.6763,254.4204,162275.0
2020-01-30 13:30:00,276.89,278.18,276.85,278.18,95946.0,254.3837,255.5688,254.3469,255.5688,95946.0
2020-01-30 14:00:00,278.2,278.77,277.67,277.91,125119.0,255.5872,256.1109,255.1003,255.3208,125119.0
2020-01-30 14:30:00,277.93,278.79,277.38,278.35,127430.0,255.3391,256.1292,254.8339,255.725,127430.0
2020-01-30 15:00:00,278.43,279.92,278.23,279.91,148221.0,255.7985,257.1674,255.6148,257.1582,148221.0
2020-01-30 15:30:00,279.9,281.08,279.51,280.9,392319.0,257.149,258.2331,256.7907,258.0677,392319.0
2020-01-31 09:30:00,278.17,278.78,276.22,276.31,329295.0,255.5596,256.1201,253.7681,253.8508,329295.0
2020-01-31 10:00:00,276.36,276.83,275.34,275.84,165493.0,253.8968,254.3286,252.9597,253.419,165493.0
2020-01-31 10:30:00,275.82,276.2,275.12,275.23,167917.0,253.4007,253.7498,252.7576,252.8586,167917.0
2020-01-31 11:00:00,275.2,275.3,274.01,274.01,225152.0,252.831,252.9229,251.7378,251.7378,225152.0
2020-01-31 11:30:00,274.08,275.09,274.08,274.74,170545.0,251.8021,252.73,251.8021,252.4084,170545.0
2020-01-31 12:00:00,274.79,274.84,274.1,274.25,101869.0,252.4544,252.5003,251.8205,251.9583,101869.0
2020-01-31 12:30:00,274.23,274.38,272.44,272.91,172596.0,251.9399,252.0777,250.2954,250.7272,172596.0
2020-01-31 13:00:00,272.95,273.75,272.51,273.21,138079.0,250.7639,251.4989,250.3597,251.0028,138079.0
2020-01-31 13:30:00,273.18,273.33,272.48,273.01,353053.0,250.9752,251.113,250.3321,250.8191,353053.0
2020-01-31 14:00:00,273.05,273.08,271.58,271.88,367790.0,250.8558,250.8834,249.5053,249.7809,367790.0
2020-01-31 14:30:00,271.82,272.9,271.77,272.58,330722.0,249.7258,250.718,249.6798,250.424,330722.0
2020-01-31 15:00:00,272.6,273.08,271.18,271.52,399659.0,250.4424,250.8834,249.1378,249.4502,399659.0
2020-01-31 15:30:00,271.53,272.73,271.33,272.39,530567.0,249.4594,250.5618,249.2756,250.2495,530567.0
2020-02-03 09:30:00,275.13,276.85,273.45,274.65,624585.0,252.7667,254.3469,251.2233,252.3258,624585.0
2020-02-03 10:00:00,274.78,275.86,274.76,275.64,393666.0,252.4452,253.4374,252.4268,253.2353,393666.0
2020-02-03 10:30:00,275.68,275.83,275.11,275.51,408669.0,253.272,253.4098,252.7484,253.1159,408669.0
2020-02-03 11:00:00,275.51,275.6,273.0,273.63,319588.0,253.1159,253.1985,250.8099,251.3887,319588.0
2020-02-03 11:30:00,273.7,274.0,272.24,272.69,150030.0,251.453,251.7286,250.1116,250.5251,150030.0
2020-02-03 12:00:00,272.7,273.39,271.18,271.18,325352.0,250.5343,251.1682,249.1378,249.1378,325352.0
2020-02-03 12:30:00,271.29,272.0,270.82,271.77,204749.0,249.2389,249.8912,248.8071,249.6798,204749.0
2020-02-03 13:00:00,271.83,272.39,271.29,272.29,191078.0,249.735,250.2495,249.2389,250.1576,191078.0
2020-02-03 13:30:00,272.29,273.38,272.06,273.3,137088.0,250.1576,251.159,249.9463,251.0855,137088.0
2020-02-03 14:00:00,273.3,273.36,272.08,272.23,174359.0,251.0855,251.1406,249.9647,250.1025,174359.0
2020-02-03 14:30:00,272.24,273.69,272.22,273.51,161046.0,250.1116,251.4438,250.0933,251.2784,161046.0
2020-02-03 15:00:00,273.58,274.34,273.45,274.29,156583.0,251.3427,252.041,251.2233,251.995,156583.0
2020-02-03 15:30:00,274.25,274.68,273.23,273.92,482509.0,251.9583,252.3533,251.0212,251.6551,482509.0
2020-02-04 09:30:00,277.28,283.5,276.88,281.86,570886.0,254.742,260.4564,254.3745,258.9497,570886.0
2020-02-04 10:00:00,281.99,282.66,280.26,280.8,206964.0,259.0691,259.6847,257.4798,257.9759,206964.0
2020-02-04 10:30:00,280.69,282.0,280.17,280.99,214852.0,257.8748,259.0783,257.3971,258.1504,214852.0
2020-02-04 11:00:00,280.98,280.98,279.76,279.8,160557.0,258.1412,258.1412,257.0204,257.0571,160557.0
2020-02-04 11:30:00,279.83,281.03,279.66,280.62,162230.0,257.0847,258.1872,256.9285,257.8105,162230.0
2020-02-04 12:00:00,280.63,281.06,280.01,280.16,170810.0,257.8197,258.2147,257.2501,257.3879,170810.0
2020-02-04 12:30:00,280.18,280.27,279.61,280.05,140716.0,257.4063,257.4889,256.8826,257.2868,140716.0
2020-02-04 13:00:00,280.11,280.31,279.93,280.12,136172.0,257.342,257.5257,257.1766,257.3511,136172.0
2020-02-04 13:30:00,280.14,281.56,280.13,281.55,105585.0,257.3695,258.6741,257.3603,258.6649,105585.0
2020-02-04 14:00:00,281.58,281.86,280.84,281.32,102734.0,258.6925,258.9497,258.0126,258.4536,102734.0
2020-02-04 14:30:00,281.24,281.6,280.88,280.89,107209.0,258.3801,258.7108,258.0494,258.0586,107209.0
2020-02-04 15:00:00,280.88,281.72,280.52,281.67,154812.0,258.0494,258.8211,257.7186,258.7752,154812.0
2020-02-04 15:30:00,281.66,282.0,280.2,280.87,416719.0,258.766,259.0783,257.4246,258.0402,416719.0
2020-02-05 09:30:00,285.6,295.29,285.44,292.33,757619.0,262.3857,271.2881,262.2387,268.5687,757619.0
2020-02-05 10:00:00,292.56,293.59,290.69,291.32,300944.0,268.78,269.7263,267.062,267.6408,300944.0
2020-02-05 10:30:00,291.31,293.24,290.9,292.83,158006.0,267.6316,269.4047,267.2549,269.028,158006.0
2020-02-05 11:00:00,292.8,296.22,292.5,295.01,284146.0,269.0005,272.1425,268.7249,271.0308,284146.0
2020-02-05 11:30:00,295.0,295.33,293.46,294.35,194524.0,271.0217,271.3248,269.6068,270.4245,194524.0
2020-02-05 12:00:00,294.24,295.11,293.75,293.75,142424.0,270.3234,271.1227,269.8733,269.8733,142424.0
2020-02-05 12:30:00,293.84,295.0,293.72,294.95,158211.0,269.9559,271.0217,269.8457,270.9757,158211.0
2020-02-05 13:00:00,294.92,295.66,294.2,295.06,162020.0,270.9482,271.628,270.2867,271.0768,162020.0
2020-02-05 13:30:00,295.09,296.77,294.95,296.58,169617.0,271.1043,272.6478,270.9757,272.4732,169617.0
2020-02-05 14:00:00,296.58,297.0,295.9,295.92,194460.0,272.4732,272.8591,271.8485,271.8669,194460.0
2020-02-05 14:30:00,295.9,296.18,295.22,295.57,171785.0,271.8485,272.1057,271.2238,271.5453,171785.0
2020-02-05 15:00:00,295.53,296.5,294.7,296.21,233725.0,271.5086,272.3997,270.746,272.1333,233725.0
2020-02-05 15:30:00,296.24,296.24,294.81,295.73,649552.0,272.1609,272.1609,270.8471,271.6923,649552.0
2020-02-06 09:30:00,297.0,297.27,290.33,293.51,431710.0,272.8591,273.1071,266.7312,269.6528,431710.0
2020-02-06 10:00:00,293.85,294.4,291.54,292.55,156956.0,269.9651,270.4704,267.8429,268.7708,156956.0
2020-02-06 10:30:00,292.54,293.85,292.02,292.31,104417.0,268.7616,269.9651,268.2839,268.5503,104417.0
2020-02-06 11:00:00,292.36,292.92,291.43,292.11,89049.0,268.5962,269.1107,267.7418,268.3666,89049.0
2020-02-06 11:30:00,292.08,292.45,290.79,290.85,78771.0,268.339,268.6789,267.1539,267.209,78771.0
2020-02-06 12:00:00,290.92,291.65,290.67,291.47,61852.0,267.2733,267.944,267.0436,267.7786,61852.0
2020-02-06 12:30:00,291.47,291.5,290.34,290.64,84552.0,267.7786,267.8061,266.7404,267.016,84552.0
2020-02-06 13:00:00,290.65,291.0,290.13,291.0,74383.0,267.0252,267.3468,266.5475,267.3468,74383.0
2020-02-06 13:30:00,290.99,291.05,290.0,290.26,75730.0,267.3376,267.3927,266.4281,266.6669,75730.0
2020-02-06 14:00:00,290.2,291.58,290.0,291.57,110853.0,266.6118,267.8796,266.4281,267.8705,110853.0
2020-02-06 14:30:00,291.56,292.98,291.5,292.13,92109.0,267.8613,269.1658,267.8061,268.3849,92109.0
2020-02-06 15:00:00,292.04,292.27,290.78,291.0,130920.0,268.3023,268.5136,267.1447,267.3468,130920.0
2020-02-06 15:30:00,291.0,292.77,290.92,292.37,420211.0,267.3468,268.9729,267.2733,268.6054,420211.0
2020-02-07 09:30:00,292.87,293.39,291.0,291.88,310096.0,269.0648,269.5425,267.3468,268.1553,310096.0
2020-02-07 10:00:00,291.95,292.28,291.5,292.0,123863.0,268.2196,268.5227,267.8061,268.2655,123863.0
2020-02-07 10:30:00,291.98,292.19,290.84,290.91,193905.0,268.2471,268.4401,267.1998,267.2641,193905.0
2020-02-07 11:00:00,290.9,291.15,290.18,290.66,205635.0,267.2549,267.4846,266.5934,267.0344,205635.0
2020-02-07 11:30:00,290.66,290.67,289.9,290.06,140231.0,267.0344,267.0436,266.3362,266.4832,140231.0
2020-02-07 12:00:00,290.09,290.28,289.45,289.92,128821.0,266.5108,266.6853,265.9228,266.3546,128821.0
2020-02-07 12:30:00,289.87,291.7,289.57,290.25,82491.0,266.3086,267.9899,266.033,266.6577,82491.0
2020-02-07 13:00:00,290.18,290.44,289.52,290.38,72632.0,266.5934,266.8323,265.9871,266.7772,72632.0
2020-02-07 13:30:00,290.37,290.97,289.44,289.64,82504.0,266.768,267.3192,265.9136,266.0973,82504.0
2020-02-07 14:00:00,289.64,289.86,289.04,289.77,109980.0,266.0973,266.2994,265.5461,266.2168,109980.0
2020-02-07 14:30:00,289.82,290.61,289.76,289.79,88307.0,266.2627,266.9885,266.2076,266.2351,88307.0
2020-02-07 15:00:00,289.85,289.93,288.91,289.59,182511.0,266.2903,266.3638,265.4267,266.0514,182511.0
2020-02-07 15:30:00,289.53,290.12,289.14,289.25,361631.0,265.9963,266.5383,265.638,265.739,361631.0
2020-02-10 09:30:00,286.23,288.82,285.45,286.94,253926.0,262.9645,265.344,262.2479,263.6168,253926.0
2020-02-10 10:00:00,286.93,289.12,286.4,288.97,146064.0,263.6076,265.6196,263.1207,265.4818,146064.0
2020-02-10 10:30:00,288.85,289.29,288.23,288.28,101585.0,265.3715,265.7758,264.8019,264.8479,101585.0
2020-02-10 11:00:00,288.25,288.5,287.42,288.34,70918.0,264.8203,265.05,264.0578,264.903,70918.0
2020-02-10 11:30:00,288.31,288.31,287.17,287.24,122065.0,264.8754,264.8754,263.8281,263.8924,122065.0
2020-02-10 12:00:00,287.18,287.81,286.78,287.61,97870.0,263.8373,264.4161,263.4698,264.2323,97870.0
2020-02-10 12:30:00,287.65,287.82,287.19,287.59,93022.0,264.2691,264.4253,263.8465,264.214,93022.0
2020-02-10 13:00:00,287.59,287.99,287.47,287.86,71103.0,264.214,264.5814,264.1037,264.462,71103.0
2020-02-10 13:30:00,287.91,288.07,286.7,287.29,64162.0,264.5079,264.6549,263.3963,263.9383,64162.0
2020-02-10 14:00:00,287.28,287.35,285.83,286.87,99149.0,263.9292,263.9935,262.597,263.5525,99149.0
2020-02-10 14:30:00,286.84,287.0,286.57,286.81,114389.0,263.5249,263.6719,263.2769,263.4974,114389.0
2020-02-10 15:00:00,286.86,287.05,286.22,286.52,154499.0,263.5433,263.7179,262.9553,263.2309,154499.0
2020-02-10 15:30:00,286.54,287.14,286.49,287.14,457102.0,263.2493,263.8005,263.2034,263.8005,457102.0
2020-02-11 09:30:00,286.85,288.85,286.57,286.92,209084.0,263.5341,265.3715,263.2769,263.5984,209084.0
2020-02-11 10:00:00,287.04,289.35,286.97,288.78,157034.0,263.7087,265.8309,263.6444,265.3072,157034.0
2020-02-11 10:30:00,288.69,288.82,286.81,287.0,95358.0,265.2245,265.344,263.4974,263.6719,95358.0
2020-02-11 11:00:00,287.12,287.64,285.9,286.58,90168.0,263.7822,264.2599,262.6613,263.2861,90168.0
2020-02-11 11:30:00,286.51,287.37,286.05,287.02,84007.0,263.2217,264.0118,262.7991,263.6903,84007.0
2020-02-11 12:00:00,287.0,288.08,286.55,287.95,89863.0,263.6719,264.6641,263.2585,264.5447,89863.0
2020-02-11 12:30:00,288.04,288.15,287.27,287.45,79603.0,264.6274,264.7284,263.92,264.0853,79603.0
2020-02-11 13:00:00,287.52,287.78,287.13,287.2,77830.0,264.1496,264.3885,263.7913,263.8557,77830.0
2020-02-11 13:30:00,287.24,289.1,287.24,289.05,130662.0,263.8924,265.6012,263.8924,265.5553,130662.0
2020-02-11 14:00:00,289.05,289.4,288.5,288.73,85963.0,265.5553,265.8768,265.05,265.2613,85963.0
2020-02-11 14:30:00,288.81,289.65,288.63,289.49,80561.0,265.3348,266.1065,265.1694,265.9595,80561.0
2020-02-11 15:00:00,289.5,290.76,289.28,290.61,156759.0,265.9687,267.1263,265.7666,266.9885,156759.0
2020-02-11 15:30:00,290.6,291.57,290.22,290.77,404569.0,266.9793,267.8705,266.6302,267.1355,404569.0
2020-02-12 09:30:00,295.0,301.41,294.01,301.28,1175947.0,271.0217,276.9106,270.1121,276.7912,1175947.0
2020-02-12 10:00:00,301.18,305.0,300.7,304.04,817182.0,276.6993,280.2088,276.2583,279.3269,817182.0
2020-02-12 10:30:00,304.1,304.59,302.05,303.43,455368.0,279.382,279.8322,277.4986,278.7664,455368.0
2020-02-12 11:00:00,303.49,303.94,299.24,300.75,293110.0,278.8216,279.235,274.917,276.3043,293110.0
2020-02-12 11:30:00,300.65,301.28,299.75,300.82,173591.0,276.2124,276.7912,275.3856,276.3686,173591.0
2020-02-12 12:00:00,300.92,300.94,299.59,300.39,157747.0,276.4605,276.4788,275.2386,275.9735,157747.0
2020-02-12 12:30:00,300.31,300.58,298.9,299.7,126670.0,275.9,276.1481,274.6047,275.3396,126670.0
2020-02-12 13:00:00,299.68,300.17,298.51,300.01,109848.0,275.3213,275.7714,274.2464,275.6244,109848.0
2020-02-12 13:30:00,300.02,302.5,299.89,302.0,165340.0,275.6336,277.912,275.5142,277.4527,165340.0
2020-02-12 14:00:00,302.0,302.79,301.12,301.5,129835.0,277.4527,278.1785,276.6442,276.9933,129835.0
2020-02-12 14:30:00,301.47,302.22,301.03,301.38,128279.0,276.9658,277.6548,276.5615,276.8831,128279.0
2020-02-12 15:00:00,301.38,303.34,301.33,303.18,287764.0,276.8831,278.6838,276.8371,278.5368,287764.0
2020-02-12 15:30:00,303.17,303.69,302.29,303.48,614182.0,278.5276,279.0053,277.7191,278.8124,614182.0
2020-02-13 09:30:00,300.14,304.22,300.14,302.9,381157.0,275.7439,279.4922,275.7439,278.2795,381157.0
2020-02-13 10:00:00,302.91,303.85,302.4,302.82,284597.0,278.2887,279.1523,277.8202,278.206,284597.0
2020-02-13 10:30:00,302.84,303.07,301.6,302.14,282945.0,278.2244,278.4357,277.0852,277.5813,282945.0
2020-02-13 11:00:00,302.21,303.57,301.87,302.0,170259.0,277.6456,278.8951,277.3332,277.4527,170259.0
2020-02-13 11:30:00,302.17,303.81,302.17,303.72,133877.0,277.6089,279.1156,277.6089,279.0329,133877.0
2020-02-13 12:00:00,303.72,305.9,303.69,304.5,263586.0,279.0329,281.0357,279.0053,279.7495,263586.0
2020-02-13 12:30:00,304.51,304.56,303.26,303.5,103472.0,279.7587,279.8046,278.6103,278.8308,103472.0
2020-02-13 13:00:00,303.51,303.72,302.96,303.23,78183.0,278.8399,279.0329,278.3346,278.5827,78183.0
2020-02-13 13:30:00,303.19,303.45,302.88,303.43,62175.0,278.546,278.7848,278.2611,278.7664,62175.0
2020-02-13 14:00:00,303.43,304.58,303.29,304.31,94310.0,278.7664,279.823,278.6378,279.5749,94310.0
2020-02-13 14:30:00,304.25,304.36,303.24,303.89,92613.0,279.5198,279.6209,278.5919,279.1891,92613.0
2020-02-13 15:00:00,303.97,303.97,303.19,303.36,112496.0,279.2626,279.2626,278.546,278.7021,112496.0
2020-02-13 15:30:00,303.32,303.39,301.87,302.26,252022.0,278.6654,278.7297,277.3332,277.6915,252022.0
2020-02-14 09:30:00,302.21,303.97,300.76,302.49,230689.0,277.6456,279.2626,276.3135,277.9028,230689.0
2020-02-14 10:00:00,302.16,302.48,301.13,301.93,174136.0,277.5997,277.8937,276.6534,277.3884,174136.0
2020-02-14 10:30:00,301.72,302.35,301.42,301.74,82631.0,277.1954,277.7742,276.9198,277.2138,82631.0
2020-02-14 11:00:00,301.72,301.86,301.07,301.53,104427.0,277.1954,277.3241,276.5983,277.0209,104427.0
2020-02-14 11:30:00,301.5,301.5,300.03,300.23,77437.0,276.9933,276.9933,275.6428,275.8265,77437.0
2020-02-14 12:00:00,300.23,300.39,298.4,298.52,101237.0,275.8265,275.9735,274.1453,274.2555,101237.0
2020-02-14 12:30:00,298.52,299.7,298.5,299.13,84262.0,274.2555,275.3396,274.2372,274.816,84262.0
2020-02-14 13:00:00,299.06,299.6,298.43,299.48,58036.0,274.7516,275.2478,274.1729,275.1375,58036.0
2020-02-14 13:30:00,299.45,299.8,299.24,299.55,53412.0,275.1099,275.4315,274.917,275.2018,53412.0
2020-02-14 14:00:00,299.58,299.69,298.42,298.96,67668.0,275.2294,275.3304,274.1637,274.6598,67668.0
2020-02-14 14:30:00,298.96,299.29,297.3,298.15,93542.0,274.6598,274.963,273.1347,273.9156,93542.0
2020-02-14 15:00:00,298.19,298.82,297.91,298.14,132027.0,273.9524,274.5312,273.6951,273.9064,132027.0
2020-02-14 15:30:00,298.11,298.95,298.01,298.69,232002.0,273.8789,274.6506,273.787,274.4117,232002.0
2020-02-18 09:30:00,299.67,303.35,299.0,302.38,268591.0,275.3121,278.6929,274.6965,277.8018,268591.0
2020-02-18 10:00:00,302.32,302.34,299.75,299.86,97408.0,277.7467,277.765,275.3856,275.4866,97408.0
2020-02-18 10:30:00,299.84,301.24,299.41,301.22,90456.0,275.4682,276.7545,275.0732,276.7361,90456.0
2020-02-18 11:00:00,301.15,302.09,300.88,301.42,131297.0,276.6718,277.5354,276.4237,276.9198,131297.0
2020-02-18 11:30:00,301.54,302.8,301.48,302.7,118069.0,277.0301,278.1877,276.9749,278.0958,118069.0
2020-02-18 12:00:00,302.73,303.19,302.02,302.12,74381.0,278.1233,278.546,277.4711,277.5629,74381.0
2020-02-18 12:30:00,302.07,302.3,301.72,301.96,62443.0,277.517,277.7283,277.1954,277.4159,62443.0
2020-02-18 13:00:00,301.87,302.01,300.77,301.0,50666.0,277.3332,277.4619,276.3227,276.534,50666.0
2020-02-18 13:30:00,300.94,301.37,299.93,300.28,80068.0,276.4788,276.8739,275.5509,275.8725,80068.0
2020-02-18 14:00:00,300.22,301.5,299.99,301.32,88215.0,275.8174,276.9933,275.6061,276.8279,88215.0
2020-02-18 14:30:00,301.28,302.0,301.18,302.0,69116.0,276.7912,277.4527,276.6993,277.4527,69116.0
2020-02-18 15:00:00,302.0,302.78,301.65,302.19,99750.0,277.4527,278.1693,277.1311,277.6272,99750.0
2020-02-18 15:30:00,302.08,302.52,301.36,302.06,333908.0,277.5262,277.9304,276.8647,277.5078,333908.0
2020-02-19 09:30:00,303.37,305.0,302.72,303.89,261019.0,278.7113,280.2088,278.1142,279.1891,261019.0
2020-02-19 10:00:00,303.89,305.01,303.31,304.0,188697.0,279.1891,280.218,278.6562,279.2901,188697.0
2020-02-19 10:30:00,304.08,305.35,303.8,303.93,167929.0,279.3636,280.5304,279.1064,279.2258,167929.0
2020-02-19 11:00:00,303.92,305.48,303.88,304.99,119603.0,279.2166,280.6498,279.1799,280.1996,119603.0
2020-02-19 11:30:00,305.04,305.3,304.37,305.17,67455.0,280.2456,280.4844,279.63,280.365,67455.0
2020-02-19 12:00:00,305.17,306.06,304.97,306.03,91715.0,280.365,281.1827,280.1813,281.1551,91715.0
2020-02-19 12:30:00,306.07,306.29,305.52,305.64,110556.0,281.1919,281.394,280.6866,280.7968,110556.0
2020-02-19 13:00:00,305.62,305.75,304.78,304.98,106104.0,280.7784,280.8979,280.0067,280.1905,106104.0
2020-02-19 13:30:00,304.98,305.53,304.96,305.17,95341.0,280.1905,280.6957,280.1721,280.365,95341.0
2020-02-19 14:00:00,305.11,305.72,305.0,305.62,84312.0,280.3099,280.8703,280.2088,280.7784,84312.0
2020-02-19 14:30:00,305.55,305.99,305.14,305.51,83680.0,280.7141,281.1184,280.3375,280.6774,83680.0
2020-02-19 15:00:00,305.6,306.48,305.37,306.44,133662.0,280.7601,281.5685,280.5488,281.5318,133662.0
2020-02-19 15:30:00,306.42,306.72,305.07,305.34,274415.0,281.5134,281.789,280.2731,280.5212,274415.0
2020-02-20 09:30:00,303.2,304.16,299.98,301.92,307425.0,278.5551,279.4371,275.5969,277.3792,307425.0
2020-02-20 10:00:00,301.99,303.7,300.74,302.54,165615.0,277.4435,279.0145,276.2951,277.9488,165615.0
2020-02-20 10:30:00,302.68,303.09,301.66,302.06,107980.0,278.0774,278.4541,277.1403,277.5078,107980.0
2020-02-20 11:00:00,302.21,302.37,299.96,299.96,120102.0,277.6456,277.7926,275.5785,275.5785,120102.0
2020-02-20 11:30:00,300.08,300.24,297.89,299.35,194158.0,275.6887,275.8357,273.6767,275.0181,194158.0
2020-02-20 12:00:00,299.49,300.22,298.84,299.68,74538.0,275.1467,275.8174,274.5495,275.3213,74538.0
2020-02-20 12:30:00,299.68,300.57,299.57,300.39,62730.0,275.3213,276.1389,275.2202,275.9735,62730.0
2020-02-20 13:00:00,300.39,301.13,299.95,300.92,50914.0,275.9735,276.6534,275.5693,276.4605,50914.0
2020-02-20 13:30:00,300.92,301.14,300.73,301.04,73026.0,276.4605,276.6626,276.2859,276.5707,73026.0
2020-02-20 14:00:00,301.02,301.95,301.02,301.35,78935.0,276.5523,277.4067,276.5523,276.8555,78935.0
2020-02-20 14:30:00,301.36,302.1,300.85,301.25,62040.0,276.8647,277.5445,276.3962,276.7636,62040.0
2020-02-20 15:00:00,301.2,301.5,300.55,301.31,84520.0,276.7177,276.9933,276.1205,276.8188,84520.0
2020-02-20 15:30:00,301.33,302.92,300.69,301.96,561107.0,276.8371,278.2979,276.2492,277.4159,561107.0
2020-02-21 09:30:00,300.47,301.09,298.61,299.83,421925.0,276.047,276.6166,274.3382,275.4591,421925.0
2020-02-21 10:00:00,300.07,302.51,300.07,301.26,168074.0,275.6796,277.9212,275.6796,276.7728,168074.0
2020-02-21 10:30:00,301.16,301.37,299.14,300.85,94033.0,276.681,276.8739,274.8251,276.3962,94033.0
2020-02-21 11:00:00,300.94,301.79,300.2,300.2,105109.0,276.4788,277.2597,275.799,275.799,105109.0
2020-02-21 11:30:00,300.23,301.19,299.96,300.36,92556.0,275.8265,276.7085,275.5785,275.946,92556.0
2020-02-21 12:00:00,300.44,301.5,300.01,300.32,84408.0,276.0195,276.9933,275.6244,275.9092,84408.0
2020-02-21 12:30:00,300.36,300.73,299.25,299.37,96681.0,275.946,276.2859,274.9262,275.0365,96681.0
2020-02-21 13:00:00,299.37,300.35,299.13,299.63,122433.0,275.0365,275.9368,274.816,275.2753,122433.0
2020-02-21 13:30:00,299.58,300.93,299.54,300.78,126589.0,275.2294,276.4696,275.1926,276.3318,126589.0
2020-02-21 14:00:00,300.81,301.78,300.63,301.49,101707.0,276.3594,277.2506,276.194,276.9841,101707.0
2020-02-21 14:30:00,301.48,302.32,301.32,301.52,85000.0,276.9749,277.7467,276.8279,277.0117,85000.0
2020-02-21 15:00:00,301.51,301.79,300.78,301.05,122798.0,277.0025,277.2597,276.3318,276.5799,122798.0
2020-02-21 15:30:00,301.07,301.89,300.5,301.47,306511.0,276.5983,277.3516,276.0746,276.9658,306511.0
2020-02-24 09:30:00,286.89,287.25,278.89,281.05,1375471.0,263.5709,263.9016,256.2211,258.2055,1375471.0
2020-02-24 10:00:00,281.21,283.39,280.0,281.66,562757.0,258.3525,260.3553,257.2409,258.766,562757.0
2020-02-24 10:30:00,281.64,281.8,278.81,280.63,361562.0,258.7476,258.8946,256.1476,257.8197,361562.0
2020-02-24 11:00:00,280.58,281.25,278.68,279.27,393724.0,257.7737,258.3893,256.0282,256.5702,393724.0
2020-02-24 11:30:00,279.3,280.86,279.27,280.19,311208.0,256.5978,258.031,256.5702,257.4154,311208.0
2020-02-24 12:00:00,280.17,280.25,278.13,278.14,223411.0,257.3971,257.4706,255.5229,255.5321,223411.0
2020-02-24 12:30:00,278.18,279.82,278.0,278.49,263156.0,255.5688,257.0755,255.4035,255.8536,263156.0
2020-02-24 13:00:00,278.45,279.0,277.64,278.88,290354.0,255.8169,256.3222,255.0727,256.2119,290354.0
2020-02-24 13:30:00,278.84,279.7,277.94,279.07,197117.0,256.1752,256.9653,255.3483,256.3865,197117.0
2020-02-24 14:00:00,279.08,279.97,278.04,279.73,202083.0,256.3957,257.2133,255.4402,256.9928,202083.0
2020-02-24 14:30:00,279.78,282.68,279.55,282.49,305874.0,257.0388,259.7031,256.8275,259.5285,305874.0
2020-02-24 15:00:00,282.5,282.94,280.63,280.66,508042.0,259.5377,259.9419,257.8197,257.8472,508042.0
2020-02-24 15:30:00,280.69,280.84,277.8,277.8,828119.0,257.8748,258.0126,255.2197,255.2197,828119.0
2020-02-25 09:30:00,280.15,281.98,275.42,278.68,555006.0,257.3787,259.06,253.0332,256.0282,555006.0
2020-02-25 10:00:00,278.38,279.18,276.22,276.33,202375.0,255.7526,256.4875,253.7681,253.8692,202375.0
2020-02-25 10:30:00,276.26,276.95,273.31,274.79,329322.0,253.8049,254.4388,251.0947,252.4544,329322.0
2020-02-25 11:00:00,274.8,275.23,272.34,273.19,330603.0,252.4636,252.8586,250.2035,250.9844,330603.0
2020-02-25 11:30:00,273.19,273.83,272.26,273.0,358504.0,250.9844,251.5724,250.13,250.8099,358504.0
2020-02-25 12:00:00,272.99,273.34,270.66,270.74,300238.0,250.8007,251.1222,248.6601,248.7336,300238.0
2020-02-25 12:30:00,270.77,271.24,269.12,269.23,324621.0,248.7611,249.1929,247.2452,247.3463,324621.0
2020-02-25 13:00:00,269.28,269.81,268.43,269.18,316230.0,247.3922,247.8792,246.6113,247.3004,316230.0
2020-02-25 13:30:00,269.12,269.13,266.5,266.5,363285.0,247.2452,247.2544,244.8382,244.8382,363285.0
2020-02-25 14:00:00,266.54,267.1,264.7,265.53,361626.0,244.875,245.3894,243.1845,243.9471,361626.0
2020-02-25 14:30:00,265.53,266.16,264.13,265.34,432020.0,243.9471,244.5258,242.6608,243.7725,432020.0
2020-02-25 15:00:00,265.4,267.11,263.46,264.01,460786.0,243.8276,245.3986,242.0453,242.5506,460786.0
2020-02-25 15:30:00,263.95,264.8,262.01,263.27,1353950.0,242.4955,243.2764,240.7132,241.8707,1353950.0
2020-02-26 09:30:00,264.72,269.83,264.72,266.5,901307.0,243.2029,247.8975,243.2029,244.8382,901307.0
2020-02-26 10:00:00,266.5,267.35,264.38,264.54,399436.0,244.8382,245.6191,242.8905,243.0375,399436.0
2020-02-26 10:30:00,264.55,265.27,263.57,263.82,607170.0,243.0467,243.7082,242.1464,242.376,607170.0
2020-02-26 11:00:00,263.89,265.29,262.67,265.1,372250.0,242.4404,243.7266,241.3195,243.552,372250.0
2020-02-26 11:30:00,265.01,265.15,262.85,263.22,267071.0,243.4693,243.5979,241.4849,241.8248,267071.0
2020-02-26 12:00:00,263.22,263.29,260.47,262.46,295776.0,241.8248,241.8891,239.2983,241.1266,295776.0
2020-02-26 12:30:00,262.51,263.45,262.5,263.27,192530.0,241.1725,242.0361,241.1633,241.8707,192530.0
2020-02-26 13:00:00,263.23,263.5,261.9,262.59,140651.0,241.834,242.0821,240.6121,241.246,140651.0
2020-02-26 13:30:00,262.54,262.62,258.71,260.2,240451.0,241.2001,241.2736,237.6814,239.0503,240451.0
2020-02-26 14:00:00,260.27,264.44,260.15,263.51,332219.0,239.1146,242.9456,239.0044,242.0912,332219.0
2020-02-26 14:30:00,263.54,264.56,262.17,262.36,233581.0,242.1188,243.0559,240.8602,241.0347,233581.0
2020-02-26 15:00:00,262.36,264.12,262.24,262.72,259131.0,241.0347,242.6517,240.9245,241.3655,259131.0
2020-02-26 15:30:00,262.8,264.39,262.3,263.0,583364.0,241.439,242.8997,240.9796,241.6227,583364.0
2020-02-27 09:30:00,258.42,260.34,255.2,256.27,713245.0,237.415,239.1789,234.4567,235.4397,713245.0
2020-02-27 10:00:00,256.33,256.58,253.68,254.0,565501.0,235.4949,235.7245,233.0602,233.3542,565501.0
2020-02-27 10:30:00,254.0,257.15,252.07,256.86,437844.0,233.3542,236.2482,231.5811,235.9818,437844.0
2020-02-27 11:00:00,256.73,258.41,255.94,258.18,373664.0,235.8623,237.4058,235.1366,237.1945,373664.0
2020-02-27 11:30:00,258.1,259.34,256.75,258.73,285319.0,237.121,238.2602,235.8807,237.6998,285319.0
2020-02-27 12:00:00,258.92,261.15,258.49,259.95,265897.0,237.8743,239.9231,237.4793,238.8206,265897.0
2020-02-27 12:30:00,259.95,262.16,259.87,260.62,241033.0,238.8206,240.851,238.7471,239.4361,241033.0
2020-02-27 13:00:00,260.47,261.26,259.81,259.99,166941.0,239.2983,240.0241,238.692,238.8574,166941.0
2020-02-27 13:30:00,259.94,260.28,256.14,256.84,284631.0,238.8114,239.1238,235.3203,235.9634,284631.0
2020-02-27 14:00:00,256.84,258.29,255.62,258.16,172679.0,235.9634,237.2955,234.8426,237.1761,172679.0
2020-02-27 14:30:00,258.19,258.88,257.47,257.93,198793.0,237.2037,237.8376,236.5422,236.9648,198793.0
2020-02-27 15:00:00,257.99,258.65,256.81,258.01,319569.0,237.0199,237.6263,235.9358,237.0383,319569.0
2020-02-27 15:30:00,258.05,258.58,253.69,253.69,723686.0,237.075,237.562,233.0694,233.0694,723686.0
2020-02-28 09:30:00,246.2,253.0,245.3,249.19,897288.0,226.1882,232.4355,225.3614,228.9352,897288.0
2020-02-28 10:00:00,249.34,254.95,247.25,249.88,646521.0,229.073,234.227,227.1529,229.5691,646521.0
2020-02-28 10:30:00,249.86,253.5,249.12,252.42,487232.0,229.5507,232.8949,228.8709,231.9027,487232.0
2020-02-28 11:00:00,252.33,254.53,250.07,254.23,304997.0,231.82,233.8412,229.7437,233.5655,304997.0
2020-02-28 11:30:00,254.36,257.1,252.54,252.94,341404.0,233.685,236.2023,232.0129,232.3804,341404.0
2020-02-28 12:00:00,253.08,254.84,251.71,254.78,246842.0,232.509,234.126,231.2504,234.0708,246842.0
2020-02-28 12:30:00,254.88,256.32,252.57,255.99,233910.0,234.1627,235.4857,232.0405,235.1825,233910.0
2020-02-28 13:00:00,256.12,256.89,253.76,255.09,215706.0,235.3019,236.0093,233.1337,234.3556,215706.0
2020-02-28 13:30:00,254.99,255.35,251.55,252.83,313311.0,234.2638,234.5945,231.1034,232.2793,313311.0
2020-02-28 14:00:00,252.69,252.89,249.7,252.05,330697.0,232.1507,232.3345,229.4038,231.5627,330697.0
2020-02-28 14:30:00,251.97,255.51,251.2,251.42,284744.0,231.4892,234.7415,230.7818,230.9839,284744.0
2020-02-28 15:00:00,251.53,252.76,249.1,249.28,292000.0,231.085,232.215,228.8525,229.0179,292000.0
2020-02-28 15:30:00,249.41,255.19,248.12,255.19,1094167.0,229.1373,234.4475,227.9522,234.4475,1094167.0
2020-03-02 09:30:00,257.3,257.95,250.71,251.3,815399.0,236.386,236.9832,230.3317,230.8737,815399.0
2020-03-02 10:00:00,251.29,253.22,250.67,251.77,528302.0,230.8645,232.6376,230.2949,231.3055,528302.0
2020-03-02 10:30:00,251.69,254.69,250.32,253.38,403461.0,231.232,233.9882,229.9734,232.7846,403461.0
2020-03-02 11:00:00,253.18,256.3,253.05,255.25,266618.0,232.6009,235.4673,232.4815,234.5026,266618.0
2020-03-02 11:30:00,255.21,257.64,253.96,257.26,258882.0,234.4659,236.6984,233.3175,236.3493,258882.0
2020-03-02 12:00:00,257.31,257.55,254.6,256.2,435822.0,236.3952,236.6157,233.9055,235.3754,435822.0
2020-03-02 12:30:00,256.19,260.17,256.18,259.27,271426.0,235.3662,239.0227,235.357,238.1959,271426.0
2020-03-02 13:00:00,259.34,259.57,255.39,255.99,169199.0,238.2602,238.4715,234.6313,235.1825,169199.0
2020-03-02 13:30:00,256.1,266.53,255.4,264.85,736442.0,235.2835,244.8658,234.6404,243.3223,736442.0
2020-03-02 14:00:00,264.84,268.72,264.42,265.65,599518.0,243.3131,246.8778,242.9273,244.0573,599518.0
2020-03-02 14:30:00,265.65,266.6,263.41,263.94,301891.0,244.0573,244.9301,241.9994,242.4863,301891.0
2020-03-02 15:00:00,263.86,268.97,263.64,268.49,415133.0,242.4128,247.1074,242.2107,246.6665,415133.0
2020-03-02 15:30:00,268.54,273.24,268.26,272.94,860214.0,246.7124,251.0304,246.4551,250.7547,860214.0
2020-03-03 09:30:00,275.35,279.34,274.01,274.36,1055491.0,252.9689,256.6345,251.7378,252.0593,1055491.0
2020-03-03 10:00:00,274.21,280.36,274.14,275.44,670811.0,251.9215,257.5716,251.8572,253.0515,670811.0
2020-03-03 10:30:00,275.44,275.45,271.68,273.81,385134.0,253.0515,253.0607,249.5972,251.554,385134.0
2020-03-03 11:00:00,273.69,274.18,267.09,268.01,316733.0,251.4438,251.894,245.3803,246.2255,316733.0
2020-03-03 11:30:00,267.59,270.82,267.39,269.53,254478.0,245.8396,248.8071,245.6559,247.6219,254478.0
2020-03-03 12:00:00,269.53,269.57,267.1,267.42,334374.0,247.6219,247.6587,245.3894,245.6834,334374.0
2020-03-03 12:30:00,267.43,268.55,266.54,266.77,227230.0,245.6926,246.7216,244.875,245.0863,227230.0
2020-03-03 13:00:00,266.65,266.99,263.01,263.82,269995.0,244.976,245.2884,241.6319,242.376,269995.0
2020-03-03 13:30:00,263.69,264.88,261.64,261.79,222507.0,242.2566,243.3499,240.3732,240.511,222507.0
2020-03-03 14:00:00,261.9,262.47,259.41,261.06,266992.0,240.6121,241.1358,238.3245,239.8404,266992.0
2020-03-03 14:30:00,261.06,262.07,259.23,261.78,417120.0,239.8404,240.7683,238.1591,240.5019,417120.0
2020-03-03 15:00:00,261.95,263.6,261.23,263.17,506057.0,240.658,242.1739,239.9966,241.7789,506057.0
2020-03-03 15:30:00,263.16,263.87,260.25,261.32,1119533.0,241.7697,242.422,239.0962,240.0793,1119533.0
2020-03-04 09:30:00,290.0,295.84,288.46,290.73,3603501.0,266.4281,271.7934,265.0132,267.0987,3603501.0
2020-03-04 10:00:00,290.63,291.43,285.35,287.66,1397827.0,267.0069,267.7418,262.156,264.2783,1397827.0
2020-03-04 10:30:00,287.68,288.4,285.02,285.87,549354.0,264.2966,264.9581,261.8529,262.6338,549354.0
2020-03-04 11:00:00,285.97,287.95,284.57,286.09,349253.0,262.7256,264.5447,261.4394,262.8359,349253.0
2020-03-04 11:30:00,286.23,286.5,283.33,284.05,540003.0,262.9645,263.2126,260.3002,260.9617,540003.0
2020-03-04 12:00:00,284.04,285.29,282.21,285.27,356062.0,260.9525,262.1009,259.2713,262.0825,356062.0
2020-03-04 12:30:00,285.26,285.66,283.76,285.52,311421.0,262.0733,262.4408,260.6953,262.3122,311421.0
2020-03-04 13:00:00,285.55,287.3,285.2,286.23,312835.0,262.3398,263.9475,262.0182,262.9645,312835.0
2020-03-04 13:30:00,286.04,288.84,285.08,288.72,256481.0,262.7899,265.3624,261.908,265.2521,256481.0
2020-03-04 14:00:00,288.78,289.28,286.63,287.75,350873.0,265.3072,265.7666,263.332,264.361,350873.0
2020-03-04 14:30:00,287.79,289.03,287.64,288.77,309641.0,264.3977,265.5369,264.2599,265.298,309641.0
2020-03-04 15:00:00,288.78,290.17,288.57,290.08,483191.0,265.3072,266.5842,265.1143,266.5016,483191.0
2020-03-04 15:30:00,290.14,292.08,289.13,289.44,1501249.0,266.5567,268.339,265.6288,265.9136,1501249.0
2020-03-05 09:30:00,281.6,284.99,280.0,282.36,704977.0,258.7108,261.8253,257.2409,259.4091,704977.0
2020-03-05 10:00:00,282.6,287.06,282.2,285.2,228713.0,259.6296,263.727,259.2621,262.0182,228713.0
2020-03-05 10:30:00,284.93,285.74,280.67,284.71,336554.0,261.7702,262.5143,257.8564,261.5681,336554.0
2020-03-05 11:00:00,284.63,289.42,284.29,288.55,264917.0,261.4946,265.8952,261.1822,265.0959,264917.0
2020-03-05 11:30:00,288.62,289.26,284.73,285.48,193033.0,265.1602,265.7482,261.5864,262.2755,193033.0
2020-03-05 12:00:00,285.6,285.71,281.43,281.73,173751.0,262.3857,262.4868,258.5547,258.8303,173751.0
2020-03-05 12:30:00,281.62,283.14,280.5,281.41,174382.0,258.7292,260.1257,257.7003,258.5363,174382.0
2020-03-05 13:00:00,281.35,283.17,280.79,282.97,150691.0,258.4812,260.1532,257.9667,259.9695,150691.0
2020-03-05 13:30:00,282.9,284.83,282.21,284.46,212317.0,259.9052,261.6783,259.2713,261.3384,212317.0
2020-03-05 14:00:00,284.35,284.51,280.83,281.46,113513.0,261.2373,261.3843,258.0034,258.5822,113513.0
2020-03-05 14:30:00,281.47,283.09,281.47,281.79,173347.0,258.5914,260.0797,258.5914,258.8854,173347.0
2020-03-05 15:00:00,281.79,281.94,279.94,281.17,187771.0,258.8854,259.0232,257.1858,258.3158,187771.0
2020-03-05 15:30:00,281.09,283.94,280.39,283.05,680710.0,258.2423,260.8606,257.5992,260.043,680710.0
2020-03-06 09:30:00,275.42,279.9,274.05,277.49,496253.0,253.0332,257.149,251.7745,254.9349,496253.0
2020-03-06 10:00:00,277.41,277.87,271.9,275.93,347019.0,254.8614,255.284,249.7993,253.5017,347019.0
2020-03-06 10:30:00,275.92,279.22,274.62,279.0,274836.0,253.4925,256.5243,252.2982,256.3222,274836.0
2020-03-06 11:00:00,279.1,279.93,275.52,275.61,224551.0,256.414,257.1766,253.125,253.2077,224551.0
2020-03-06 11:30:00,275.65,279.14,275.26,279.12,195324.0,253.2445,256.4508,252.8862,256.4324,195324.0
2020-03-06 12:00:00,279.18,279.33,276.82,277.45,239788.0,256.4875,256.6254,254.3194,254.8982,239788.0
2020-03-06 12:30:00,277.63,282.04,277.26,280.09,200511.0,255.0635,259.1151,254.7236,257.3236,200511.0
2020-03-06 13:00:00,279.9,282.41,279.82,282.13,160570.0,257.149,259.455,257.0755,259.1978,160570.0
2020-03-06 13:30:00,282.19,282.93,278.88,278.9,166724.0,259.2529,259.9327,256.2119,256.2303,166724.0
2020-03-06 14:00:00,279.01,279.56,278.23,279.24,134646.0,256.3314,256.8367,255.6148,256.5427,134646.0
2020-03-06 14:30:00,279.28,279.38,276.17,277.47,177169.0,256.5794,256.6713,253.7222,254.9165,177169.0
2020-03-06 15:00:00,277.31,279.43,276.47,278.86,249832.0,254.7695,256.7172,253.9978,256.1936,249832.0
2020-03-06 15:30:00,278.79,284.97,278.42,283.94,551291.0,256.1292,261.8069,255.7893,260.8606,551291.0
2020-03-09 09:30:00,264.6,268.69,259.24,263.24,440026.0,243.0926,246.8502,238.1683,241.8432,440026.0
2020-03-09 10:00:00,263.56,268.3,261.92,266.01,576723.0,242.1372,246.4919,240.6305,244.388,576723.0
2020-03-09 10:30:00,266.4,268.55,264.83,266.4,370057.0,244.7463,246.7216,243.3039,244.7463,370057.0
2020-03-09 11:00:00,266.39,273.5,265.54,273.17,315272.0,244.7371,251.2692,243.9562,250.9661,315272.0
2020-03-09 11:30:00,273.1,280.32,272.28,279.69,437962.0,250.9017,257.5349,250.1484,256.9561,437962.0
2020-03-09 12:00:00,279.56,281.44,275.84,275.85,375347.0,256.8367,258.5638,253.419,253.4282,375347.0
2020-03-09 12:30:00,275.96,276.37,274.2,274.91,252560.0,253.5293,253.9059,251.9123,252.5646,252560.0
2020-03-09 13:00:00,274.99,276.52,273.3,273.64,192066.0,252.6381,254.0438,251.0855,251.3978,192066.0
2020-03-09 13:30:00,273.7,274.1,270.71,271.93,236913.0,251.453,251.8205,248.706,249.8268,236913.0
2020-03-09 14:00:00,272.1,274.08,270.39,270.76,198095.0,249.983,251.8021,248.412,248.7519,198095.0
2020-03-09 14:30:00,270.77,275.2,269.71,273.74,303801.0,248.7611,252.831,247.7873,251.4897,303801.0
2020-03-09 15:00:00,273.72,277.27,272.73,276.35,377721.0,251.4713,254.7328,250.5618,253.8876,377721.0
2020-03-09 15:30:00,276.28,278.0,272.74,273.49,1017144.0,253.8233,255.4035,250.571,251.26,1017144.0
2020-03-10 09:30:00,279.72,283.9,278.51,282.57,568723.0,256.9837,260.8239,255.872,259.602,568723.0
2020-03-10 10:00:00,282.42,283.08,277.23,277.34,306535.0,259.4642,260.0705,254.696,254.7971,306535.0
2020-03-10 10:30:00,277.34,278.96,276.0,276.78,294755.0,254.7971,256.2854,253.566,254.2826,294755.0
2020-03-10 11:00:00,276.97,280.55,274.3,274.94,212864.0,254.4572,257.7462,252.0042,252.5922,212864.0
2020-03-10 11:30:00,274.7,280.72,273.06,277.49,261745.0,252.3717,257.9024,250.865,254.9349,261745.0
2020-03-10 12:00:00,277.55,283.19,277.46,279.09,295336.0,254.99,260.1716,254.9074,256.4049,295336.0
2020-03-10 12:30:00,278.96,279.24,275.63,277.43,175423.0,256.2854,256.5427,253.2261,254.8798,175423.0
2020-03-10 13:00:00,277.49,280.0,275.61,276.75,257878.0,254.9349,257.2409,253.2077,254.2551,257878.0
2020-03-10 13:30:00,276.73,277.31,273.1,274.53,261519.0,254.2367,254.7695,250.9017,252.2155,261519.0
2020-03-10 14:00:00,274.51,276.4,272.5,275.98,271590.0,252.1971,253.9335,250.3505,253.5476,271590.0
2020-03-10 14:30:00,276.09,279.56,275.97,278.18,428565.0,253.6487,256.8367,253.5385,255.5688,428565.0
2020-03-10 15:00:00,278.39,282.3,276.99,279.25,434535.0,255.7618,259.3539,254.4756,256.5519,434535.0
2020-03-10 15:30:00,279.26,282.25,278.2,280.0,983901.0,256.561,259.308,255.5872,257.2409,983901.0
2020-03-11 09:30:00,274.76,280.76,273.61,279.48,671516.0,252.4268,257.9391,251.3703,256.7632,671516.0
2020-03-11 10:00:00,279.39,282.98,278.0,280.54,352741.0,256.6805,259.9787,255.4035,257.737,352741.0
2020-03-11 10:30:00,280.32,282.8,279.86,281.33,458489.0,257.5349,259.8133,257.1123,258.4628,458489.0
2020-03-11 11:00:00,281.35,282.17,278.2,278.72,404970.0,258.4812,259.2345,255.5872,256.0649,404970.0
2020-03-11 11:30:00,278.7,281.49,278.25,281.32,227809.0,256.0466,258.6098,255.6331,258.4536,227809.0
2020-03-11 12:00:00,281.38,285.24,280.75,283.11,432816.0,258.5087,262.055,257.9299,260.0981,432816.0
2020-03-11 12:30:00,283.18,283.23,278.01,281.77,340999.0,260.1624,260.2084,255.4126,258.867,340999.0
2020-03-11 13:00:00,281.75,282.44,278.79,282.28,326062.0,258.8486,259.4826,256.1292,259.3356,326062.0
2020-03-11 13:30:00,282.3,282.93,280.11,281.89,294971.0,259.3539,259.9327,257.342,258.9773,294971.0
2020-03-11 14:00:00,282.12,282.31,277.64,277.96,261456.0,259.1886,259.3631,255.0727,255.3667,261456.0
2020-03-11 14:30:00,278.06,279.5,276.03,276.85,254279.0,255.4586,256.7815,253.5936,254.3469,254279.0
2020-03-11 15:00:00,276.75,277.05,273.26,276.51,346140.0,254.2551,254.5307,251.0487,254.0346,346140.0
2020-03-11 15:30:00,276.5,280.69,275.64,277.78,791608.0,254.0254,257.8748,253.2353,255.2013,791608.0
2020-03-12 09:30:00,260.0,267.48,256.77,263.35,585652.0,238.8665,245.7385,235.8991,241.9442,585652.0
2020-03-12 10:00:00,263.46,268.79,259.56,267.63,749290.0,242.0453,246.9421,238.4623,245.8764,749290.0
2020-03-12 10:30:00,267.99,272.23,263.35,263.35,553800.0,246.2071,250.1025,241.9442,241.9442,553800.0
2020-03-12 11:00:00,263.34,263.37,258.39,260.42,464897.0,241.9351,241.9626,237.3874,239.2524,464897.0
2020-03-12 11:30:00,260.54,261.9,257.28,260.5,420054.0,239.3627,240.6121,236.3676,239.3259,420054.0
2020-03-12 12:00:00,260.34,260.35,254.92,258.63,312355.0,239.1789,239.1881,234.1995,237.6079,312355.0
2020-03-12 12:30:00,258.63,265.21,253.4,262.52,338938.0,237.6079,243.6531,232.803,241.1817,338938.0
2020-03-12 13:00:00,263.0,266.8,256.61,260.69,557026.0,241.6227,245.1138,235.7521,239.5005,557026.0
2020-03-12 13:30:00,260.69,262.5,252.5,258.53,388913.0,239.5005,241.1633,231.9762,237.516,388913.0
2020-03-12 14:00:00,258.48,259.46,254.17,255.13,291422.0,237.4701,238.3704,233.5104,234.3924,291422.0
2020-03-12 14:30:00,255.07,258.8,253.05,254.82,328196.0,234.3373,237.7641,232.4815,234.1076,328196.0
2020-03-12 15:00:00,254.68,258.16,251.39,252.19,504893.0,233.979,237.1761,230.9564,231.6914,504893.0
2020-03-12 15:30:00,252.22,258.67,250.0,250.39,988656.0,231.7189,237.6446,229.6794,230.0377,988656.0
2020-03-13 09:30:00,260.99,261.78,248.09,250.33,752471.0,240.728,241.4567,228.8295,230.8956,752471.0
2020-03-13 10:00:00,250.06,254.58,247.18,251.23,465394.0,230.6465,234.8156,227.9901,231.7257,465394.0
2020-03-13 10:30:00,251.27,251.41,246.52,246.6,432105.0,231.7626,231.8917,227.3814,227.4552,432105.0
2020-03-13 11:00:00,246.51,250.87,246.51,247.01,282136.0,227.3721,231.3937,227.3721,227.8333,282136.0
2020-03-13 11:30:00,246.81,249.11,242.27,248.06,426236.0,227.6489,229.7703,223.4613,228.8018,426236.0
2020-03-13 12:00:00,248.02,249.95,245.64,248.44,355611.0,228.7649,230.5451,226.5697,229.1523,355611.0
2020-03-13 12:30:00,248.32,254.34,247.5,251.98,321352.0,229.0416,234.5943,228.2853,232.4175,321352.0
2020-03-13 13:00:00,251.99,258.91,251.37,258.4,282408.0,232.4267,238.8095,231.8548,238.3391,282408.0
2020-03-13 13:30:00,258.44,260.94,256.75,258.62,268754.0,238.376,240.6819,236.8172,238.542,268754.0
2020-03-13 14:00:00,258.64,259.42,255.41,256.72,349152.0,238.5604,239.2799,235.5812,236.7895,349152.0
2020-03-13 14:30:00,256.72,261.3,254.25,260.16,449217.0,236.7895,241.0139,234.5112,239.9624,449217.0
2020-03-13 15:00:00,260.21,263.5,259.37,263.15,497042.0,240.0085,243.0431,239.2338,242.7203,497042.0
2020-03-13 15:30:00,263.08,273.22,256.29,271.85,1254503.0,242.6557,252.0085,236.3929,250.7449,1254503.0
2020-03-16 09:30:00,243.92,245.66,235.51,237.76,762195.0,224.9832,226.5881,217.2261,219.3015,762195.0
2020-03-16 10:00:00,237.76,242.2,233.66,240.31,538841.0,219.3015,223.3968,215.5198,221.6535,538841.0
2020-03-16 10:30:00,240.29,245.68,238.31,238.57,578194.0,221.635,226.6066,219.8088,220.0486,578194.0
2020-03-16 11:00:00,238.65,245.0,238.0,241.27,524730.0,220.1224,225.9794,219.5228,222.539,524730.0
2020-03-16 11:30:00,241.32,242.02,237.0,240.29,359841.0,222.5851,223.2307,218.6005,221.635,359841.0
2020-03-16 12:00:00,240.2,242.52,237.63,238.35,432597.0,221.552,223.6919,219.1815,219.8456,432597.0
2020-03-16 12:30:00,238.82,240.47,235.84,236.41,280179.0,220.2792,221.8011,217.5305,218.0563,280179.0
2020-03-16 13:00:00,236.61,240.78,235.5,238.92,274030.0,218.2407,222.087,217.2169,220.3714,274030.0
2020-03-16 13:30:00,238.91,240.51,236.17,238.64,264635.0,220.3622,221.838,217.8349,220.1131,264635.0
2020-03-16 14:00:00,238.5,238.51,234.75,236.96,415544.0,219.984,219.9932,216.5251,218.5636,415544.0
2020-03-16 14:30:00,236.93,241.35,233.72,238.84,481605.0,218.5359,222.6127,215.5751,220.2976,481605.0
2020-03-16 15:00:00,238.96,240.72,232.81,232.81,617709.0,220.4083,222.0317,214.7357,214.7357,617709.0
2020-03-16 15:30:00,232.71,233.85,223.95,224.98,1726064.0,214.6435,215.695,206.5636,207.5136,1726064.0
2020-03-17 09:30:00,230.82,240.14,230.63,233.78,845081.0,212.9002,221.4967,212.725,215.6304,845081.0
2020-03-17 10:00:00,234.03,235.55,230.17,233.02,612347.0,215.861,217.263,212.3007,214.9294,612347.0
2020-03-17 10:30:00,233.3,233.86,228.29,232.38,517110.0,215.1877,215.7042,210.5667,214.3391,517110.0
2020-03-17 11:00:00,231.89,235.49,230.01,234.0,403432.0,213.8872,217.2077,212.1531,215.8334,403432.0
2020-03-17 11:30:00,233.96,241.19,233.74,240.58,370861.0,215.7965,222.4652,215.5935,221.9025,370861.0
2020-03-17 12:00:00,240.77,243.63,237.91,239.89,411589.0,222.0778,224.7157,219.4398,221.2661,411589.0
2020-03-17 12:30:00,239.89,240.72,237.58,239.25,329194.0,221.2661,222.0317,219.1354,220.6758,329194.0
2020-03-17 13:00:00,239.25,241.87,236.47,239.32,360826.0,220.6758,223.0924,218.1116,220.7403,360826.0
2020-03-17 13:30:00,239.42,242.79,238.1,242.2,295454.0,220.8326,223.9409,219.6151,223.3968,295454.0
2020-03-17 14:00:00,241.99,247.96,240.19,246.31,300792.0,223.2031,228.7096,221.5428,227.1877,300792.0
2020-03-17 14:30:00,246.47,248.3,241.5,243.79,353953.0,227.3352,229.0232,222.7511,224.8633,353953.0
2020-03-17 15:00:00,243.54,243.84,240.06,241.23,490753.0,224.6327,224.9094,221.4229,222.5021,490753.0
2020-03-17 15:30:00,241.33,248.76,239.28,243.75,1232178.0,222.5943,229.4475,220.7034,224.8264,1232178.0
2020-03-18 09:30:00,225.75,231.45,225.12,226.02,1007173.0,208.2239,213.4813,207.6428,208.4729,1007173.0
2020-03-18 10:00:00,226.03,228.75,224.8,226.05,566400.0,208.4821,210.9909,207.3476,208.5006,566400.0
2020-03-18 10:30:00,225.89,226.5,220.53,220.69,742856.0,208.353,208.9156,203.4091,203.5567,742856.0
2020-03-18 11:00:00,220.84,221.24,216.21,217.53,678054.0,203.695,204.064,199.4245,200.642,678054.0
2020-03-18 11:30:00,217.57,220.18,215.65,217.21,602307.0,200.6789,203.0863,198.908,200.3469,602307.0
2020-03-18 12:00:00,217.2,217.39,211.6,211.94,478617.0,200.3376,200.5129,195.1724,195.486,478617.0
2020-03-18 12:30:00,211.95,212.23,206.66,206.73,487002.0,195.4952,195.7535,190.6159,190.6805,487002.0
2020-03-18 13:00:00,205.67,208.44,204.0,204.64,602069.0,189.7028,192.2577,188.1624,188.7527,602069.0
2020-03-18 13:30:00,204.6,213.47,200.19,209.55,686652.0,188.7158,196.8972,184.6482,193.2815,686652.0
2020-03-18 14:00:00,209.49,217.28,203.0,205.01,489246.0,193.2262,200.4114,187.2401,189.094,489246.0
2020-03-18 14:30:00,205.39,209.61,201.33,209.43,637284.0,189.4445,193.3369,185.6997,193.1709,637284.0
2020-03-18 15:00:00,209.16,209.8,203.0,204.05,834503.0,192.9218,193.5121,187.2401,188.2085,834503.0
2020-03-18 15:30:00,203.9,221.47,203.89,217.05,1654561.0,188.0702,204.2761,188.061,200.1993,1654561.0
2020-03-19 09:30:00,216.98,218.65,208.94,217.3,923498.0,200.1347,201.6751,192.7189,200.4299,923498.0
2020-03-19 10:00:00,217.03,223.75,214.33,223.4,581450.0,200.1808,206.3791,197.6904,206.0563,581450.0
2020-03-19 10:30:00,223.32,223.5,217.54,219.2,351243.0,205.9825,206.1485,200.6512,202.1824,351243.0
2020-03-19 11:00:00,218.94,224.4,216.8,224.25,295272.0,201.9425,206.9787,199.9687,206.8403,295272.0
2020-03-19 11:30:00,224.24,226.12,219.34,221.27,328128.0,206.8311,208.5651,202.3115,204.0917,328128.0
2020-03-19 12:00:00,221.27,223.88,217.77,219.29,426441.0,204.0917,206.499,200.8634,202.2654,426441.0
2020-03-19 12:30:00,219.41,221.03,217.06,219.21,287906.0,202.3761,203.8703,200.2085,202.1916,287906.0
2020-03-19 13:00:00,219.08,220.03,213.41,215.52,410434.0,202.0717,202.9479,196.8419,198.7881,410434.0
2020-03-19 13:30:00,215.62,225.0,215.08,222.56,299454.0,198.8803,207.5321,198.3822,205.2815,299454.0
2020-03-19 14:00:00,222.56,223.68,216.18,216.63,304511.0,205.2815,206.3146,199.3968,199.8119,304511.0
2020-03-19 14:30:00,216.78,221.34,216.77,220.19,358991.0,199.9502,204.1562,199.941,203.0955,358991.0
2020-03-19 15:00:00,220.19,220.39,214.19,218.77,388006.0,203.0955,203.28,197.5613,201.7857,388006.0
2020-03-19 15:30:00,218.85,221.74,216.67,219.8,873806.0,201.8595,204.5252,199.8488,202.7358,873806.0
2020-03-20 09:30:00,223.18,232.64,222.0,227.5,1445535.0,205.8534,214.5789,204.765,209.838,1445535.0
2020-03-20 10:00:00,227.52,230.74,225.67,230.25,302007.0,209.8564,212.8265,208.1501,212.3745,302007.0
2020-03-20 10:30:00,230.25,231.9,228.64,230.21,322809.0,212.3745,213.8964,210.8895,212.3376,322809.0
2020-03-20 11:00:00,230.09,230.48,224.19,226.0,328798.0,212.2269,212.5866,206.785,208.4544,328798.0
2020-03-20 11:30:00,225.98,227.74,222.57,224.12,232920.0,208.436,210.0594,205.2907,206.7204,232920.0
2020-03-20 12:00:00,224.35,226.46,219.56,220.56,254963.0,206.9325,208.8787,202.5144,203.4368,254963.0
2020-03-20 12:30:00,220.52,224.75,220.04,223.44,252702.0,203.3999,207.3015,202.9571,206.0932,252702.0
2020-03-20 13:00:00,223.49,225.5,218.61,218.89,188350.0,206.1393,207.9933,201.6382,201.8964,188350.0
2020-03-20 13:30:00,218.88,219.63,215.13,215.91,230711.0,201.8872,202.579,198.4283,199.1478,230711.0
2020-03-20 14:00:00,216.07,216.66,211.4,212.45,293377.0,199.2954,199.8396,194.9879,195.9564,293377.0
2020-03-20 14:30:00,212.3,214.37,209.76,210.81,376570.0,195.818,197.7273,193.4752,194.4437,376570.0
2020-03-20 15:00:00,211.0,217.98,210.62,217.29,421013.0,194.619,201.0571,194.2685,200.4206,421013.0
2020-03-20 15:30:00,217.29,219.85,203.46,205.43,1208715.0,200.4206,202.7819,187.6643,189.4814,1208715.0
2020-03-23 09:30:00,202.04,205.75,195.65,199.41,1106299.0,186.3546,189.7766,180.4607,183.9288,1106299.0
2020-03-23 10:00:00,199.26,201.51,196.0,201.24,924269.0,183.7904,185.8657,180.7835,185.6167,924269.0
2020-03-23 10:30:00,201.21,201.89,198.05,198.41,584937.0,185.589,186.2162,182.6743,183.0064,584937.0
2020-03-23 11:00:00,198.27,201.03,194.83,195.28,404473.0,182.8773,185.423,179.7043,180.1194,404473.0
2020-03-23 11:30:00,195.31,197.32,191.7,193.69,360083.0,180.1471,182.001,176.8173,178.6528,360083.0
2020-03-23 12:00:00,193.78,197.03,191.88,196.58,380540.0,178.7358,181.7335,176.9834,181.3185,380540.0
2020-03-23 12:30:00,196.43,197.6,194.45,195.65,330479.0,181.1801,182.2593,179.3538,180.4607,330479.0
2020-03-23 13:00:00,195.62,197.84,193.03,195.87,367704.0,180.433,182.4806,178.0441,180.6636,367704.0
2020-03-23 13:30:00,195.68,196.32,190.25,190.93,381042.0,180.4883,181.0787,175.4799,176.1071,381042.0
2020-03-23 14:00:00,190.83,191.81,187.72,191.42,406442.0,176.0149,176.9188,173.1463,176.5591,406442.0
2020-03-23 14:30:00,191.23,195.74,191.17,194.03,602742.0,176.3838,180.5437,176.3285,178.9664,602742.0
2020-03-23 15:00:00,193.93,194.49,190.14,190.23,644634.0,178.8742,179.3907,175.3784,175.4615,644634.0
2020-03-23 15:30:00,190.41,197.78,188.5,194.86,1011060.0,175.6275,182.4253,173.8658,179.732,1011060.0
2020-03-24 09:30:00,202.14,205.7,199.0,205.2,692701.0,186.4468,189.7304,183.5506,189.2693,692701.0
2020-03-24 10:00:00,204.98,208.49,204.45,207.13,386054.0,189.0663,192.3038,188.5775,191.0494,386054.0
2020-03-24 10:30:00,207.26,208.82,205.69,207.53,436284.0,191.1693,192.6082,189.7212,191.4184,436284.0
2020-03-24 11:00:00,207.66,208.85,205.18,208.4,222684.0,191.5383,192.6359,189.2508,192.2208,222684.0
2020-03-24 11:30:00,208.43,216.49,207.69,212.36,350525.0,192.2485,199.6828,191.5659,195.8734,350525.0
2020-03-24 12:00:00,212.37,214.37,209.0,212.89,238386.0,195.8826,197.7273,192.7742,196.3622,238386.0
2020-03-24 12:30:00,212.88,213.98,209.95,210.6,275559.0,196.353,197.3676,193.6505,194.25,275559.0
2020-03-24 13:00:00,210.45,214.7,210.4,213.63,341180.0,194.1117,198.0317,194.0656,197.0448,341180.0
2020-03-24 13:30:00,213.62,216.68,213.33,214.74,416257.0,197.0356,199.858,196.7681,198.0686,416257.0
2020-03-24 14:00:00,214.63,215.32,212.67,214.58,404303.0,197.9672,198.6036,196.1593,197.921,404303.0
2020-03-24 14:30:00,214.45,216.25,212.63,216.25,270828.0,197.8011,199.4614,196.1224,199.4614,270828.0
2020-03-24 15:00:00,216.06,217.93,215.37,216.67,454195.0,199.2861,201.011,198.6497,199.8488,454195.0
2020-03-24 15:30:00,216.87,220.27,216.34,219.55,1108033.0,200.0333,203.1693,199.5444,202.5052,1108033.0
2020-03-25 09:30:00,219.09,236.7,216.0,226.12,855389.0,202.0809,218.3237,199.2308,208.5651,855389.0
2020-03-25 10:00:00,225.74,226.9,221.51,225.92,415461.0,208.2146,209.2846,204.313,208.3807,415461.0
2020-03-25 10:30:00,225.92,235.41,224.63,234.61,437698.0,208.3807,217.1339,207.1908,216.396,437698.0
2020-03-25 11:00:00,234.39,238.46,233.65,236.5,408486.0,216.1931,219.9471,215.5105,218.1393,408486.0
2020-03-25 11:30:00,236.79,239.68,235.72,239.14,434452.0,218.4068,221.0724,217.4198,220.5743,434452.0
2020-03-25 12:00:00,239.45,245.6,238.14,243.56,396052.0,220.8602,226.5328,219.652,224.6512,396052.0
2020-03-25 12:30:00,243.44,247.51,241.86,244.73,374076.0,224.5405,228.2945,223.0831,225.7303,374076.0
2020-03-25 13:00:00,244.46,246.37,236.41,240.21,503096.0,225.4813,227.243,218.0563,221.5612,503096.0
2020-03-25 13:30:00,239.61,246.07,239.61,242.48,369017.0,221.0078,226.9663,221.0078,223.655,369017.0
2020-03-25 14:00:00,242.77,245.65,240.49,242.06,280853.0,223.9225,226.5789,221.8195,223.2676,280853.0
2020-03-25 14:30:00,241.6,245.45,240.93,244.46,309050.0,222.8433,226.3944,222.2253,225.4813,309050.0
2020-03-25 15:00:00,244.6,246.76,242.16,243.05,421878.0,225.6104,227.6027,223.3599,224.1808,421878.0
2020-03-25 15:30:00,243.3,245.22,231.24,233.77,1006108.0,224.4114,226.1823,213.2876,215.6212,1006108.0
2020-03-26 09:30:00,234.03,239.99,232.3,239.14,390614.0,215.861,221.3583,214.2653,220.5743,390614.0
2020-03-26 10:00:00,239.5,244.43,237.76,240.74,412824.0,220.9064,225.4536,219.3015,222.0501,412824.0
2020-03-26 10:30:00,240.5,244.78,238.66,240.67,307234.0,221.8287,225.7765,220.1316,221.9855,307234.0
2020-03-26 11:00:00,240.84,246.22,239.01,245.95,263320.0,222.1423,227.1047,220.4544,226.8556,263320.0
2020-03-26 11:30:00,245.94,248.84,244.87,246.42,237371.0,226.8464,229.5213,225.8595,227.2891,237371.0
2020-03-26 12:00:00,246.55,247.24,242.76,244.69,230218.0,227.409,228.0455,223.9133,225.6934,230218.0
2020-03-26 12:30:00,244.75,246.85,244.69,245.6,143792.0,225.7488,227.6857,225.6934,226.5328,143792.0
2020-03-26 13:00:00,245.65,246.71,242.41,243.04,139785.0,226.5789,227.5566,223.5904,224.1715,139785.0
2020-03-26 13:30:00,242.94,244.48,240.87,244.48,163902.0,224.0793,225.4997,222.17,225.4997,163902.0
2020-03-26 14:00:00,244.55,245.5,242.78,244.85,165802.0,225.5643,226.4406,223.9317,225.841,165802.0
2020-03-26 14:30:00,244.99,250.3,244.79,249.17,315343.0,225.9701,230.8679,225.7857,229.8256,315343.0
2020-03-26 15:00:00,249.18,249.64,244.0,246.95,298784.0,229.8349,230.2591,225.057,227.778,298784.0
2020-03-26 15:30:00,246.75,257.96,245.68,254.42,1346972.0,227.5935,237.9332,226.6066,234.668,1346972.0
2020-03-27 09:30:00,242.94,247.0,242.0,242.49,366175.0,224.0793,227.8241,223.2123,223.6642,366175.0
2020-03-27 10:00:00,242.67,243.94,241.05,242.72,206383.0,223.8303,225.0017,222.336,223.8764,206383.0
2020-03-27 10:30:00,242.67,242.97,239.11,239.73,174243.0,223.8303,224.107,220.5466,221.1185,174243.0
2020-03-27 11:00:00,239.51,242.82,239.17,240.5,169187.0,220.9156,223.9686,220.602,221.8287,169187.0
2020-03-27 11:30:00,240.57,241.42,238.31,239.11,199863.0,221.8933,222.6773,219.8088,220.5466,199863.0
2020-03-27 12:00:00,238.75,241.91,238.24,241.71,188324.0,220.2146,223.1293,219.7442,222.9448,188324.0
2020-03-27 12:30:00,241.59,244.95,241.38,244.92,164200.0,222.8341,225.9333,222.6404,225.9056,164200.0
2020-03-27 13:00:00,244.78,247.16,243.23,245.06,123989.0,225.7765,227.9717,224.3468,226.0347,123989.0
2020-03-27 13:30:00,244.95,250.42,244.58,246.19,180359.0,225.9333,230.9786,225.592,227.077,180359.0
2020-03-27 14:00:00,246.35,247.74,243.38,247.43,136587.0,227.2246,228.5067,224.4851,228.2207,136587.0
2020-03-27 14:30:00,247.75,251.0,246.5,250.92,169216.0,228.5159,231.5136,227.3629,231.4398,169216.0
2020-03-27 15:00:00,250.63,251.6,248.31,250.08,260442.0,231.1723,232.067,229.0324,230.665,260442.0
2020-03-27 15:30:00,249.9,250.21,241.18,241.19,676821.0,230.499,230.7849,222.4559,222.4652,676821.0
2020-03-30 09:30:00,242.64,249.0,242.64,245.91,357195.0,223.8026,229.6688,223.8026,226.8187,357195.0
2020-03-30 10:00:00,246.03,253.29,245.18,252.55,230132.0,226.9294,233.6258,226.1454,232.9432,230132.0
2020-03-30 10:30:00,252.33,254.09,248.52,250.16,198976.0,232.7403,234.3637,229.2261,230.7388,198976.0
2020-03-30 11:00:00,250.32,253.85,249.92,251.96,243969.0,230.8864,234.1423,230.5174,232.399,243969.0
2020-03-30 11:30:00,252.02,252.4,249.41,249.53,194438.0,232.4544,232.8049,230.047,230.1577,194438.0
2020-03-30 12:00:00,249.5,249.7,247.68,249.35,159597.0,230.13,230.3145,228.4513,229.9917,159597.0
2020-03-30 12:30:00,249.26,250.75,248.38,250.26,117468.0,229.9086,231.283,229.097,230.831,117468.0
2020-03-30 13:00:00,250.15,250.57,247.83,248.32,152142.0,230.7296,231.1169,228.5897,229.0416,152142.0
2020-03-30 13:30:00,248.22,248.34,245.21,246.02,248899.0,228.9494,229.0601,226.1731,226.9202,248899.0
2020-03-30 14:00:00,246.03,248.69,245.52,248.69,249589.0,226.9294,229.3829,226.459,229.3829,249589.0
2020-03-30 14:30:00,248.57,249.19,247.39,248.07,152645.0,229.2722,229.8441,228.1838,228.811,152645.0
2020-03-30 15:00:00,248.08,249.85,247.46,248.67,288587.0,228.8203,230.4528,228.2484,229.3645,288587.0
2020-03-30 15:30:00,248.74,252.73,247.94,251.28,575375.0,229.429,233.1093,228.6911,231.7718,575375.0
2020-03-31 09:30:00,243.48,250.33,243.0,244.38,446628.0,224.5774,230.8956,224.1346,225.4075,446628.0
2020-03-31 10:00:00,244.44,251.18,244.4,247.46,225858.0,225.4628,231.6796,225.426,228.2484,225858.0
2020-03-31 10:30:00,247.46,251.71,247.46,250.59,193043.0,228.2484,232.1684,228.2484,231.1354,193043.0
2020-03-31 11:00:00,250.59,251.99,249.8,251.64,185458.0,231.1354,232.4267,230.4067,232.1039,185458.0
2020-03-31 11:30:00,251.65,253.27,251.48,252.24,166850.0,232.1131,233.6073,231.9563,232.6573,166850.0
2020-03-31 12:00:00,252.21,252.44,251.01,251.81,186886.0,232.6296,232.8418,231.5228,232.2607,186886.0
2020-03-31 12:30:00,251.6,253.33,251.1,253.33,226275.0,232.067,233.6627,231.6058,233.6627,226275.0
2020-03-31 13:00:00,253.31,254.36,251.38,252.76,194351.0,233.6442,234.6127,231.8641,233.1369,194351.0
2020-03-31 13:30:00,252.7,253.85,252.16,253.42,167585.0,233.0816,234.1423,232.5835,233.7457,167585.0
2020-03-31 14:00:00,253.59,254.53,252.47,253.09,167374.0,233.9025,234.7695,232.8694,233.4413,167374.0
2020-03-31 14:30:00,253.05,253.96,252.25,252.83,128656.0,233.4044,234.2438,232.6665,233.2015,128656.0
2020-03-31 15:00:00,252.74,252.94,248.44,249.47,220904.0,233.1185,233.3029,229.1523,230.1023,220904.0
2020-03-31 15:30:00,249.33,252.09,248.23,248.92,552417.0,229.9732,232.5189,228.9586,229.595,552417.0
2020-04-01 09:30:00,238.69,246.61,238.0,239.97,413300.0,220.1593,227.4644,219.5228,221.3399,413300.0
2020-04-01 10:00:00,239.77,242.71,238.43,240.35,177475.0,221.1554,223.8672,219.9194,221.6904,177475.0
2020-04-01 10:30:00,240.54,245.4,240.31,243.51,152545.0,221.8656,226.3483,221.6535,224.605,152545.0
2020-04-01 11:00:00,243.53,244.42,240.1,241.0,117195.0,224.6235,225.4444,221.4598,222.2899,117195.0
2020-04-01 11:30:00,240.73,242.55,239.89,240.56,96813.0,222.0409,223.7196,221.2661,221.8841,96813.0
2020-04-01 12:00:00,240.52,240.75,237.59,237.9,133926.0,221.8472,222.0593,219.1446,219.4306,133926.0
2020-04-01 12:30:00,237.89,238.85,236.02,237.02,147595.0,219.4214,220.3068,217.6965,218.6189,147595.0
2020-04-01 13:00:00,236.99,240.45,236.99,238.81,169228.0,218.5912,221.7826,218.5912,220.2699,169228.0
2020-04-01 13:30:00,238.7,239.72,237.82,238.74,136651.0,220.1685,221.1093,219.3568,220.2054,136651.0
2020-04-01 14:00:00,238.66,239.98,237.92,239.33,115924.0,220.1316,221.3491,219.449,220.7496,115924.0
2020-04-01 14:30:00,239.29,239.29,236.81,237.03,139423.0,220.7127,220.7127,218.4252,218.6281,139423.0
2020-04-01 15:00:00,237.04,237.9,236.56,236.56,154772.0,218.6373,219.4306,218.1946,218.1946,154772.0
2020-04-01 15:30:00,236.58,238.52,235.44,237.33,639943.0,218.2131,220.0024,217.1616,218.9048,639943.0
2020-04-02 09:30:00,235.3,236.95,226.03,227.36,380748.0,217.0324,218.5543,208.4821,209.7089,380748.0
2020-04-02 10:00:00,227.3,236.48,226.32,236.12,374132.0,209.6535,218.1208,208.7496,217.7888,374132.0
2020-04-02 10:30:00,236.12,242.0,235.5,238.04,204388.0,217.7888,223.2123,217.2169,219.5597,204388.0
2020-04-02 11:00:00,237.69,238.25,234.21,235.19,150235.0,219.2369,219.7534,216.0271,216.931,150235.0
2020-04-02 11:30:00,234.98,235.71,230.92,235.16,210154.0,216.7373,217.4106,212.9925,216.9033,210154.0
2020-04-02 12:00:00,235.11,237.92,233.78,236.75,117680.0,216.8572,219.449,215.6304,218.3699,117680.0
2020-04-02 12:30:00,236.71,237.35,234.19,235.28,147133.0,218.333,218.9233,216.0086,217.014,147133.0
2020-04-02 13:00:00,235.4,237.13,234.27,234.57,88784.0,217.1247,218.7204,216.0824,216.3591,88784.0
2020-04-02 13:30:00,234.41,235.59,232.71,234.48,120930.0,216.2115,217.2999,214.6435,216.2761,120930.0
2020-04-02 14:00:00,234.29,234.29,229.52,233.09,160691.0,216.1008,216.1008,211.7012,214.994,160691.0
2020-04-02 14:30:00,232.99,236.33,232.22,236.33,128138.0,214.9018,217.9825,214.1916,217.9825,128138.0
2020-04-02 15:00:00,236.5,237.44,234.78,237.2,138134.0,218.1393,219.0063,216.5528,218.7849,138134.0
2020-04-02 15:30:00,237.16,240.9,235.86,240.41,583641.0,218.748,222.1977,217.549,221.7457,583641.0
2020-04-03 09:30:00,238.32,239.34,233.26,233.33,328283.0,219.818,220.7588,215.1508,215.2154,328283.0
2020-04-03 10:00:00,233.51,234.7,230.85,232.98,281321.0,215.3814,216.479,212.9279,214.8925,281321.0
2020-04-03 10:30:00,233.12,233.93,231.17,233.88,213273.0,215.0217,215.7688,213.2231,215.7227,213273.0
2020-04-03 11:00:00,233.79,235.82,231.25,232.89,167070.0,215.6397,217.5121,213.2969,214.8095,167070.0
2020-04-03 11:30:00,232.87,234.63,231.21,232.03,136338.0,214.7911,216.4144,213.26,214.0163,136338.0
2020-04-03 12:00:00,232.07,232.41,231.1,231.84,126193.0,214.0532,214.3668,213.1585,213.8411,126193.0
2020-04-03 12:30:00,231.87,232.34,229.84,229.85,150377.0,213.8687,214.3022,211.9963,212.0055,150377.0
2020-04-03 13:00:00,230.07,230.76,227.8,227.97,152559.0,212.2085,212.8449,210.1147,210.2715,152559.0
2020-04-03 13:30:00,227.88,229.81,227.37,229.75,146729.0,210.1885,211.9687,209.7181,211.9133,146729.0
2020-04-03 14:00:00,229.78,230.48,228.33,229.39,167681.0,211.941,212.5866,210.6036,211.5813,167681.0
2020-04-03 14:30:00,229.29,230.36,227.5,229.92,279744.0,211.489,212.476,209.838,212.0701,279744.0
2020-04-03 15:00:00,229.95,230.49,228.41,229.32,188896.0,212.0978,212.5959,210.6773,211.5167,188896.0
2020-04-03 15:30:00,229.15,231.67,227.27,229.49,493280.0,211.3599,213.6843,209.6258,211.6735,493280.0
2020-04-06 09:30:00,240.0,240.71,235.12,237.51,480289.0,221.3675,222.0224,216.8664,219.0709,480289.0
2020-04-06 10:00:00,237.59,239.15,236.29,236.95,461931.0,219.1446,220.5835,217.9456,218.5543,461931.0
2020-04-06 10:30:00,236.99,237.54,236.07,237.14,373635.0,218.5912,219.0985,217.7427,218.7296,373635.0
2020-04-06 11:00:00,237.15,238.65,236.84,238.55,464448.0,218.7388,220.1224,218.4529,220.0301,464448.0
2020-04-06 11:30:00,238.42,240.35,237.94,240.34,229600.0,219.9102,221.6904,219.4675,221.6812,229600.0
2020-04-06 12:00:00,240.35,244.45,239.79,243.96,173059.0,221.6904,225.4721,221.1739,225.0201,173059.0
2020-04-06 12:30:00,243.95,245.94,243.62,245.75,212597.0,225.0109,226.8464,224.7065,226.6711,212597.0
2020-04-06 13:00:00,245.57,245.93,244.05,244.9,91790.0,226.5051,226.8372,225.1031,225.8871,91790.0
2020-04-06 13:30:00,244.89,245.49,243.43,245.11,118374.0,225.8779,226.4313,224.5313,226.0808,118374.0
2020-04-06 14:00:00,245.01,245.12,242.92,243.51,90567.0,225.9886,226.0901,224.0609,224.605,90567.0
2020-04-06 14:30:00,243.49,245.11,243.49,244.77,98908.0,224.5866,226.0808,224.5866,225.7672,98908.0
2020-04-06 15:00:00,244.76,245.45,243.45,244.66,164245.0,225.758,226.3944,224.5497,225.6658,164245.0
2020-04-06 15:30:00,244.76,249.29,243.99,248.26,956425.0,225.758,229.9363,225.0478,228.9863,956425.0
2020-04-07 09:30:00,259.81,266.71,253.5,258.45,719173.0,239.6396,246.0039,233.8195,238.3852,719173.0
2020-04-07 10:00:00,258.44,258.59,252.21,254.28,234017.0,238.376,238.5143,232.6296,234.5389,234017.0
2020-04-07 10:30:00,254.4,255.92,252.42,253.89,243605.0,234.6496,236.0516,232.8233,234.1792,243605.0
2020-04-07 11:00:00,253.69,255.58,252.45,255.14,178630.0,233.9947,235.738,232.851,235.3322,178630.0
2020-04-07 11:30:00,255.04,256.24,252.02,253.12,144028.0,235.2399,236.3468,232.4544,233.469,144028.0
2020-04-07 12:00:00,253.37,255.0,251.76,253.3,169028.0,233.6996,235.203,232.2146,233.635,169028.0
2020-04-07 12:30:00,253.7,255.31,252.1,254.44,131598.0,234.0039,235.489,232.5282,234.6865,131598.0
2020-04-07 13:00:00,254.87,255.55,253.76,255.1,91831.0,235.0831,235.7103,234.0593,235.2953,91831.0
2020-04-07 13:30:00,255.3,256.28,254.3,254.96,140587.0,235.4797,236.3836,234.5574,235.1661,140587.0
2020-04-07 14:00:00,255.05,255.3,252.78,254.19,149740.0,235.2491,235.4797,233.1554,234.4559,149740.0
2020-04-07 14:30:00,254.19,254.8,250.24,251.38,176707.0,234.4559,235.0185,230.8126,231.8641,176707.0
2020-04-07 15:00:00,251.33,252.96,247.51,247.51,231514.0,231.8179,233.3214,228.2945,228.2945,231514.0
2020-04-07 15:30:00,247.7,251.9,246.54,247.62,517610.0,228.4698,232.3437,227.3998,228.396,517610.0
2020-04-08 09:30:00,247.69,251.3,247.15,247.98,227966.0,228.4605,231.7903,227.9625,228.728,227966.0
2020-04-08 10:00:00,247.98,250.5,246.26,249.43,146309.0,228.728,231.0524,227.1416,230.0654,146309.0
2020-04-08 10:30:00,249.65,251.39,247.77,251.37,124945.0,230.2684,231.8733,228.5343,231.8548,124945.0
2020-04-08 11:00:00,251.48,252.73,249.02,252.58,200854.0,231.9563,233.1093,229.6873,232.9709,200854.0
2020-04-08 11:30:00,252.67,260.1,252.39,258.37,488711.0,233.0539,239.9071,232.7956,238.3114,488711.0
2020-04-08 12:00:00,258.37,259.4,256.9,258.54,249430.0,238.3114,239.2614,236.9555,238.4682,249430.0
2020-04-08 12:30:00,258.5,260.74,257.35,260.34,295693.0,238.4313,240.4974,237.3706,240.1284,295693.0
2020-04-08 13:00:00,260.39,260.74,259.28,259.77,106205.0,240.1746,240.4974,239.1507,239.6027,106205.0
2020-04-08 13:30:00,259.59,259.96,258.12,259.41,115865.0,239.4367,239.7779,238.0808,239.2706,115865.0
2020-04-08 14:00:00,259.53,266.84,259.53,265.49,337063.0,239.3813,246.1238,239.3813,244.8786,337063.0
2020-04-08 14:30:00,265.45,267.38,265.23,267.27,279084.0,244.8417,246.6219,244.6388,246.5204,279084.0
2020-04-08 15:00:00,267.22,268.49,266.37,267.09,441737.0,246.4743,247.6457,245.6903,246.3544,441737.0
2020-04-08 15:30:00,267.12,269.16,265.53,267.83,1002630.0,246.3821,248.2637,244.9155,247.037,1002630.0
2020-04-09 09:30:00,265.0,267.66,263.23,266.16,453744.0,244.4267,246.8802,242.7941,245.4966,453744.0
2020-04-09 10:00:00,266.16,267.03,261.6,266.54,315958.0,245.4966,246.2991,241.2906,245.8471,315958.0
2020-04-09 10:30:00,266.73,266.73,262.07,264.11,208002.0,246.0224,246.0224,241.7241,243.6058,208002.0
2020-04-09 11:00:00,264.11,265.19,262.67,264.69,159273.0,243.6058,244.6019,242.2776,244.1407,159273.0
2020-04-09 11:30:00,264.69,268.69,264.6,268.51,165395.0,244.1407,247.8302,244.0577,247.6642,165395.0
2020-04-09 12:00:00,268.37,270.4,267.19,267.95,198852.0,247.535,249.4074,246.4466,247.1476,198852.0
2020-04-09 12:30:00,267.86,268.32,266.76,267.89,158008.0,247.0646,247.4889,246.05,247.0923,158008.0
2020-04-09 13:00:00,267.89,268.06,265.5,266.35,140002.0,247.0923,247.2491,244.8879,245.6719,140002.0
2020-04-09 13:30:00,266.39,266.72,264.44,266.05,130999.0,245.7088,246.0131,243.9101,245.3952,130999.0
2020-04-09 14:00:00,266.1,266.24,263.21,263.31,183263.0,245.4413,245.5704,242.7756,242.8679,183263.0
2020-04-09 14:30:00,263.46,264.65,262.0,262.95,173710.0,243.0062,244.1038,241.6596,242.5358,173710.0
2020-04-09 15:00:00,262.88,263.95,261.63,263.91,238416.0,242.4713,243.4582,241.3183,243.4213,238416.0
2020-04-09 15:30:00,263.91,265.37,262.29,264.13,630741.0,243.4213,244.7679,241.9271,243.6242,630741.0
2020-04-13 09:30:00,262.06,264.95,261.1,262.1,259783.0,241.7149,244.3806,240.8294,241.7518,259783.0
2020-04-13 10:00:00,262.21,264.96,261.53,262.28,142647.0,241.8533,244.3898,241.2261,241.9178,142647.0
2020-04-13 10:30:00,262.07,262.21,260.26,261.15,98371.0,241.7241,241.8533,240.0547,240.8756,98371.0
2020-04-13 11:00:00,261.16,261.69,259.1,260.0,162179.0,240.8848,241.3736,238.9847,239.8148,162179.0
2020-04-13 11:30:00,260.0,260.57,258.18,259.5,102220.0,239.8148,240.3406,238.1361,239.3537,102220.0
2020-04-13 12:00:00,259.42,261.55,259.22,260.88,115609.0,239.2799,241.2445,239.0954,240.6265,115609.0
2020-04-13 12:30:00,260.91,260.99,259.01,259.66,72127.0,240.6542,240.728,238.9017,239.5012,72127.0
2020-04-13 13:00:00,259.54,259.94,258.85,259.13,103992.0,239.3906,239.7595,238.7541,239.0124,103992.0
2020-04-13 13:30:00,259.07,262.22,259.0,261.92,82683.0,238.957,241.8625,238.8925,241.5858,82683.0
2020-04-13 14:00:00,261.88,262.38,260.61,261.48,93656.0,241.5489,242.0101,240.3775,241.1799,93656.0
2020-04-13 14:30:00,261.73,263.33,261.4,263.29,91793.0,241.4105,242.8863,241.1062,242.8494,91793.0
2020-04-13 15:00:00,263.3,263.32,262.09,262.89,122751.0,242.8586,242.8771,241.7426,242.4805,122751.0
2020-04-13 15:30:00,262.77,264.0,262.1,263.22,309546.0,242.3698,243.5043,241.7518,242.7849,309546.0
2020-04-14 09:30:00,269.0,272.0,267.0,270.46,381871.0,248.1161,250.8832,246.2714,249.4628,381871.0
2020-04-14 10:00:00,270.59,272.0,269.59,271.41,214544.0,249.5827,250.8832,248.6603,250.339,214544.0
2020-04-14 10:30:00,271.49,271.9,270.26,270.84,269443.0,250.4128,250.791,249.2783,249.8133,269443.0
2020-04-14 11:00:00,270.86,271.76,270.08,271.2,232494.0,249.8317,250.6619,249.1123,250.1453,232494.0
2020-04-14 11:30:00,271.19,271.95,270.38,270.85,160326.0,250.1361,250.8371,249.389,249.8225,160326.0
2020-04-14 12:00:00,270.95,272.5,270.9,271.71,152489.0,249.9147,251.3444,249.8686,250.6157,152489.0
2020-04-14 12:30:00,271.81,273.07,270.54,271.68,177512.0,250.708,251.8702,249.5366,250.5881,177512.0
2020-04-14 13:00:00,271.85,272.09,270.72,271.88,131573.0,250.7449,250.9662,249.7026,250.7725,131573.0
2020-04-14 13:30:00,271.87,272.94,271.32,271.75,189189.0,250.7633,251.7502,250.256,250.6526,189189.0
2020-04-14 14:00:00,271.77,271.83,270.0,270.01,208161.0,250.6711,250.7264,249.0385,249.0477,208161.0
2020-04-14 14:30:00,270.03,270.45,269.46,270.44,186072.0,249.0662,249.4536,248.5404,249.4443,186072.0
2020-04-14 15:00:00,270.45,270.46,269.13,270.21,258861.0,249.4536,249.4628,248.236,249.2322,258861.0
2020-04-14 15:30:00,270.26,271.69,269.17,270.47,590328.0,249.2783,250.5973,248.2729,249.472,590328.0
2020-04-15 09:30:00,276.33,281.66,272.55,280.69,1010754.0,254.8771,259.7933,251.3905,258.8986,1010754.0
2020-04-15 10:00:00,280.79,281.21,273.12,275.77,436003.0,258.9908,259.3782,251.9163,254.3605,436003.0
2020-04-15 10:30:00,275.79,275.8,270.68,273.04,340731.0,254.379,254.3882,249.6657,251.8425,340731.0
2020-04-15 11:00:00,273.04,279.32,272.87,278.97,495968.0,251.8425,257.6349,251.6857,257.3121,495968.0
2020-04-15 11:30:00,278.93,280.3,275.44,279.02,258404.0,257.2752,258.5388,254.0562,257.3582,258404.0
2020-04-15 12:00:00,278.95,279.33,276.95,279.21,179580.0,257.2937,257.6442,255.4489,257.5335,179580.0
2020-04-15 12:30:00,279.08,282.99,278.72,281.99,298642.0,257.4136,261.02,257.0815,260.0976,298642.0
2020-04-15 13:00:00,281.79,282.16,278.82,279.8,223520.0,259.9132,260.2544,257.1737,258.0777,223520.0
2020-04-15 13:30:00,279.77,279.77,277.1,278.47,162020.0,258.05,258.05,255.5873,256.8509,162020.0
2020-04-15 14:00:00,278.63,280.85,277.77,278.49,231008.0,256.9985,259.0462,256.2053,256.8694,231008.0
2020-04-15 14:30:00,278.5,281.2,278.31,281.2,237958.0,256.8786,259.369,256.7033,259.369,237958.0
2020-04-15 15:00:00,281.0,281.73,279.41,279.96,412993.0,259.1845,259.8578,257.7179,258.2252,412993.0
2020-04-15 15:30:00,279.92,282.44,279.43,281.77,963971.0,258.1884,260.5127,257.7364,259.8947,963971.0
2020-04-16 09:30:00,283.44,287.31,280.01,287.29,687118.0,261.4351,265.0046,258.2714,264.9862,687118.0
2020-04-16 10:00:00,287.12,287.81,285.08,286.46,405301.0,264.8294,265.4658,262.9478,264.2206,405301.0
2020-04-16 10:30:00,286.47,290.4,286.15,290.13,383431.0,264.2298,267.8547,263.9347,267.6057,383431.0
2020-04-16 11:00:00,289.93,291.62,289.42,290.23,295692.0,267.4212,268.98,266.9508,267.6979,295692.0
2020-04-16 11:30:00,290.16,293.72,288.92,292.41,270837.0,267.6334,270.917,266.4896,269.7087,270837.0
2020-04-16 12:00:00,292.56,293.5,289.23,291.51,284646.0,269.847,270.7141,266.7756,268.8786,284646.0
2020-04-16 12:30:00,291.42,291.56,289.47,290.23,393278.0,268.7955,268.9247,266.9969,267.6979,393278.0
2020-04-16 13:00:00,290.33,292.64,290.02,292.05,286456.0,267.7902,269.9208,267.5042,269.3766,286456.0
2020-04-16 13:30:00,291.93,293.87,291.11,292.0,231655.0,269.266,271.0553,268.5096,269.3305,231655.0
2020-04-16 14:00:00,291.91,295.55,291.84,294.21,337592.0,269.2475,272.6049,269.1829,271.3689,337592.0
2020-04-16 14:30:00,294.09,295.99,293.28,293.92,237877.0,271.2583,273.0108,270.5111,271.1015,237877.0
2020-04-16 15:00:00,293.99,296.15,292.05,295.98,353649.0,271.166,273.1583,269.3766,273.0015,353649.0
2020-04-16 15:30:00,296.12,300.0,295.85,298.43,1112215.0,273.1307,276.7094,272.8816,275.2613,1112215.0
2020-04-17 09:30:00,300.99,304.0,289.17,292.04,893857.0,277.6226,280.3989,266.7202,269.3674,893857.0
2020-04-17 10:00:00,292.02,293.93,290.34,291.29,433492.0,269.349,271.1107,267.7994,268.6756,433492.0
2020-04-17 10:30:00,291.28,292.31,290.45,290.71,293650.0,268.6664,269.6165,267.9009,268.1407,293650.0
2020-04-17 11:00:00,290.66,291.16,288.09,289.01,238414.0,268.0945,268.5557,265.7241,266.5726,238414.0
2020-04-17 11:30:00,289.04,291.15,289.04,290.02,161126.0,266.6003,268.5465,266.6003,267.5042,161126.0
2020-04-17 12:00:00,290.0,290.71,288.7,290.02,171730.0,267.4858,268.1407,266.2867,267.5042,171730.0
2020-04-17 12:30:00,290.15,290.98,289.93,290.73,133087.0,267.6241,268.3897,267.4212,268.1591,133087.0
2020-04-17 13:00:00,290.75,291.2,289.85,289.9,112380.0,268.1776,268.5926,267.3474,267.3936,112380.0
2020-04-17 13:30:00,289.95,290.11,289.56,289.68,130209.0,267.4397,267.5872,267.0799,267.1906,130209.0
2020-04-17 14:00:00,289.61,289.73,288.14,288.29,165085.0,267.1261,267.2367,265.7702,265.9085,165085.0
2020-04-17 14:30:00,288.23,288.26,287.1,288.07,203827.0,265.8532,265.8809,264.8109,265.7056,203827.0
2020-04-17 15:00:00,288.15,290.1,287.37,290.06,193984.0,265.7794,267.578,265.06,267.5411,193984.0
2020-04-17 15:30:00,290.12,291.13,289.38,290.38,770955.0,267.5965,268.5281,266.9139,267.8363,770955.0
2020-04-20 09:30:00,285.3,287.8,283.25,283.64,383657.0,263.1507,265.4566,261.2598,261.6195,383657.0
2020-04-20 10:00:00,283.91,286.26,283.79,284.86,251703.0,261.8686,264.0361,261.7579,262.7448,251703.0
2020-04-20 10:30:00,284.86,285.95,283.56,285.21,182955.0,262.7448,263.7502,261.5458,263.0677,182955.0
2020-04-20 11:00:00,285.26,286.73,284.54,285.41,182685.0,263.1138,264.4697,262.4497,263.2521,182685.0
2020-04-20 11:30:00,285.37,288.35,285.06,288.35,188246.0,263.2152,265.9639,262.9293,265.9639,188246.0
2020-04-20 12:00:00,288.25,289.0,287.65,288.21,173382.0,265.8716,266.5634,265.3182,265.8348,173382.0
2020-04-20 12:30:00,288.33,289.01,286.4,287.01,121036.0,265.9454,266.5726,264.1653,264.7279,121036.0
2020-04-20 13:00:00,287.08,287.25,285.93,286.79,124887.0,264.7925,264.9493,263.7318,264.525,124887.0
2020-04-20 13:30:00,286.78,288.26,286.27,287.31,111437.0,264.5158,265.8809,264.0454,265.0046,111437.0
2020-04-20 14:00:00,287.22,287.75,285.2,285.55,113591.0,264.9216,265.4105,263.0584,263.3813,113591.0
2020-04-20 14:30:00,285.56,286.76,283.71,283.86,146824.0,263.3905,264.4973,261.6841,261.8225,146824.0
2020-04-20 15:00:00,283.84,284.55,282.17,282.95,219619.0,261.804,262.4589,260.2637,260.9831,219619.0
2020-04-20 15:30:00,282.83,283.69,281.27,282.14,409670.0,260.8724,261.6657,259.4335,260.236,409670.0
2020-04-21 09:30:00,274.95,279.81,273.25,279.17,453693.0,253.6042,258.0869,252.0362,257.4966,453693.0
2020-04-21 10:00:00,279.18,280.0,277.53,279.51,186722.0,257.5058,258.2621,255.9839,257.8102,186722.0
2020-04-21 10:30:00,279.51,279.61,275.76,276.29,146072.0,257.8102,257.9024,254.3513,254.8402,146072.0
2020-04-21 11:00:00,276.26,278.39,275.58,276.02,203537.0,254.8125,256.7771,254.1853,254.5911,203537.0
2020-04-21 11:30:00,276.32,277.47,275.78,277.09,135577.0,254.8678,255.9286,254.3698,255.5781,135577.0
2020-04-21 12:00:00,277.13,278.46,276.33,277.94,134688.0,255.615,256.8417,254.8771,256.3621,134688.0
2020-04-21 12:30:00,277.91,278.13,276.5,277.87,167373.0,256.3344,256.5373,255.0339,256.2975,167373.0
2020-04-21 13:00:00,278.08,279.32,277.63,279.12,114787.0,256.4912,257.6349,256.0761,257.4505,114787.0
2020-04-21 13:30:00,279.26,279.27,277.07,277.33,87574.0,257.5796,257.5888,255.5596,255.7994,87574.0
2020-04-21 14:00:00,277.24,278.62,276.72,277.6,96426.0,255.7164,256.9893,255.2368,256.0485,96426.0
2020-04-21 14:30:00,277.72,277.75,275.83,276.31,105626.0,256.1591,256.1868,254.4159,254.8586,105626.0
2020-04-21 15:00:00,276.47,276.93,275.14,276.27,114352.0,255.0062,255.4305,253.7794,254.8217,114352.0
2020-04-21 15:30:00,276.21,277.78,273.71,274.19,422455.0,254.7664,256.2145,252.4605,252.9032,422455.0
2020-04-22 09:30:00,279.58,283.76,278.2,283.61,241758.0,257.8747,261.7302,256.6019,261.5919,241758.0
2020-04-22 10:00:00,283.37,283.82,279.68,279.96,144800.0,261.3705,261.7856,257.967,258.2252,144800.0
2020-04-22 10:30:00,280.12,280.52,278.82,279.95,140441.0,258.3728,258.7418,257.1737,258.216,140441.0
2020-04-22 11:00:00,280.0,283.14,280.0,280.79,102719.0,258.2621,261.1584,258.2621,258.9908,102719.0
2020-04-22 11:30:00,280.83,282.32,280.37,280.39,175409.0,259.0277,260.402,258.6034,258.6219,175409.0
2020-04-22 12:00:00,280.43,282.05,280.18,281.83,87248.0,258.6588,260.153,258.4282,259.9501,87248.0
2020-04-22 12:30:00,281.84,282.1,280.64,281.17,87181.0,259.9593,260.1991,258.8525,259.3413,87181.0
2020-04-22 13:00:00,281.28,281.44,280.36,281.25,61246.0,259.4428,259.5903,258.5942,259.4151,61246.0
2020-04-22 13:30:00,281.3,281.96,280.76,281.09,84675.0,259.4612,260.07,258.9631,259.2675,84675.0
2020-04-22 14:00:00,281.0,281.22,279.62,279.72,96043.0,259.1845,259.3874,257.9116,258.0039,96043.0
2020-04-22 14:30:00,279.88,280.23,279.36,279.96,129429.0,258.1515,258.4743,257.6718,258.2252,129429.0
2020-04-22 15:00:00,280.0,280.1,278.78,279.12,150264.0,258.2621,258.3544,257.1369,257.4505,150264.0
2020-04-22 15:30:00,279.08,279.5,276.71,277.02,687607.0,257.4136,257.801,255.2276,255.5135,687607.0
2020-04-23 09:30:00,279.06,281.65,278.54,281.5,274076.0,257.3951,259.784,256.9155,259.6457,274076.0
2020-04-23 10:00:00,281.49,283.49,279.78,283.32,331619.0,259.6365,261.4812,258.0592,261.3244,331619.0
2020-04-23 10:30:00,283.31,286.03,283.31,284.8,226467.0,261.3152,263.824,261.3152,262.6895,226467.0
2020-04-23 11:00:00,284.7,285.83,283.59,285.67,152318.0,262.5973,263.6395,261.5734,263.4919,152318.0
2020-04-23 11:30:00,285.65,285.67,282.76,284.17,195344.0,263.4735,263.4919,260.8079,262.1084,195344.0
2020-04-23 12:00:00,284.15,286.13,284.02,285.9,147907.0,262.09,263.9162,261.97,263.7041,147907.0
2020-04-23 12:30:00,285.83,286.8,282.01,284.19,246959.0,263.6395,264.5342,260.1161,262.1268,246959.0
2020-04-23 13:00:00,284.14,285.88,283.88,285.78,180929.0,262.0807,263.6856,261.8409,263.5934,180929.0
2020-04-23 13:30:00,285.74,286.66,284.57,285.92,162818.0,263.5565,264.4051,262.4773,263.7225,162818.0
2020-04-23 14:00:00,286.07,287.97,284.53,287.53,247161.0,263.8609,265.6134,262.4405,265.2075,247161.0
2020-04-23 14:30:00,287.71,288.06,286.5,287.92,185944.0,265.3736,265.6964,264.2575,265.5673,185944.0
2020-04-23 15:00:00,288.02,288.46,286.77,287.76,312013.0,265.6595,266.0653,264.5065,265.4197,312013.0
2020-04-23 15:30:00,287.61,287.61,285.2,285.21,416299.0,265.2813,265.2813,263.0584,263.0677,416299.0
2020-04-24 09:30:00,287.29,289.11,284.0,286.5,291750.0,264.9862,266.6649,261.9516,264.2575,291750.0
2020-04-24 10:00:00,286.27,287.61,286.02,286.59,115651.0,264.0454,265.2813,263.8148,264.3405,115651.0
2020-04-24 10:30:00,286.64,287.39,285.27,286.61,111388.0,264.3866,265.0784,263.123,264.359,111388.0
2020-04-24 11:00:00,286.42,286.77,285.4,286.25,139432.0,264.1837,264.5065,263.2429,264.0269,139432.0
2020-04-24 11:30:00,286.22,287.15,285.55,286.58,90011.0,263.9992,264.857,263.3813,264.3313,90011.0
2020-04-24 12:00:00,286.64,287.55,286.53,287.37,135329.0,264.3866,265.226,264.2852,265.06,135329.0
2020-04-24 12:30:00,287.45,287.74,285.67,286.12,104072.0,265.1338,265.4012,263.4919,263.907,104072.0
2020-04-24 13:00:00,286.27,286.57,285.19,286.46,59273.0,264.0454,264.3221,263.0492,264.2206,59273.0
2020-04-24 13:30:00,286.51,288.06,286.01,288.06,126412.0,264.2667,265.6964,263.8056,265.6964,126412.0
2020-04-24 14:00:00,288.3,288.65,287.45,288.25,97537.0,265.9178,266.2406,265.1338,265.8716,97537.0
2020-04-24 14:30:00,288.19,288.75,288.0,288.31,123622.0,265.8163,266.3328,265.6411,265.927,123622.0
2020-04-24 15:00:00,288.29,290.29,287.6,290.24,211487.0,265.9085,267.7533,265.2721,267.7072,211487.0
2020-04-24 15:30:00,290.16,291.9,289.99,291.32,476733.0,267.6334,269.2383,267.4766,268.7033,476733.0
2020-04-27 09:30:00,293.21,296.86,292.0,292.6,269243.0,270.4466,273.8132,269.3305,269.8839,269243.0
2020-04-27 10:00:00,292.65,294.64,291.52,293.97,158227.0,269.9301,271.7656,268.8878,271.1476,158227.0
2020-04-27 10:30:00,293.99,294.41,292.82,292.87,118450.0,271.166,271.5534,270.0869,270.133,118450.0
2020-04-27 11:00:00,292.84,293.29,292.2,292.46,117893.0,270.1053,270.5204,269.515,269.7548,117893.0
2020-04-27 11:30:00,292.31,293.05,292.14,292.56,115675.0,269.6165,270.299,269.4596,269.847,115675.0
2020-04-27 12:00:00,292.53,292.53,291.62,292.33,120562.0,269.8194,269.8194,268.98,269.6349,120562.0
2020-04-27 12:30:00,292.38,293.36,292.19,292.61,101943.0,269.681,270.5849,269.5058,269.8932,101943.0
2020-04-27 13:00:00,292.5,292.61,290.63,290.97,152444.0,269.7917,269.8932,268.0669,268.3805,152444.0
2020-04-27 13:30:00,290.91,291.88,290.79,291.55,190901.0,268.3251,269.2198,268.2145,268.9155,190901.0
2020-04-27 14:00:00,291.64,292.9,291.59,292.54,117435.0,268.9985,270.1606,268.9523,269.8286,117435.0
2020-04-27 14:30:00,292.5,293.66,291.8,293.31,161953.0,269.7917,270.8616,269.146,270.5388,161953.0
2020-04-27 15:00:00,293.31,293.91,292.54,293.65,121639.0,270.5388,271.0922,269.8286,270.8524,121639.0
2020-04-27 15:30:00,293.71,295.0,293.41,293.97,536198.0,270.9078,272.0976,270.6311,271.1476,536198.0
2020-04-28 09:30:00,298.0,298.25,291.19,291.2,345042.0,274.8647,275.0953,268.5834,268.5926,345042.0
2020-04-28 10:00:00,291.46,291.73,286.22,287.06,271794.0,268.8324,269.0815,263.9992,264.774,271794.0
2020-04-28 10:30:00,287.16,289.05,285.62,288.37,247935.0,264.8663,266.6095,263.4458,265.9823,247935.0
2020-04-28 11:00:00,288.68,291.49,288.09,291.42,180119.0,266.2683,268.8601,265.7241,268.7955,180119.0
2020-04-28 11:30:00,291.44,292.78,289.31,290.59,164143.0,268.814,270.05,266.8494,268.03,164143.0
2020-04-28 12:00:00,290.65,291.29,289.5,290.19,138555.0,268.0853,268.6756,267.0246,267.661,138555.0
2020-04-28 12:30:00,290.04,290.63,288.89,289.71,111827.0,267.5227,268.0669,266.462,267.2183,111827.0
2020-04-28 13:00:00,289.86,290.36,289.07,289.84,91938.0,267.3567,267.8178,266.628,267.3382,91938.0
2020-04-28 13:30:00,289.78,291.86,289.65,291.2,115645.0,267.2829,269.2014,267.163,268.5926,115645.0
2020-04-28 14:00:00,291.17,291.56,289.17,289.31,144678.0,268.565,268.9247,266.7202,266.8494,144678.0
2020-04-28 14:30:00,289.34,290.24,289.05,289.59,179770.0,266.877,267.7072,266.6095,267.1076,179770.0
2020-04-28 15:00:00,289.65,290.2,288.64,289.41,163713.0,267.163,267.6703,266.2314,266.9416,163713.0
2020-04-28 15:30:00,289.37,289.84,288.01,288.37,357028.0,266.9047,267.3382,265.6503,265.9823,357028.0
2020-04-29 09:30:00,292.0,292.75,286.1,292.21,390900.0,269.3305,270.0223,263.8886,269.5242,390900.0
2020-04-29 10:00:00,292.05,292.5,290.31,292.19,166371.0,269.3766,269.7917,267.7717,269.5058,166371.0
2020-04-29 10:30:00,292.07,292.24,290.89,291.81,90177.0,269.3951,269.5519,268.3067,269.1553,90177.0
2020-04-29 11:00:00,291.95,292.59,291.29,291.97,115478.0,269.2844,269.8747,268.6756,269.3028,115478.0
2020-04-29 11:30:00,292.13,292.68,291.14,291.95,161308.0,269.4504,269.9577,268.5373,269.2844,161308.0
2020-04-29 12:00:00,291.95,292.29,289.5,290.58,142425.0,269.2844,269.598,267.0246,268.0208,142425.0
2020-04-29 12:30:00,290.58,290.75,289.76,290.1,231170.0,268.0208,268.1776,267.2644,267.578,231170.0
2020-04-29 13:00:00,290.1,290.37,289.61,289.79,156739.0,267.578,267.8271,267.1261,267.2921,156739.0
2020-04-29 13:30:00,289.81,290.22,289.25,289.5,158908.0,267.3105,267.6887,266.794,267.0246,158908.0
2020-04-29 14:00:00,289.5,289.89,288.73,289.62,188247.0,267.0246,267.3843,266.3144,267.1353,188247.0
2020-04-29 14:30:00,289.67,289.91,288.15,288.97,140034.0,267.1814,267.4028,265.7794,266.5358,140034.0
2020-04-29 15:00:00,288.95,289.3,288.53,288.78,268696.0,266.5173,266.8401,266.1299,266.3605,268696.0
2020-04-29 15:30:00,288.77,289.0,286.8,287.39,636602.0,266.3513,266.5634,264.5342,265.0784,636602.0
2020-04-30 09:30:00,286.65,291.56,285.52,290.7,366445.0,264.3959,268.9247,263.3536,268.1314,366445.0
2020-04-30 10:00:00,290.7,292.61,290.21,290.89,382427.0,268.1314,269.8932,267.6795,268.3067,382427.0
2020-04-30 10:30:00,290.89,292.35,290.49,291.15,303771.0,268.3067,269.6533,267.9377,268.5465,303771.0
2020-04-30 11:00:00,291.23,292.74,291.06,291.67,303772.0,268.6203,270.0131,268.4635,269.0261,303772.0
2020-04-30 11:30:00,291.63,292.99,289.59,290.03,269012.0,268.9892,270.2437,267.1076,267.5135,269012.0
2020-04-30 12:00:00,289.91,290.42,288.9,289.5,109937.0,267.4028,267.8732,266.4712,267.0246,109937.0
2020-04-30 12:30:00,289.52,290.17,288.03,289.24,163914.0,267.0431,267.6426,265.6687,266.7848,163914.0
2020-04-30 13:00:00,289.13,290.63,288.57,289.73,125781.0,266.6833,268.0669,266.1668,267.2367,125781.0
2020-04-30 13:30:00,289.7,290.03,288.13,289.1,138735.0,267.2091,267.5135,265.761,266.6557,138735.0
2020-04-30 14:00:00,289.2,290.73,288.86,290.48,149935.0,266.7479,268.1591,266.4343,267.9285,149935.0
2020-04-30 14:30:00,290.5,290.8,288.65,289.29,130719.0,267.947,268.2237,266.2406,266.8309,130719.0
2020-04-30 15:00:00,289.18,290.8,288.67,290.75,246708.0,266.7294,268.2237,266.259,268.1776,246708.0
2020-04-30 15:30:00,290.68,295.0,290.23,292.1,896223.0,268.113,272.0976,267.6979,269.4228,896223.0
2020-05-01 09:30:00,288.39,289.0,280.13,281.8,368502.0,266.0008,266.5634,258.382,259.9224,368502.0
2020-05-01 10:00:00,281.97,284.42,280.94,284.21,185653.0,260.0792,262.339,259.1292,262.1453,185653.0
2020-05-01 10:30:00,284.11,285.25,282.79,282.95,109152.0,262.0531,263.1046,260.8355,260.9831,109152.0
2020-05-01 11:00:00,282.97,282.97,281.9,282.23,93126.0,261.0016,261.0016,260.0146,260.319,93126.0
2020-05-01 11:30:00,282.22,283.52,280.97,281.59,94304.0,260.3098,261.5089,259.1568,259.7287,94304.0
2020-05-01 12:00:00,281.44,281.58,280.53,280.56,130187.0,259.5903,259.7195,258.751,258.7787,130187.0
2020-05-01 12:30:00,280.5,280.84,279.6,280.0,156968.0,258.7233,259.0369,257.8932,258.2621,156968.0
2020-05-01 13:00:00,280.16,281.7,280.15,281.37,118698.0,258.4097,259.8302,258.4005,259.5258,118698.0
2020-05-01 13:30:00,281.27,282.3,281.09,281.74,110030.0,259.4335,260.3836,259.2675,259.8671,110030.0
2020-05-01 14:00:00,281.65,283.04,280.33,282.54,98186.0,259.784,261.0661,258.5665,260.6049,98186.0
2020-05-01 14:30:00,282.57,282.66,281.73,282.25,107072.0,260.6326,260.7156,259.8578,260.3375,107072.0
2020-05-01 15:00:00,282.24,283.7,282.12,282.85,159365.0,260.3282,261.6749,260.2176,260.8909,159365.0
2020-05-01 15:30:00,282.86,284.61,282.51,284.6,435133.0,260.9001,262.5142,260.5773,262.505,435133.0
2020-05-04 09:30:00,284.49,286.21,283.21,285.45,229490.0,262.4036,263.99,261.2229,263.289,229490.0
2020-05-04 10:00:00,285.28,285.5,282.11,283.28,191361.0,263.1322,263.3351,260.2083,261.2875,191361.0
2020-05-04 10:30:00,283.38,284.37,282.66,283.31,96462.0,261.3797,262.2929,260.7156,261.3152,96462.0
2020-05-04 11:00:00,283.32,284.71,282.64,283.76,111750.0,261.3244,262.6065,260.6972,261.7302,111750.0
2020-05-04 11:30:00,283.82,285.37,283.49,284.36,102315.0,261.7856,263.2152,261.4812,262.2837,102315.0
2020-05-04 12:00:00,284.44,285.63,284.43,284.71,114075.0,262.3574,263.4551,262.3482,262.6065,114075.0
2020-05-04 12:30:00,284.83,285.04,283.15,283.28,112987.0,262.7172,262.9109,261.1676,261.2875,112987.0
2020-05-04 13:00:00,283.38,285.19,283.21,285.09,86403.0,261.3797,263.0492,261.2229,262.957,86403.0
2020-05-04 13:30:00,285.18,285.6,284.78,285.31,85271.0,263.04,263.4274,262.671,263.1599,85271.0
2020-05-04 14:00:00,285.36,286.13,285.29,285.38,74598.0,263.206,263.9162,263.1414,263.2245,74598.0
2020-05-04 14:30:00,285.4,286.8,285.21,286.66,90452.0,263.2429,264.5342,263.0677,264.4051,90452.0
2020-05-04 15:00:00,286.62,287.7,286.43,287.41,121368.0,264.3682,265.3643,264.1929,265.0969,121368.0
2020-05-04 15:30:00,287.37,287.94,286.68,287.77,288139.0,265.06,265.5857,264.4235,265.4289,288139.0
2020-05-05 09:30:00,289.96,290.77,288.58,289.48,184192.0,267.4489,268.196,266.176,267.0062,184192.0
2020-05-05 10:00:00,289.57,290.41,287.29,290.3,122714.0,267.0892,267.864,264.9862,267.7625,122714.0
2020-05-05 10:30:00,290.34,292.7,290.28,292.52,145946.0,267.7994,269.9762,267.7441,269.8101,145946.0
2020-05-05 11:00:00,292.46,295.0,291.84,294.87,166213.0,269.7548,272.0976,269.1829,271.9777,166213.0
2020-05-05 11:30:00,294.92,295.85,294.07,294.71,148800.0,272.0238,272.8816,271.2398,271.8301,148800.0
2020-05-05 12:00:00,294.62,295.93,294.47,295.36,84677.0,271.7471,272.9554,271.6088,272.4297,84677.0
2020-05-05 12:30:00,295.31,295.38,294.39,294.63,88730.0,272.3835,272.4481,271.535,271.7563,88730.0
2020-05-05 13:00:00,294.58,295.5,294.36,295.33,71186.0,271.7102,272.5588,271.5073,272.402,71186.0
2020-05-05 13:30:00,295.48,295.81,294.72,294.8,73903.0,272.5403,272.8447,271.8393,271.9131,73903.0
2020-05-05 14:00:00,294.76,295.65,294.68,294.81,74026.0,271.8762,272.6971,271.8025,271.9224,74026.0
2020-05-05 14:30:00,294.79,295.67,293.92,295.56,89008.0,271.9039,272.7156,271.1015,272.6141,89008.0
2020-05-05 15:00:00,295.55,296.0,293.09,293.45,105110.0,272.6049,273.02,270.3359,270.6679,105110.0
2020-05-05 15:30:00,293.39,294.0,292.3,293.29,270704.0,270.6126,271.1752,269.6072,270.5204,270704.0
2020-05-06 09:30:00,295.1,295.86,290.41,291.18,163864.0,272.1898,272.8908,267.864,268.5742,163864.0
2020-05-06 10:00:00,290.82,296.35,290.8,295.56,179901.0,268.2421,273.3428,268.2237,272.6141,179901.0
2020-05-06 10:30:00,295.58,297.68,295.42,296.75,147688.0,272.6326,274.5695,272.485,273.7118,147688.0
2020-05-06 11:00:00,296.75,297.3,295.51,295.89,161507.0,273.7118,274.2191,272.568,272.9185,161507.0
2020-05-06 11:30:00,295.88,296.96,294.25,294.86,136966.0,272.9093,273.9054,271.4058,271.9685,136966.0
2020-05-06 12:00:00,294.86,295.33,294.35,295.19,56253.0,271.9685,272.402,271.4981,272.2729,56253.0
2020-05-06 12:30:00,295.15,295.4,294.01,294.03,62979.0,272.236,272.4666,271.1845,271.2029,62979.0
2020-05-06 13:00:00,294.05,295.82,293.61,295.71,77564.0,271.2214,272.854,270.8155,272.7525,77564.0
2020-05-06 13:30:00,295.72,296.16,295.01,295.02,81138.0,272.7617,273.1676,272.1068,272.1161,81138.0
2020-05-06 14:00:00,295.01,295.14,292.24,292.36,136769.0,272.1068,272.2267,269.5519,269.6626,136769.0
2020-05-06 14:30:00,292.16,293.98,292.02,293.06,86024.0,269.4781,271.1568,269.349,270.3082,86024.0
2020-05-06 15:00:00,293.06,293.87,292.23,292.43,101185.0,270.3082,271.0553,269.5427,269.7271,101185.0
2020-05-06 15:30:00,292.37,292.37,288.44,289.07,288602.0,269.6718,269.6718,266.0469,266.628,288602.0
2020-05-07 09:30:00,291.06,292.29,288.51,291.78,151831.0,268.4635,269.598,266.1115,269.1276,151831.0
2020-05-07 10:00:00,291.82,291.88,290.42,290.63,85720.0,269.1645,269.2198,267.8732,268.0669,85720.0
2020-05-07 10:30:00,290.9,291.14,288.76,288.76,80773.0,268.3159,268.5373,266.3421,266.3421,80773.0
2020-05-07 11:00:00,288.8,289.95,288.21,289.32,91038.0,266.379,267.4397,265.8348,266.8586,91038.0
2020-05-07 11:30:00,289.36,290.08,288.64,288.87,170893.0,266.8955,267.5596,266.2314,266.4435,170893.0
2020-05-07 12:00:00,288.87,289.54,288.13,289.15,196743.0,266.4435,267.0615,265.761,266.7018,196743.0
2020-05-07 12:30:00,289.16,290.26,288.94,289.9,156826.0,266.711,267.7256,266.5081,267.3936,156826.0
2020-05-07 13:00:00,289.93,290.05,288.97,289.08,141792.0,267.4212,267.5319,266.5358,266.6372,141792.0
2020-05-07 13:30:00,289.1,290.0,288.73,289.31,76273.0,266.6557,267.4858,266.3144,266.8494,76273.0
2020-05-07 14:00:00,289.29,289.29,287.85,288.63,105673.0,266.8309,266.8309,265.5027,266.2221,105673.0
2020-05-07 14:30:00,288.66,288.76,287.63,288.1,122801.0,266.2498,266.3421,265.2998,265.7333,122801.0
2020-05-07 15:00:00,288.07,288.2,286.43,286.82,167296.0,265.7056,265.8255,264.1929,264.5527,167296.0
2020-05-07 15:30:00,286.77,286.98,284.51,285.0,441681.0,264.5065,264.7002,262.422,262.874,441681.0
2020-05-08 09:30:00,289.49,290.0,288.14,288.58,324842.0,267.0154,267.4858,265.7702,266.176,324842.0
2020-05-08 10:00:00,288.58,289.0,288.04,288.58,181272.0,266.176,266.5634,265.678,266.176,181272.0
2020-05-08 10:30:00,288.63,288.76,287.38,287.39,113478.0,266.2221,266.3421,265.0692,265.0784,113478.0
2020-05-08 11:00:00,287.34,288.23,286.75,288.23,99046.0,265.0323,265.8532,264.4881,265.8532,99046.0
2020-05-08 11:30:00,288.18,289.14,287.28,288.51,193938.0,265.8071,266.6926,264.977,266.1115,193938.0
2020-05-08 12:00:00,288.54,289.17,287.81,287.93,143440.0,266.1391,266.7202,265.4658,265.5765,143440.0
2020-05-08 12:30:00,288.03,288.37,286.9,287.65,120380.0,265.6687,265.9823,264.6265,265.3182,120380.0
2020-05-08 13:00:00,287.65,287.9,286.32,286.37,65340.0,265.3182,265.5488,264.0915,264.1376,65340.0
2020-05-08 13:30:00,286.45,286.92,285.9,286.2,82384.0,264.2114,264.6449,263.7041,263.9808,82384.0
2020-05-08 14:00:00,286.17,286.5,285.66,286.07,120576.0,263.9531,264.2575,263.4827,263.8609,120576.0
2020-05-08 14:30:00,286.08,286.51,285.98,286.4,120850.0,263.8701,264.2667,263.7779,264.1653,120850.0
2020-05-08 15:00:00,286.43,287.13,285.86,286.8,152927.0,264.1929,264.8386,263.6672,264.5342,152927.0
2020-05-08 15:30:00,286.84,287.98,286.82,287.0,435164.0,264.5711,265.6226,264.5527,264.7187,435164.0
2020-05-11 09:30:00,285.56,288.16,285.25,287.47,259879.0,263.3905,265.7886,263.1046,265.1522,259879.0
2020-05-11 10:00:00,287.43,288.68,287.31,288.44,293403.0,265.1153,266.2683,265.0046,266.0469,293403.0
2020-05-11 10:30:00,288.24,288.36,287.36,288.25,145873.0,265.8624,265.9731,265.0507,265.8716,145873.0
2020-05-11 11:00:00,288.26,288.35,287.58,287.94,170977.0,265.8809,265.9639,265.2537,265.5857,170977.0
2020-05-11 11:30:00,287.94,288.09,286.93,287.6,87179.0,265.5857,265.7241,264.6541,265.2721,87179.0
2020-05-11 12:00:00,287.68,288.1,287.33,287.9,96074.0,265.3459,265.7333,265.0231,265.5488,96074.0
2020-05-11 12:30:00,287.9,288.88,287.68,288.88,215738.0,265.5488,266.4527,265.3459,266.4527,215738.0
2020-05-11 13:00:00,288.93,290.11,288.57,289.66,142877.0,266.4989,267.5872,266.1668,267.1722,142877.0
2020-05-11 13:30:00,289.71,289.88,288.91,288.93,164978.0,267.2183,267.3751,266.4804,266.4989,164978.0
2020-05-11 14:00:00,288.92,289.07,287.62,288.68,147610.0,266.4896,266.628,265.2906,266.2683,147610.0
2020-05-11 14:30:00,288.73,289.15,288.64,289.03,171334.0,266.3144,266.7018,266.2314,266.5911,171334.0
2020-05-11 15:00:00,289.05,289.86,288.75,288.94,145573.0,266.6095,267.3567,266.3328,266.5081,145573.0
2020-05-11 15:30:00,288.89,289.69,288.55,288.55,345359.0,266.462,267.1999,266.1484,266.1484,345359.0
2020-05-12 09:30:00,291.77,292.5,289.36,291.45,464598.0,269.1184,269.7917,266.8955,268.8232,464598.0
2020-05-12 10:00:00,291.57,292.65,291.14,292.51,379103.0,268.9339,269.9301,268.5373,269.8009,379103.0
2020-05-12 10:30:00,292.51,293.14,292.26,292.8,343524.0,269.8009,270.382,269.5703,270.0684,343524.0
2020-05-12 11:00:00,292.82,293.03,292.22,292.69,342630.0,270.0869,270.2806,269.5334,269.9669,342630.0
2020-05-12 11:30:00,292.76,292.81,291.81,292.34,140614.0,270.0315,270.0776,269.1553,269.6441,140614.0
2020-05-12 12:00:00,292.33,293.15,292.31,292.93,141590.0,269.6349,270.3912,269.6165,270.1883,141590.0
2020-05-12 12:30:00,292.93,293.04,292.3,292.4,120607.0,270.1883,270.2898,269.6072,269.6995,120607.0
2020-05-12 13:00:00,292.37,292.37,289.44,289.82,99265.0,269.6718,269.6718,266.9693,267.3198,99265.0
2020-05-12 13:30:00,289.82,292.11,289.65,292.0,100019.0,267.3198,269.432,267.163,269.3305,100019.0
2020-05-12 14:00:00,292.0,292.07,291.09,291.66,103388.0,269.3305,269.3951,268.4912,269.0169,103388.0
2020-05-12 14:30:00,291.67,291.67,290.56,291.32,141117.0,269.0261,269.0261,268.0023,268.7033,141117.0
2020-05-12 15:00:00,291.28,291.57,290.33,290.7,137221.0,268.6664,268.9339,267.7902,268.1314,137221.0
2020-05-12 15:30:00,290.77,290.96,287.7,287.7,412665.0,268.196,268.3713,265.3643,265.3643,412665.0
2020-05-13 09:30:00,284.49,286.4,283.61,284.11,350041.0,262.4036,264.1653,261.5919,262.0531,350041.0
2020-05-13 10:00:00,283.96,284.39,282.01,282.6,338491.0,261.9147,262.3113,260.1161,260.6603,338491.0
2020-05-13 10:30:00,282.62,283.29,282.49,283.0,287733.0,260.6787,261.2967,260.5588,261.0292,287733.0
2020-05-13 11:00:00,283.01,283.23,281.05,281.23,192312.0,261.0385,261.2414,259.2306,259.3966,192312.0
2020-05-13 11:30:00,281.26,281.37,279.59,279.94,197880.0,259.4243,259.5258,257.884,258.2068,197880.0
2020-05-13 12:00:00,280.0,280.95,276.66,276.97,314427.0,258.2621,259.1384,255.1814,255.4674,314427.0
2020-05-13 12:30:00,277.05,277.35,276.19,276.4,174270.0,255.5412,255.8179,254.7479,254.9416,174270.0
2020-05-13 13:00:00,276.45,277.12,275.56,276.95,238752.0,254.9877,255.6057,254.1668,255.4489,238752.0
2020-05-13 13:30:00,276.83,278.54,276.72,278.35,279180.0,255.3382,256.9155,255.2368,256.7402,279180.0
2020-05-13 14:00:00,278.35,280.33,278.06,278.82,254596.0,256.7402,258.5665,256.4728,257.1737,254596.0
2020-05-13 14:30:00,278.78,278.84,277.69,278.31,257637.0,257.1369,257.1922,256.1315,256.7033,257637.0
2020-05-13 15:00:00,278.36,279.44,276.8,277.2,320345.0,256.7495,257.7456,255.3106,255.6795,320345.0
2020-05-13 15:30:00,277.19,280.06,276.89,278.0,872222.0,255.6703,258.3175,255.3936,256.4174,872222.0
2020-05-14 09:30:00,275.93,280.63,275.64,278.92,416055.0,254.5081,258.8432,254.2406,257.266,416055.0
2020-05-14 10:00:00,279.02,280.09,278.29,279.5,393673.0,257.3582,258.3452,256.6849,257.801,393673.0
2020-05-14 10:30:00,279.5,283.07,279.34,282.47,343593.0,257.801,261.0938,257.6534,260.5404,343593.0
2020-05-14 11:00:00,282.58,286.0,282.45,286.0,379369.0,260.6418,263.7963,260.5219,263.7963,379369.0
2020-05-14 11:30:00,286.0,288.07,285.75,286.7,310685.0,263.7963,265.7056,263.5657,264.442,310685.0
2020-05-14 12:00:00,286.76,288.03,286.1,287.86,272143.0,264.4973,265.6687,263.8886,265.5119,272143.0
2020-05-14 12:30:00,287.91,290.06,287.2,289.78,241155.0,265.558,267.5411,264.9032,267.2829,241155.0
2020-05-14 13:00:00,289.85,290.9,288.32,290.89,185284.0,267.3474,268.3159,265.9362,268.3067,185284.0
2020-05-14 13:30:00,290.84,291.73,290.58,290.65,185703.0,268.2606,269.0815,268.0208,268.0853,185703.0
2020-05-14 14:00:00,290.67,291.98,289.93,291.88,195254.0,268.1038,269.3121,267.4212,269.2198,195254.0
2020-05-14 14:30:00,291.92,292.45,288.68,290.14,266490.0,269.2567,269.7456,266.2683,267.6149,266490.0
2020-05-14 15:00:00,290.08,291.8,289.86,291.58,300495.0,267.5596,269.146,267.3567,268.9431,300495.0
2020-05-14 15:30:00,291.62,291.66,289.02,290.6,736565.0,268.98,269.0169,266.5819,268.0392,736565.0
2020-05-15 09:30:00,292.41,299.85,290.72,299.68,823160.0,269.7087,276.5711,268.1499,276.4143,823160.0
2020-05-15 10:00:00,299.57,300.0,295.64,295.77,629362.0,276.3128,276.7094,272.6879,272.8078,629362.0
2020-05-15 10:30:00,295.86,296.59,294.38,296.4,398995.0,272.8908,273.5642,271.5257,273.3889,398995.0
2020-05-15 11:00:00,296.35,296.41,294.35,295.35,332687.0,273.3428,273.3981,271.4981,272.4204,332687.0
2020-05-15 11:30:00,295.36,295.57,293.54,294.0,235329.0,272.4297,272.6234,270.751,271.1752,235329.0
2020-05-15 12:00:00,294.0,294.96,293.03,293.09,218089.0,271.1752,272.0607,270.2806,270.3359,218089.0
2020-05-15 12:30:00,293.15,295.73,293.04,294.77,354940.0,270.3912,272.7709,270.2898,271.8855,354940.0
2020-05-15 13:00:00,294.74,295.76,293.86,294.68,226943.0,271.8578,272.7986,271.0461,271.8025,226943.0
2020-05-15 13:30:00,294.57,294.75,293.37,294.45,173765.0,271.701,271.867,270.5942,271.5903,173765.0
2020-05-15 14:00:00,294.45,299.31,294.35,298.44,496294.0,271.5903,276.073,271.4981,275.2705,496294.0
2020-05-15 14:30:00,298.33,298.36,294.99,296.8,391537.0,275.1691,275.1968,272.0884,273.7579,391537.0
2020-05-15 15:00:00,296.87,298.26,295.86,295.89,379387.0,273.8224,275.1045,272.8908,272.9185,379387.0
2020-05-15 15:30:00,295.86,296.26,291.14,291.45,1253292.0,272.8908,273.2598,268.5373,268.8232,1253292.0
2020-05-18 09:30:00,298.48,299.72,295.48,298.05,516487.0,275.3074,276.4512,272.5403,274.9108,516487.0
2020-05-18 10:00:00,298.2,299.4,296.34,296.34,194849.0,275.0492,276.156,273.3336,273.3336,194849.0
2020-05-18 10:30:00,296.27,296.46,294.11,294.15,157477.0,273.269,273.4443,271.2767,271.3136,157477.0
2020-05-18 11:00:00,294.32,295.92,294.25,295.88,186915.0,271.4704,272.9462,271.4058,272.9093,186915.0
2020-05-18 11:30:00,295.88,297.09,295.74,296.5,147160.0,272.9093,274.0254,272.7802,273.4812,147160.0
2020-05-18 12:00:00,296.4,296.83,295.25,296.25,118743.0,273.3889,273.7855,272.3282,273.2506,118743.0
2020-05-18 12:30:00,296.24,296.99,295.34,295.48,99623.0,273.2413,273.9331,272.4112,272.5403,99623.0
2020-05-18 13:00:00,295.47,295.92,295.06,295.8,56523.0,272.5311,272.9462,272.153,272.8355,56523.0
2020-05-18 13:30:00,295.77,296.23,295.49,296.05,97795.0,272.8078,273.2321,272.5496,273.0661,97795.0
2020-05-18 14:00:00,296.0,296.53,295.81,296.15,69415.0,273.02,273.5088,272.8447,273.1583,69415.0
2020-05-18 14:30:00,296.08,296.15,293.25,293.25,103996.0,273.0938,273.1583,270.4835,270.4835,103996.0
2020-05-18 15:00:00,293.38,293.56,292.02,293.47,174115.0,270.6034,270.7694,269.349,270.6864,174115.0
2020-05-18 15:30:00,293.51,294.75,292.62,293.12,518839.0,270.7233,271.867,269.9024,270.3636,518839.0
2020-05-19 09:30:00,290.74,292.63,289.74,292.29,244746.0,268.1683,269.9116,267.246,269.598,244746.0
2020-05-19 10:00:00,292.35,293.98,291.23,291.8,138493.0,269.6533,271.1568,268.6203,269.146,138493.0
2020-05-19 10:30:00,291.81,292.9,290.89,292.3,144824.0,269.1553,270.1606,268.3067,269.6072,144824.0
2020-05-19 11:00:00,292.3,293.24,291.61,293.13,134754.0,269.6072,270.4742,268.9708,270.3728,134754.0
2020-05-19 11:30:00,293.18,294.63,292.8,293.07,158941.0,270.4189,271.7563,270.0684,270.3174,158941.0
2020-05-19 12:00:00,293.15,293.25,291.05,291.2,103138.0,270.3912,270.4835,268.4543,268.5926,103138.0
2020-05-19 12:30:00,291.19,291.75,290.46,291.5,70783.0,268.5834,269.0999,267.9101,268.8693,70783.0
2020-05-19 13:00:00,291.47,292.25,291.36,291.77,67305.0,268.8417,269.5611,268.7402,269.1184,67305.0
2020-05-19 13:30:00,291.73,291.74,290.74,291.36,52446.0,269.0815,269.0907,268.1683,268.7402,52446.0
2020-05-19 14:00:00,291.39,292.88,291.35,292.69,137213.0,268.7679,270.1422,268.731,269.9669,137213.0
2020-05-19 14:30:00,292.68,293.71,290.41,290.56,168914.0,269.9577,270.9078,267.864,268.0023,168914.0
2020-05-19 15:00:00,290.53,291.85,289.82,290.63,201173.0,267.9746,269.1922,267.3198,268.0669,201173.0
2020-05-19 15:30:00,290.62,290.96,288.88,289.05,408644.0,268.0577,268.3713,266.4527,266.6095,408644.0
2020-05-20 09:30:00,292.9,292.9,289.59,291.28,174855.0,270.1606,270.1606,267.1076,268.6664,174855.0
2020-05-20 10:00:00,291.08,291.44,289.37,291.26,133812.0,268.4819,268.814,266.9047,268.648,133812.0
2020-05-20 10:30:00,291.27,292.64,290.64,290.64,116528.0,268.6572,269.9208,268.0761,268.0761,116528.0
2020-05-20 11:00:00,290.66,292.76,290.6,292.0,115409.0,268.0945,270.0315,268.0392,269.3305,115409.0
2020-05-20 11:30:00,292.0,292.24,291.16,291.43,74919.0,269.3305,269.5519,268.5557,268.8048,74919.0
2020-05-20 12:00:00,291.45,291.7,289.79,290.08,109714.0,268.8232,269.0538,267.2921,267.5596,109714.0
2020-05-20 12:30:00,290.11,290.6,289.39,290.4,73192.0,267.5872,268.0392,266.9231,267.8547,73192.0
2020-05-20 13:00:00,290.46,290.63,289.58,289.76,74194.0,267.9101,268.0669,267.0984,267.2644,74194.0
2020-05-20 13:30:00,289.84,290.08,288.78,288.95,91460.0,267.3382,267.5596,266.3605,266.5173,91460.0
2020-05-20 14:00:00,288.95,289.09,287.86,288.06,132357.0,266.5173,266.6464,265.5119,265.6964,132357.0
2020-05-20 14:30:00,288.01,289.03,287.91,288.53,171377.0,265.6503,266.5911,265.558,266.1299,171377.0
2020-05-20 15:00:00,288.51,288.72,287.25,288.05,184429.0,266.1115,266.3052,264.9493,265.6872,184429.0
2020-05-20 15:30:00,288.05,288.59,286.7,287.98,470391.0,265.6872,266.1853,264.442,265.6226,470391.0
2020-05-21 09:30:00,286.04,288.12,284.93,286.5,294509.0,263.8332,265.7517,262.8094,264.2575,294509.0
2020-05-21 10:00:00,286.54,290.13,286.01,289.25,208741.0,264.2944,267.6057,263.8056,266.794,208741.0
2020-05-21 10:30:00,289.26,289.56,288.12,288.94,158404.0,266.8032,267.0799,265.7517,266.5081,158404.0
2020-05-21 11:00:00,288.85,288.85,287.5,287.7,151586.0,266.4251,266.4251,265.1799,265.3643,151586.0
2020-05-21 11:30:00,287.69,288.3,287.57,287.76,179285.0,265.3551,265.9178,265.2444,265.4197,179285.0
2020-05-21 12:00:00,287.76,289.12,287.76,288.44,182678.0,265.4197,266.6741,265.4197,266.0469,182678.0
2020-05-21 12:30:00,288.44,288.7,287.59,288.12,134610.0,266.0469,266.2867,265.2629,265.7517,134610.0
2020-05-21 13:00:00,288.15,288.45,286.96,287.23,157072.0,265.7794,266.0561,264.6818,264.9308,157072.0
2020-05-21 13:30:00,287.3,287.94,287.14,287.88,162175.0,264.9954,265.5857,264.8478,265.5304,162175.0
2020-05-21 14:00:00,287.82,289.01,287.76,288.36,129320.0,265.475,266.5726,265.4197,265.9731,129320.0
2020-05-21 14:30:00,288.39,288.54,286.6,286.6,163454.0,266.0008,266.1391,264.3497,264.3497,163454.0
2020-05-21 15:00:00,286.59,287.75,286.45,287.39,217209.0,264.3405,265.4105,264.2114,265.0784,217209.0
2020-05-21 15:30:00,287.38,287.99,286.6,286.91,435182.0,265.0692,265.6318,264.3497,264.6357,435182.0
2020-05-22 09:30:00,287.3,287.79,284.79,285.17,276954.0,264.9954,265.4474,262.6803,263.0308,276954.0
2020-05-22 10:00:00,285.22,287.07,285.02,286.96,274740.0,263.0769,264.7833,262.8924,264.6818,274740.0
2020-05-22 10:30:00,286.99,288.09,286.58,286.68,173311.0,264.7095,265.7241,264.3313,264.4235,173311.0
2020-05-22 11:00:00,286.6,287.72,286.6,287.4,149858.0,264.3497,265.3828,264.3497,265.0876,149858.0
2020-05-22 11:30:00,287.41,287.93,286.34,286.6,81133.0,265.0969,265.5765,264.1099,264.3497,81133.0
2020-05-22 12:00:00,286.59,287.21,285.13,287.21,93817.0,264.3405,264.9124,262.9939,264.9124,93817.0
2020-05-22 12:30:00,287.2,288.42,287.16,287.73,81402.0,264.9032,266.0285,264.8663,265.392,81402.0
2020-05-22 13:00:00,287.76,288.72,287.32,288.08,68930.0,265.4197,266.3052,265.0139,265.7148,68930.0
2020-05-22 13:30:00,288.09,288.4,287.73,288.08,72057.0,265.7241,266.01,265.392,265.7148,72057.0
2020-05-22 14:00:00,288.11,289.46,288.0,288.1,95927.0,265.7425,266.9877,265.6411,265.7333,95927.0
2020-05-22 14:30:00,288.1,289.17,288.07,289.11,71212.0,265.7333,266.7202,265.7056,266.6649,71212.0
2020-05-22 15:00:00,289.09,289.17,288.05,288.46,108767.0,266.6464,266.7202,265.6872,266.0653,108767.0
2020-05-22 15:30:00,288.4,290.24,288.38,289.98,299652.0,266.01,267.7072,265.9916,267.4673,299652.0
2020-05-26 09:30:00,296.5,296.95,293.07,294.58,331360.0,273.4812,273.8962,270.3174,271.7102,331360.0
2020-05-26 10:00:00,294.56,294.96,293.6,293.95,154365.0,271.6918,272.0607,270.8063,271.1291,154365.0
2020-05-26 10:30:00,293.99,295.16,293.78,294.73,111886.0,271.166,272.2452,270.9723,271.8486,111886.0
2020-05-26 11:00:00,294.72,295.14,293.0,293.44,106927.0,271.8393,272.2267,270.2529,270.6587,106927.0
2020-05-26 11:30:00,293.36,294.34,292.5,294.11,88921.0,270.5849,271.4889,269.7917,271.2767,88921.0
2020-05-26 12:00:00,294.13,294.41,293.41,293.82,97485.0,271.2952,271.5534,270.6311,271.0092,97485.0
2020-05-26 12:30:00,293.83,295.88,293.82,295.68,114160.0,271.0184,272.9093,271.0092,272.7248,114160.0
2020-05-26 13:00:00,295.7,296.68,295.62,296.46,119200.0,272.7433,273.6472,272.6695,273.4443,119200.0
2020-05-26 13:30:00,296.44,296.44,295.28,295.78,124994.0,273.4258,273.4258,272.3559,272.8171,124994.0
2020-05-26 14:00:00,295.73,296.8,295.58,296.54,110078.0,272.7709,273.7579,272.6326,273.5181,110078.0
2020-05-26 14:30:00,296.54,297.03,294.9,295.5,120079.0,273.5181,273.97,272.0054,272.5588,120079.0
2020-05-26 15:00:00,295.5,295.84,294.08,295.5,476786.0,272.5588,272.8724,271.249,272.5588,476786.0
2020-05-26 15:30:00,295.49,295.98,293.08,294.88,692717.0,272.5496,273.0015,270.3267,271.9869,692717.0
2020-05-27 09:30:00,297.42,298.87,296.3,297.79,319527.0,274.3297,275.6672,273.2967,274.671,319527.0
2020-05-27 10:00:00,297.87,298.96,296.31,296.91,300270.0,274.7448,275.7502,273.3059,273.8593,300270.0
2020-05-27 10:30:00,296.68,297.53,293.33,293.38,199138.0,273.6472,274.4312,270.5573,270.6034,199138.0
2020-05-27 11:00:00,293.38,293.39,290.8,293.19,172480.0,270.6034,270.6126,268.2237,270.4281,172480.0
2020-05-27 11:30:00,293.12,294.65,291.55,294.65,169319.0,270.3636,271.7748,268.9155,271.7748,169319.0
2020-05-27 12:00:00,294.63,298.13,294.37,296.39,207644.0,271.7563,274.9846,271.5165,273.3797,207644.0
2020-05-27 12:30:00,296.45,298.19,296.45,297.31,109737.0,273.435,275.04,273.435,274.2283,109737.0
2020-05-27 13:00:00,297.31,298.5,296.82,298.42,159755.0,274.2283,275.3259,273.7763,275.2521,159755.0
2020-05-27 13:30:00,298.36,298.5,296.81,297.29,170360.0,275.1968,275.3259,273.7671,274.2098,170360.0
2020-05-27 14:00:00,297.34,298.2,296.93,297.56,106568.0,274.2559,275.0492,273.8778,274.4589,106568.0
2020-05-27 14:30:00,297.59,299.47,297.46,299.02,582942.0,274.4865,276.2206,274.3666,275.8055,582942.0
2020-05-27 15:00:00,299.06,300.0,298.62,299.99,327475.0,275.8424,276.7094,275.4366,276.7002,327475.0
2020-05-27 15:30:00,299.95,303.8,299.45,303.76,907800.0,276.6633,280.2144,276.2021,280.1775,907800.0
2020-05-28 09:30:00,305.95,309.27,305.68,308.53,622025.0,282.1975,285.2598,281.9485,284.5772,622025.0
2020-05-28 10:00:00,308.56,309.66,306.98,307.93,243938.0,284.6049,285.6195,283.1475,284.0238,243938.0
2020-05-28 10:30:00,308.05,308.6,307.34,308.43,252482.0,284.1345,284.6418,283.4796,284.485,252482.0
2020-05-28 11:00:00,308.43,308.71,307.25,308.42,171362.0,284.485,284.7432,283.3966,284.4757,171362.0
2020-05-28 11:30:00,308.46,308.49,307.33,308.07,149448.0,284.5126,284.5403,283.4704,284.1529,149448.0
2020-05-28 12:00:00,307.96,308.17,307.04,307.5,108436.0,284.0515,284.2452,283.2029,283.6272,108436.0
2020-05-28 12:30:00,307.47,308.49,307.25,308.0,110683.0,283.5995,284.5403,283.3966,284.0884,110683.0
2020-05-28 13:00:00,308.0,308.2,307.2,308.14,127781.0,284.0884,284.2728,283.3505,284.2175,127781.0
2020-05-28 13:30:00,308.12,308.6,307.67,307.96,130461.0,284.199,284.6418,283.784,284.0515,130461.0
2020-05-28 14:00:00,307.93,308.41,306.74,307.19,157533.0,284.0238,284.4665,282.9262,283.3412,157533.0
2020-05-28 14:30:00,307.23,308.32,307.22,308.1,145253.0,283.3781,284.3835,283.3689,284.1806,145253.0
2020-05-28 15:00:00,308.03,308.19,306.11,306.26,209618.0,284.116,284.2636,282.3451,282.4834,209618.0
2020-05-28 15:30:00,306.18,306.86,303.29,304.04,465735.0,282.4097,283.0369,279.744,280.4358,465735.0
2020-05-29 09:30:00,304.72,308.37,302.94,303.2,233097.0,281.063,284.4296,279.4212,279.661,233097.0
2020-05-29 10:00:00,303.33,306.02,300.85,301.17,180118.0,279.7809,282.2621,277.4934,277.7886,180118.0
2020-05-29 10:30:00,301.31,303.01,301.28,301.95,92162.0,277.9177,279.4858,277.8901,278.508,92162.0
2020-05-29 11:00:00,302.0,303.73,301.87,302.93,103348.0,278.5542,280.1499,278.4343,279.412,103348.0
2020-05-29 11:30:00,302.88,304.81,302.65,304.62,80744.0,279.3658,281.146,279.1537,280.9708,80744.0
2020-05-29 12:00:00,304.55,304.99,303.52,303.95,85591.0,280.9062,281.312,279.9562,280.3528,85591.0
2020-05-29 12:30:00,304.0,305.49,301.95,304.67,120522.0,280.3989,281.7732,278.508,281.0169,120522.0
2020-05-29 13:00:00,304.6,304.98,304.06,304.45,75833.0,280.9523,281.3028,280.4542,280.814,75833.0
2020-05-29 13:30:00,304.41,304.72,303.43,304.07,68412.0,280.7771,281.063,279.8731,280.4635,68412.0
2020-05-29 14:00:00,304.07,306.12,303.71,305.61,125320.0,280.4635,282.3543,280.1314,281.8839,125320.0
2020-05-29 14:30:00,305.72,305.98,302.15,305.87,169801.0,281.9854,282.2252,278.6925,282.1237,169801.0
2020-05-29 15:00:00,306.05,306.91,304.86,305.65,179251.0,282.2897,283.083,281.1921,281.9208,179251.0
2020-05-29 15:30:00,305.65,306.71,304.26,304.26,764722.0,281.9208,282.8985,280.6387,280.6387,764722.0
2020-06-01 09:30:00,304.02,304.43,301.0,302.39,254274.0,280.4173,280.7955,277.6318,278.9139,254274.0
2020-06-01 10:00:00,302.4,302.9,300.88,301.75,152262.0,278.9231,279.3843,277.5211,278.3236,152262.0
2020-06-01 10:30:00,301.93,302.27,300.56,301.74,90477.0,278.4896,278.8032,277.226,278.3144,90477.0
2020-06-01 11:00:00,301.71,302.7,300.77,301.34,96584.0,278.2867,279.1998,277.4197,277.9454,96584.0
2020-06-01 11:30:00,301.31,304.42,301.25,304.42,76054.0,277.9177,280.7863,277.8624,280.7863,76054.0
2020-06-01 12:00:00,304.36,304.36,303.28,303.31,60571.0,280.7309,280.7309,279.7348,279.7625,60571.0
2020-06-01 12:30:00,303.39,303.91,302.89,303.57,63710.0,279.8363,280.3159,279.3751,280.0023,63710.0
2020-06-01 13:00:00,303.61,303.81,303.02,303.07,64163.0,280.0392,280.2236,279.495,279.5411,64163.0
2020-06-01 13:30:00,303.02,303.03,302.26,302.65,67204.0,279.495,279.5042,278.794,279.1537,67204.0
2020-06-01 14:00:00,302.65,303.39,302.48,303.22,59386.0,279.1537,279.8363,278.9969,279.6795,59386.0
2020-06-01 14:30:00,303.23,304.45,303.19,304.11,92515.0,279.6887,280.814,279.6518,280.5004,92515.0
2020-06-01 15:00:00,304.17,304.39,303.14,303.89,84980.0,280.5557,280.7586,279.6057,280.2974,84980.0
2020-06-01 15:30:00,303.98,305.98,303.6,305.81,355902.0,280.3804,282.2252,280.0299,282.0684,355902.0
2020-06-02 09:30:00,305.58,306.39,301.73,304.39,204235.0,281.8562,282.6033,278.3051,280.7586,204235.0
2020-06-02 10:00:00,304.39,306.47,304.01,306.29,116052.0,280.7586,282.6771,280.4081,282.5111,116052.0
2020-06-02 10:30:00,306.39,308.1,305.94,306.61,154424.0,282.6033,284.1806,282.1883,282.8063,154424.0
2020-06-02 11:00:00,306.69,306.69,304.96,305.62,80574.0,282.8801,282.8801,281.2844,281.8931,80574.0
2020-06-02 11:30:00,305.61,306.82,305.3,305.87,75790.0,281.8839,283.0,281.598,282.1237,75790.0
2020-06-02 12:00:00,305.88,306.68,304.93,305.0,82671.0,282.1329,282.8708,281.2567,281.3213,82671.0
2020-06-02 12:30:00,305.01,305.62,304.58,304.92,65545.0,281.3305,281.8931,280.9339,281.2475,65545.0
2020-06-02 13:00:00,304.92,305.78,304.65,305.78,75451.0,281.2475,282.0407,280.9984,282.0407,75451.0
2020-06-02 13:30:00,305.7,306.96,305.48,306.62,55503.0,281.9669,283.1291,281.764,282.8155,55503.0
2020-06-02 14:00:00,306.61,306.64,304.62,304.96,84229.0,282.8063,282.8339,280.9708,281.2844,84229.0
2020-06-02 14:30:00,305.13,305.78,304.28,305.5,50966.0,281.4412,282.0407,280.6572,281.7824,50966.0
2020-06-02 15:00:00,305.55,305.65,304.38,305.04,64054.0,281.8286,281.9208,280.7494,281.3582,64054.0
2020-06-02 15:30:00,305.09,306.37,304.51,306.36,230848.0,281.4043,282.5849,280.8693,282.5757,230848.0
2020-06-03 09:30:00,307.85,310.12,305.26,305.62,436385.0,283.95,286.0438,281.5611,281.8931,436385.0
2020-06-03 10:00:00,305.67,306.6,303.53,303.88,211052.0,281.9392,282.797,279.9654,280.2882,211052.0
2020-06-03 10:30:00,303.94,305.03,303.4,303.45,245042.0,280.3436,281.3489,279.8455,279.8916,245042.0
2020-06-03 11:00:00,303.37,305.46,302.74,304.67,139640.0,279.8178,281.7455,279.2367,281.0169,139640.0
2020-06-03 11:30:00,304.68,305.24,303.91,304.11,159395.0,281.0261,281.5426,280.3159,280.5004,159395.0
2020-06-03 12:00:00,304.14,305.24,302.98,305.19,220924.0,280.528,281.5426,279.4581,281.4965,220924.0
2020-06-03 12:30:00,305.23,305.45,304.11,304.19,65570.0,281.5334,281.7363,280.5004,280.5741,65570.0
2020-06-03 13:00:00,304.21,304.99,304.21,304.75,77590.0,280.5926,281.312,280.5926,281.0907,77590.0
2020-06-03 13:30:00,304.77,304.93,303.77,303.97,282912.0,281.1091,281.2567,280.1868,280.3712,282912.0
2020-06-03 14:00:00,303.97,304.73,303.33,304.38,89046.0,280.3712,281.0722,279.7809,280.7494,89046.0
2020-06-03 14:30:00,304.3,304.87,304.1,304.77,302823.0,280.6756,281.2014,280.4911,281.1091,302823.0
2020-06-03 15:00:00,304.74,306.99,304.24,306.78,144603.0,281.0814,283.1568,280.6203,282.9631,144603.0
2020-06-03 15:30:00,306.8,307.8,305.04,305.51,579832.0,282.9815,283.9039,281.3582,281.7917,579832.0
2020-06-04 09:30:00,303.18,304.27,301.91,302.92,333582.0,279.6426,280.6479,278.4712,279.4027,333582.0
2020-06-04 10:00:00,302.92,304.47,302.0,303.86,224139.0,279.4027,280.8324,278.5542,280.2698,224139.0
2020-06-04 10:30:00,303.88,304.11,302.17,302.23,132241.0,280.2882,280.5004,278.711,278.7663,132241.0
2020-06-04 11:00:00,302.24,302.61,301.37,302.26,107804.0,278.7755,279.1168,277.9731,278.794,107804.0
2020-06-04 11:30:00,302.28,302.32,300.4,300.64,102107.0,278.8124,278.8493,277.0784,277.2997,102107.0
2020-06-04 12:00:00,300.62,300.83,297.81,298.98,263124.0,277.2813,277.475,274.6895,275.7686,263124.0
2020-06-04 12:30:00,298.71,299.06,296.87,297.26,178778.0,275.5196,275.8424,273.8224,274.1822,178778.0
2020-06-04 13:00:00,297.25,297.61,296.45,297.08,305605.0,274.1729,274.505,273.435,274.0161,305605.0
2020-06-04 13:30:00,297.1,298.19,296.95,297.75,244066.0,274.0346,275.04,273.8962,274.6341,244066.0
2020-06-04 14:00:00,297.75,298.2,297.3,298.17,96301.0,274.6341,275.0492,274.2191,275.0215,96301.0
2020-06-04 14:30:00,298.17,298.8,295.78,295.8,157819.0,275.0215,275.6026,272.8171,272.8355,157819.0
2020-06-04 15:00:00,295.81,296.36,294.29,295.17,311660.0,272.8447,273.352,271.4427,272.2544,311660.0
2020-06-04 15:30:00,295.14,298.27,295.03,298.03,623197.0,272.2267,275.1137,272.1253,274.8924,623197.0
2020-06-05 09:30:00,304.0,305.11,300.5,304.19,612925.0,280.3989,281.4227,277.1706,280.5741,612925.0
2020-06-05 10:00:00,304.21,307.85,303.33,307.53,216559.0,280.5926,283.95,279.7809,283.6548,216559.0
2020-06-05 10:30:00,307.51,310.0,307.51,309.76,341764.0,283.6364,285.9331,283.6364,285.7117,341764.0
2020-06-05 11:00:00,309.84,311.25,309.61,310.12,353604.0,285.7855,287.086,285.5734,286.0438,353604.0
2020-06-05 11:30:00,310.16,311.05,309.61,309.9,230745.0,286.0807,286.9016,285.5734,285.8408,230745.0
2020-06-05 12:00:00,309.9,310.18,309.0,310.03,139920.0,285.8408,286.0991,285.0107,285.9608,139920.0
2020-06-05 12:30:00,310.1,313.28,309.96,313.14,187294.0,286.0253,288.9584,285.8962,288.8293,187294.0
2020-06-05 13:00:00,313.14,314.2,312.52,314.2,195954.0,288.8293,289.807,288.2574,289.807,195954.0
2020-06-05 13:30:00,314.17,314.29,311.67,312.9,178579.0,289.7793,289.89,287.4734,288.6079,178579.0
2020-06-05 14:00:00,312.98,313.78,311.6,312.15,148872.0,288.6817,289.4196,287.4089,287.9162,148872.0
2020-06-05 14:30:00,312.21,313.4,311.88,312.08,181093.0,287.9715,289.0691,287.6671,287.8516,181093.0
2020-06-05 15:00:00,312.13,312.9,311.24,312.57,192348.0,287.8977,288.6079,287.0768,288.3036,192348.0
2020-06-05 15:30:00,312.57,313.04,310.71,311.68,630626.0,288.3036,288.7371,286.588,287.4827,630626.0
2020-06-08 09:30:00,308.64,315.84,308.01,311.42,471135.0,284.6787,291.3197,284.0976,287.2428,471135.0
2020-06-08 10:00:00,311.16,311.51,309.01,309.52,226966.0,287.003,287.3259,285.0199,285.4903,226966.0
2020-06-08 10:30:00,309.61,310.98,309.54,309.84,307453.0,285.5734,286.837,285.5088,285.7855,307453.0
2020-06-08 11:00:00,309.82,310.53,307.93,310.25,174042.0,285.7671,286.4219,284.0238,286.1637,174042.0
2020-06-08 11:30:00,310.46,310.46,309.16,309.17,131271.0,286.3574,286.3574,285.1583,285.1675,131271.0
2020-06-08 12:00:00,309.22,310.04,308.79,308.91,127401.0,285.2136,285.97,284.817,284.9277,127401.0
2020-06-08 12:30:00,308.89,309.38,308.32,308.74,81211.0,284.9093,285.3612,284.3835,284.7709,81211.0
2020-06-08 13:00:00,308.78,308.97,308.14,308.29,124811.0,284.8078,284.983,284.2175,284.3558,124811.0
2020-06-08 13:30:00,308.37,309.2,308.14,308.6,142262.0,284.4296,285.1952,284.2175,284.6418,142262.0
2020-06-08 14:00:00,308.62,309.48,308.22,308.97,285935.0,284.6602,285.4535,284.2913,284.983,285935.0
2020-06-08 14:30:00,308.97,311.0,308.61,310.28,311382.0,284.983,286.8554,284.651,286.1913,311382.0
2020-06-08 15:00:00,310.36,310.43,307.99,308.05,162905.0,286.2651,286.3297,284.0791,284.1345,162905.0
2020-06-08 15:30:00,308.05,309.85,307.98,309.71,425082.0,284.1345,285.7947,284.0699,285.6656,425082.0
2020-06-09 09:30:00,309.9,311.15,308.2,308.56,256894.0,285.8408,286.9938,284.2728,284.6049,256894.0
2020-06-09 10:00:00,308.69,310.25,307.33,308.46,187566.0,284.7248,286.1637,283.4704,284.5126,187566.0
2020-06-09 10:30:00,308.5,312.47,308.36,312.19,159077.0,284.5495,288.2113,284.4204,287.9531,159077.0
2020-06-09 11:00:00,312.16,312.66,309.91,311.61,129148.0,287.9254,288.3866,285.8501,287.4181,129148.0
2020-06-09 11:30:00,311.39,311.57,309.41,310.62,88289.0,287.2152,287.3812,285.3889,286.5049,88289.0
2020-06-09 12:00:00,310.56,310.66,309.82,310.5,56401.0,286.4496,286.5418,285.7671,286.3943,56401.0
2020-06-09 12:30:00,310.53,311.46,310.39,311.39,54843.0,286.4219,287.2797,286.2928,287.2152,54843.0
2020-06-09 13:00:00,311.28,311.67,310.72,310.81,63932.0,287.1137,287.4734,286.5972,286.6802,63932.0
2020-06-09 13:30:00,310.81,311.0,310.5,310.61,111693.0,286.6802,286.8554,286.3943,286.4957,111693.0
2020-06-09 14:00:00,310.6,311.0,310.5,310.5,74895.0,286.4865,286.8554,286.3943,286.3943,74895.0
2020-06-09 14:30:00,310.58,310.88,309.77,309.99,149145.0,286.4681,286.7448,285.7209,285.9239,149145.0
2020-06-09 15:00:00,310.05,310.4,309.54,309.85,111710.0,285.9792,286.302,285.5088,285.7947,111710.0
2020-06-09 15:30:00,309.85,310.01,308.5,309.22,363361.0,285.7947,285.9423,284.5495,285.2136,363361.0
2020-06-10 09:30:00,308.94,310.31,305.64,305.9,212875.0,284.9554,286.219,281.9116,282.1514,212875.0
2020-06-10 10:00:00,305.9,307.63,304.95,305.61,182241.0,282.1514,283.7471,281.2751,281.8839,182241.0
2020-06-10 10:30:00,305.63,305.97,302.95,303.0,163626.0,281.9023,282.216,279.4304,279.4765,163626.0
2020-06-10 11:00:00,303.03,305.82,302.86,305.07,122729.0,279.5042,282.0776,279.3474,281.3858,122729.0
2020-06-10 11:30:00,305.12,305.53,304.02,304.52,97947.0,281.4319,281.8101,280.4173,280.8785,97947.0
2020-06-10 12:00:00,304.53,306.4,304.26,306.3,72897.0,280.8877,282.6126,280.6387,282.5203,72897.0
2020-06-10 12:30:00,306.3,307.19,305.84,306.11,58465.0,282.5203,283.3412,282.096,282.3451,58465.0
2020-06-10 13:00:00,306.03,306.77,305.69,306.1,73860.0,282.2713,282.9538,281.9577,282.3359,73860.0
2020-06-10 13:30:00,306.15,306.5,305.3,305.5,92947.0,282.382,282.7048,281.598,281.7824,92947.0
2020-06-10 14:00:00,305.4,306.99,304.62,306.53,141262.0,281.6902,283.1568,280.9708,282.7325,141262.0
2020-06-10 14:30:00,306.59,306.7,304.5,305.89,226139.0,282.7878,282.8893,280.8601,282.1422,226139.0
2020-06-10 15:00:00,305.97,307.7,305.16,307.48,181125.0,282.216,283.8116,281.4688,283.6087,181125.0
2020-06-10 15:30:00,307.54,307.79,305.65,305.86,393291.0,283.6641,283.8947,281.9208,282.1145,393291.0
2020-06-11 09:30:00,303.36,303.36,298.39,299.57,296575.0,279.8086,279.8086,275.2244,276.3128,296575.0
2020-06-11 10:00:00,299.61,299.99,296.13,296.42,248059.0,276.3497,276.7002,273.1399,273.4074,248059.0
2020-06-11 10:30:00,296.35,297.3,294.34,294.36,224938.0,273.3428,274.2191,271.4889,271.5073,224938.0
2020-06-11 11:00:00,294.36,295.06,293.5,294.41,193435.0,271.5073,272.153,270.7141,271.5534,193435.0
2020-06-11 11:30:00,294.46,294.86,292.05,292.77,261644.0,271.5995,271.9685,269.3766,270.0407,261644.0
2020-06-11 12:00:00,292.72,293.14,288.4,288.94,245401.0,269.9946,270.382,266.01,266.5081,245401.0
2020-06-11 12:30:00,288.93,289.7,286.02,286.73,320900.0,266.4989,267.2091,263.8148,264.4697,320900.0
2020-06-11 13:00:00,286.68,289.16,286.23,287.21,378731.0,264.4235,266.711,264.0085,264.9124,378731.0
2020-06-11 13:30:00,287.15,288.27,285.74,286.26,224870.0,264.857,265.8901,263.5565,264.0361,224870.0
2020-06-11 14:00:00,286.21,288.77,285.13,288.36,242836.0,263.99,266.3513,262.9939,265.9731,242836.0
2020-06-11 14:30:00,288.44,288.44,283.44,284.45,296188.0,266.0469,266.0469,261.4351,262.3667,296188.0
2020-06-11 15:00:00,284.43,285.29,281.15,281.67,397672.0,262.3482,263.1414,259.3229,259.8025,397672.0
2020-06-11 15:30:00,281.75,284.99,280.8,283.9,1069291.0,259.8763,262.8647,259.0,261.8594,1069291.0
2020-06-12 09:30:00,291.05,294.1,290.21,293.53,442823.0,268.4543,271.2675,267.6795,270.7417,442823.0
2020-06-12 10:00:00,293.65,293.92,290.32,291.14,267127.0,270.8524,271.1015,267.7809,268.5373,267127.0
2020-06-12 10:30:00,291.11,291.75,286.1,286.16,175380.0,268.5096,269.0999,263.8886,263.9439,175380.0
2020-06-12 11:00:00,286.11,286.73,283.11,284.71,225017.0,263.8978,264.4697,261.1307,262.6065,225017.0
2020-06-12 11:30:00,284.8,287.37,284.12,287.19,175075.0,262.6895,265.06,262.0623,264.8939,175075.0
2020-06-12 12:00:00,287.1,287.18,284.84,285.18,175187.0,264.8109,264.8847,262.7264,263.04,175187.0
2020-06-12 12:30:00,285.13,285.16,283.08,283.97,211451.0,262.9939,263.0215,261.103,261.9239,211451.0
2020-06-12 13:00:00,284.0,284.38,281.27,281.47,196064.0,261.9516,262.3021,259.4335,259.618,196064.0
2020-06-12 13:30:00,281.44,281.69,278.8,278.99,276823.0,259.5903,259.8209,257.1553,257.3306,276823.0
2020-06-12 14:00:00,279.0,280.8,278.7,280.49,197175.0,257.3398,259.0,257.0631,258.7141,197175.0
2020-06-12 14:30:00,280.6,282.26,279.83,282.16,322585.0,258.8156,260.3467,258.1053,260.2544,322585.0
2020-06-12 15:00:00,282.21,284.05,281.32,281.9,196611.0,260.3006,261.9977,259.4797,260.0146,196611.0
2020-06-12 15:30:00,282.07,285.65,281.0,284.99,458509.0,260.1714,263.4735,259.1845,262.8647,458509.0
2020-06-15 09:30:00,278.02,278.4,273.71,277.32,495181.0,256.4359,256.7864,252.4605,255.7902,495181.0
2020-06-15 10:00:00,277.08,279.16,276.0,276.0,387709.0,255.5688,257.4874,254.5727,254.5727,387709.0
2020-06-15 10:30:00,276.0,280.08,275.25,279.56,254159.0,254.5727,258.3359,253.8809,257.8563,254159.0
2020-06-15 11:00:00,279.6,282.36,279.49,280.54,190701.0,257.8932,260.4389,257.7917,258.7602,190701.0
2020-06-15 11:30:00,280.51,281.84,280.25,281.11,99664.0,258.7325,259.9593,258.4927,259.286,99664.0
2020-06-15 12:00:00,280.99,283.01,280.92,281.92,133439.0,259.1753,261.0385,259.1107,260.0331,133439.0
2020-06-15 12:30:00,281.96,283.1,281.22,283.01,101469.0,260.07,261.1215,259.3874,261.0385,101469.0
2020-06-15 13:00:00,283.0,283.84,282.21,282.34,106533.0,261.0292,261.804,260.3006,260.4205,106533.0
2020-06-15 13:30:00,282.31,283.01,281.96,282.58,121324.0,260.3928,261.0385,260.07,260.6418,121324.0
2020-06-15 14:00:00,282.54,287.0,282.41,285.67,227337.0,260.6049,264.7187,260.485,263.4919,227337.0
2020-06-15 14:30:00,285.79,286.07,284.31,285.01,119775.0,263.6026,263.8609,262.2375,262.8832,119775.0
2020-06-15 15:00:00,284.92,285.72,284.22,284.33,118314.0,262.8002,263.5381,262.1545,262.256,118314.0
2020-06-15 15:30:00,284.41,286.43,283.37,286.43,371110.0,262.3298,264.1929,261.3705,264.1929,371110.0
2020-06-16 09:30:00,295.44,295.92,291.9,295.0,249442.0,272.5035,272.9462,269.2383,272.0976,249442.0
2020-06-16 10:00:00,295.2,296.6,294.02,296.12,193830.0,272.2821,273.5734,271.1937,273.1307,193830.0
2020-06-16 10:30:00,296.27,297.57,288.56,288.66,213861.0,273.269,274.4681,266.1576,266.2498,213861.0
2020-06-16 11:00:00,289.67,292.23,287.44,292.01,207076.0,267.1814,269.5427,265.1245,269.3397,207076.0
2020-06-16 11:30:00,292.0,294.0,291.23,293.27,169996.0,269.3305,271.1752,268.6203,270.5019,169996.0
2020-06-16 12:00:00,293.38,294.0,291.59,294.0,134243.0,270.6034,271.1752,268.9523,271.1752,134243.0
2020-06-16 12:30:00,293.96,295.74,293.86,294.87,112668.0,271.1384,272.7802,271.0461,271.9777,112668.0
2020-06-16 13:00:00,294.92,295.63,294.22,294.71,93380.0,272.0238,272.6787,271.3782,271.8301,93380.0
2020-06-16 13:30:00,294.67,295.18,293.49,294.13,108925.0,271.7932,272.2636,270.7048,271.2952,108925.0
2020-06-16 14:00:00,294.2,295.7,293.27,294.71,126555.0,271.3597,272.7433,270.5019,271.8301,126555.0
2020-06-16 14:30:00,294.85,295.65,294.48,294.9,109250.0,271.9593,272.6971,271.618,272.0054,109250.0
2020-06-16 15:00:00,295.06,295.06,291.62,293.25,147743.0,272.153,272.153,268.98,270.4835,147743.0
2020-06-16 15:30:00,293.15,294.08,290.98,293.27,499361.0,270.3912,271.249,268.3897,270.5019,499361.0
2020-06-17 09:30:00,295.1,295.1,291.92,293.01,169953.0,272.1898,272.1898,269.2567,270.2621,169953.0
2020-06-17 10:00:00,293.08,294.34,291.69,292.02,195216.0,270.3267,271.4889,269.0446,269.349,195216.0
2020-06-17 10:30:00,292.06,293.83,291.23,293.57,88656.0,269.3859,271.0184,268.6203,270.7786,88656.0
2020-06-17 11:00:00,293.71,293.98,291.4,292.1,131453.0,270.9078,271.1568,268.7771,269.4228,131453.0
2020-06-17 11:30:00,292.16,293.84,292.08,293.72,92973.0,269.4781,271.0277,269.4043,270.917,92973.0
2020-06-17 12:00:00,293.88,293.89,292.78,292.82,78916.0,271.0646,271.0738,270.05,270.0869,78916.0
2020-06-17 12:30:00,292.81,294.26,292.68,293.58,90855.0,270.0776,271.4151,269.9577,270.7879,90855.0
2020-06-17 13:00:00,293.62,294.17,293.61,294.16,67164.0,270.8247,271.332,270.8155,271.3228,67164.0
2020-06-17 13:30:00,294.22,294.96,293.6,294.61,89530.0,271.3782,272.0607,270.8063,271.7379,89530.0
2020-06-17 14:00:00,294.38,295.03,293.84,294.29,50942.0,271.5257,272.1253,271.0277,271.4427,50942.0
2020-06-17 14:30:00,294.31,295.09,293.83,293.88,68340.0,271.4612,272.1806,271.0184,271.0646,68340.0
2020-06-17 15:00:00,293.83,294.38,292.54,293.01,95426.0,271.0184,271.5257,269.8286,270.2621,95426.0
2020-06-17 15:30:00,293.07,293.54,291.55,292.49,258525.0,270.3174,270.751,268.9155,269.7825,258525.0
2020-06-18 09:30:00,290.43,291.78,286.6,288.01,224310.0,267.8824,269.1276,264.3497,265.6503,224310.0
2020-06-18 10:00:00,288.07,288.39,286.97,287.75,135491.0,265.7056,266.0008,264.691,265.4105,135491.0
2020-06-18 10:30:00,287.84,289.64,287.5,289.43,115193.0,265.4935,267.1537,265.1799,266.96,115193.0
2020-06-18 11:00:00,289.43,290.4,288.76,289.99,103189.0,266.96,267.8547,266.3421,267.4766,103189.0
2020-06-18 11:30:00,289.94,290.28,288.5,288.67,91991.0,267.4304,267.7441,266.1022,266.259,91991.0
2020-06-18 12:00:00,288.74,290.4,288.6,290.19,88536.0,266.3236,267.8547,266.1945,267.661,88536.0
2020-06-18 12:30:00,290.15,291.04,289.68,290.68,55313.0,267.6241,268.445,267.1906,268.113,55313.0
2020-06-18 13:00:00,290.83,290.83,290.09,290.63,50027.0,268.2514,268.2514,267.5688,268.0669,50027.0
2020-06-18 13:30:00,290.71,291.31,290.68,290.93,48600.0,268.1407,268.6941,268.113,268.3436,48600.0
2020-06-18 14:00:00,290.94,290.95,289.53,290.31,58175.0,268.3528,268.362,267.0523,267.7717,58175.0
2020-06-18 14:30:00,290.31,290.96,289.85,289.99,75814.0,267.7717,268.3713,267.3474,267.4766,75814.0
2020-06-18 15:00:00,290.03,290.09,288.94,289.73,71722.0,267.5135,267.5688,266.5081,267.2367,71722.0
2020-06-18 15:30:00,289.72,291.67,289.31,291.28,365688.0,267.2275,269.0261,266.8494,268.6664,365688.0
2020-06-19 09:30:00,294.43,295.88,290.91,291.95,1208283.0,272.7374,274.0806,269.4768,270.4402,1208283.0
2020-06-19 10:00:00,291.96,294.98,291.7,294.28,92513.0,270.4494,273.2469,270.2086,272.5985,92513.0
2020-06-19 10:30:00,294.31,295.75,293.81,295.35,109767.0,272.6263,273.9602,272.1631,273.5897,109767.0
2020-06-19 11:00:00,295.35,296.52,294.5,295.69,116339.0,273.5897,274.6735,272.8023,273.9046,116339.0
2020-06-19 11:30:00,295.68,296.25,295.19,295.46,90457.0,273.8954,274.4234,273.4415,273.6916,90457.0
2020-06-19 12:00:00,295.43,295.68,291.87,292.78,119224.0,273.6638,273.8954,270.3661,271.209,119224.0
2020-06-19 12:30:00,292.9,294.51,292.2,294.26,68125.0,271.3202,272.8116,270.6717,272.58,68125.0
2020-06-19 13:00:00,294.26,294.27,292.58,293.09,61891.0,272.58,272.5892,271.0237,271.4962,61891.0
2020-06-19 13:30:00,293.02,294.53,292.51,293.04,72202.0,271.4313,272.8301,270.9589,271.4499,72202.0
2020-06-19 14:00:00,293.03,293.94,292.14,292.23,111491.0,271.4406,272.2836,270.6162,270.6995,111491.0
2020-06-19 14:30:00,292.28,294.56,292.04,294.34,108404.0,270.7459,272.8579,270.5235,272.6541,108404.0
2020-06-19 15:00:00,294.29,295.68,293.22,294.42,100949.0,272.6078,273.8954,271.6166,272.7282,100949.0
2020-06-19 15:30:00,294.41,295.11,291.19,291.24,467177.0,272.7189,273.3673,269.7362,269.7825,467177.0
2020-06-22 09:30:00,289.79,291.5,286.26,289.85,201802.0,268.4393,270.0233,265.1694,268.4949,201802.0
2020-06-22 10:00:00,290.0,293.0,289.59,289.7,139882.0,268.6338,271.4128,268.254,268.3559,139882.0
2020-06-22 10:30:00,289.85,290.25,288.83,288.83,79258.0,268.4949,268.8654,267.55,267.55,79258.0
2020-06-22 11:00:00,288.68,291.3,288.25,290.5,80307.0,267.4111,269.8381,267.0128,269.097,80307.0
2020-06-22 11:30:00,290.49,290.81,289.75,289.77,52044.0,269.0877,269.3842,268.4023,268.4208,52044.0
2020-06-22 12:00:00,289.8,291.83,289.79,291.73,55800.0,268.4486,270.329,268.4393,270.2364,55800.0
2020-06-22 12:30:00,291.73,292.4,291.43,291.79,57183.0,270.2364,270.857,269.9585,270.292,57183.0
2020-06-22 13:00:00,291.94,292.43,291.52,292.01,45622.0,270.4309,270.8848,270.0418,270.4957,45622.0
2020-06-22 13:30:00,291.98,292.35,291.64,292.0,38066.0,270.468,270.8107,270.153,270.4865,38066.0
2020-06-22 14:00:00,292.0,292.0,291.01,291.75,60078.0,270.4865,270.4865,269.5694,270.2549,60078.0
2020-06-22 14:30:00,291.72,292.62,291.54,292.47,53002.0,270.2271,271.0608,270.0604,270.9219,53002.0
2020-06-22 15:00:00,292.45,292.57,290.53,291.01,90817.0,270.9033,271.0145,269.1248,269.5694,90817.0
2020-06-22 15:30:00,291.04,293.0,291.04,292.59,234436.0,269.5972,271.4128,269.5972,271.033,234436.0
2020-06-23 09:30:00,294.01,294.97,291.81,292.13,289540.0,272.3484,273.2377,270.3105,270.6069,289540.0
2020-06-23 10:00:00,292.25,293.8,291.07,293.31,143469.0,270.7181,272.1539,269.625,271.7,143469.0
2020-06-23 10:30:00,293.2,294.33,292.0,292.92,107341.0,271.5981,272.6448,270.4865,271.3387,107341.0
2020-06-23 11:00:00,292.94,297.09,292.57,296.69,201747.0,271.3572,275.2015,271.0145,274.8309,201747.0
2020-06-23 11:30:00,296.71,296.92,295.17,295.53,84353.0,274.8495,275.044,273.4229,273.7564,84353.0
2020-06-23 12:00:00,295.61,295.95,294.83,295.57,79095.0,273.8305,274.1455,273.108,273.7935,79095.0
2020-06-23 12:30:00,295.71,295.91,295.09,295.31,53098.0,273.9231,274.1084,273.3488,273.5526,53098.0
2020-06-23 13:00:00,295.23,296.42,295.02,296.04,87818.0,273.4785,274.5808,273.284,274.2288,87818.0
2020-06-23 13:30:00,296.09,297.91,295.88,297.88,153244.0,274.2751,275.9611,274.0806,275.9333,153244.0
2020-06-23 14:00:00,297.85,298.33,297.22,297.96,142100.0,275.9055,276.3501,275.3219,276.0074,142100.0
2020-06-23 14:30:00,297.99,299.0,297.33,298.37,160402.0,276.0352,276.9707,275.4238,276.3872,160402.0
2020-06-23 15:00:00,298.37,299.28,297.2,298.59,192942.0,276.3872,277.2301,275.3034,276.591,192942.0
2020-06-23 15:30:00,298.6,299.12,297.51,297.59,438251.0,276.6002,277.0819,275.5905,275.6646,438251.0
2020-06-24 09:30:00,293.99,297.1,290.78,290.88,173480.0,272.3299,275.2107,269.3564,269.449,173480.0
2020-06-24 10:00:00,290.8,291.92,289.3,291.77,159446.0,269.3749,270.4124,267.9854,270.2734,159446.0
2020-06-24 10:30:00,291.83,291.83,287.87,288.37,137988.0,270.329,270.329,266.6608,267.1239,137988.0
2020-06-24 11:00:00,288.0,288.88,286.45,287.55,144715.0,266.7812,267.5964,265.3454,266.3643,144715.0
2020-06-24 11:30:00,287.62,288.27,285.57,286.79,118830.0,266.4292,267.0313,264.5302,265.6603,118830.0
2020-06-24 12:00:00,286.65,288.86,286.09,287.9,134900.0,265.5307,267.5778,265.0119,266.6886,134900.0
2020-06-24 12:30:00,287.74,289.95,287.3,289.89,88701.0,266.5403,268.5875,266.1328,268.5319,88701.0
2020-06-24 13:00:00,289.75,289.98,288.2,288.31,108650.0,268.4023,268.6153,266.9665,267.0683,108650.0
2020-06-24 13:30:00,288.3,288.88,287.16,288.54,73427.0,267.0591,267.5964,266.0031,267.2814,73427.0
2020-06-24 14:00:00,288.58,290.25,287.63,290.12,91351.0,267.3185,268.8654,266.4384,268.745,91351.0
2020-06-24 14:30:00,290.03,290.88,289.01,289.29,117584.0,268.6616,269.449,267.7168,267.9761,117584.0
2020-06-24 15:00:00,289.35,292.14,289.35,290.77,149215.0,268.0317,270.6162,268.0317,269.3471,149215.0
2020-06-24 15:30:00,290.9,291.86,289.04,289.42,374848.0,269.4675,270.3568,267.7446,268.0966,374848.0
2020-06-25 09:30:00,288.28,292.38,286.06,291.82,237767.0,267.0406,270.8385,264.9841,270.3197,237767.0
2020-06-25 10:00:00,292.12,293.74,291.44,293.2,202012.0,270.5976,272.0983,269.9677,271.5981,202012.0
2020-06-25 10:30:00,293.27,293.42,288.72,289.8,173609.0,271.6629,271.8019,267.4481,268.4486,173609.0
2020-06-25 11:00:00,289.72,291.67,288.31,291.51,80577.0,268.3745,270.1808,267.0683,270.0326,80577.0
2020-06-25 11:30:00,291.51,292.02,289.96,291.34,67284.0,270.0326,270.505,268.5968,269.8751,67284.0
2020-06-25 12:00:00,291.43,293.61,291.36,293.07,94477.0,269.9585,271.9779,269.8936,271.4776,94477.0
2020-06-25 12:30:00,293.04,293.7,292.5,293.25,57547.0,271.4499,272.0612,270.9496,271.6444,57547.0
2020-06-25 13:00:00,293.23,294.29,292.49,293.23,96002.0,271.6259,272.6078,270.9404,271.6259,96002.0
2020-06-25 13:30:00,293.25,294.21,293.1,293.34,57513.0,271.6444,272.5337,271.5054,271.7278,57513.0
2020-06-25 14:00:00,293.37,293.42,291.22,291.44,72860.0,271.7555,271.8019,269.7639,269.9677,72860.0
2020-06-25 14:30:00,291.42,291.93,290.81,291.42,80289.0,269.9492,270.4216,269.3842,269.9492,80289.0
2020-06-25 15:00:00,291.41,295.66,290.99,295.39,141938.0,269.94,273.8768,269.5509,273.6267,141938.0
2020-06-25 15:30:00,295.37,296.78,294.59,295.91,345872.0,273.6082,274.9143,272.8857,274.1084,345872.0
2020-06-26 09:30:00,295.14,296.58,294.33,296.01,128594.0,273.3951,274.729,272.6448,274.201,128594.0
2020-06-26 10:00:00,295.88,295.89,291.92,292.82,103998.0,274.0806,274.0899,270.4124,271.2461,103998.0
2020-06-26 10:30:00,292.82,293.25,290.97,291.27,84204.0,271.2461,271.6444,269.5324,269.8103,84204.0
2020-06-26 11:00:00,291.53,293.54,290.61,290.85,110293.0,270.0511,271.913,269.1989,269.4212,110293.0
2020-06-26 11:30:00,291.1,291.7,290.27,291.65,79254.0,269.6528,270.2086,268.8839,270.1623,79254.0
2020-06-26 12:00:00,291.59,291.59,287.89,290.08,124328.0,270.1067,270.1067,266.6793,268.7079,124328.0
2020-06-26 12:30:00,290.05,290.57,288.33,290.57,80336.0,268.6802,269.1618,267.0869,269.1618,80336.0
2020-06-26 13:00:00,290.55,291.5,290.04,291.44,76019.0,269.1433,270.0233,268.6709,269.9677,76019.0
2020-06-26 13:30:00,291.52,291.77,288.87,288.87,116881.0,270.0418,270.2734,267.5871,267.5871,116881.0
2020-06-26 14:00:00,288.86,289.03,286.47,286.78,159316.0,267.5778,267.7353,265.3639,265.6511,159316.0
2020-06-26 14:30:00,286.88,287.73,286.14,286.9,153365.0,265.7437,266.5311,265.0582,265.7622,153365.0
2020-06-26 15:00:00,286.93,287.26,286.05,286.48,171382.0,265.79,266.0957,264.9749,265.3732,171382.0
2020-06-26 15:30:00,286.53,287.86,285.82,286.77,522217.0,265.4195,266.6515,264.7618,265.6418,522217.0
2020-06-29 09:30:00,288.45,289.26,286.61,288.72,124898.0,267.198,267.9484,265.4936,267.4481,124898.0
2020-06-29 10:00:00,288.7,290.03,287.37,288.51,85940.0,267.4296,268.6616,266.1976,267.2536,85940.0
2020-06-29 10:30:00,288.76,289.98,288.15,289.22,75765.0,267.4852,268.6153,266.9201,267.9113,75765.0
2020-06-29 11:00:00,289.29,291.68,289.16,291.46,96727.0,267.9761,270.1901,267.8557,269.9863,96727.0
2020-06-29 11:30:00,291.61,292.28,290.29,290.4,77338.0,270.1252,270.7459,268.9025,269.0044,77338.0
2020-06-29 12:00:00,290.47,291.15,290.0,290.48,50288.0,269.0692,269.6991,268.6338,269.0785,50288.0
2020-06-29 12:30:00,290.45,291.16,290.19,290.37,49519.0,269.0507,269.7084,268.8098,268.9766,49519.0
2020-06-29 13:00:00,290.49,290.49,289.24,289.88,87436.0,269.0877,269.0877,267.9298,268.5227,87436.0
2020-06-29 13:30:00,289.92,290.07,289.49,289.65,60956.0,268.5597,268.6987,268.1614,268.3096,60956.0
2020-06-29 14:00:00,289.6,289.68,288.71,288.79,55626.0,268.2633,268.3374,267.4389,267.513,55626.0
2020-06-29 14:30:00,288.83,289.48,288.49,289.33,123796.0,267.55,268.1521,267.2351,268.0132,123796.0
2020-06-29 15:00:00,289.4,289.58,288.07,288.35,91043.0,268.078,268.2448,266.846,267.1054,91043.0
2020-06-29 15:30:00,288.45,289.95,287.99,289.9,196645.0,267.198,268.5875,266.7719,268.5412,196645.0
2020-06-30 09:30:00,288.57,291.0,287.66,288.93,184586.0,267.3092,269.5602,266.4662,267.6427,184586.0
2020-06-30 10:00:00,288.93,290.81,288.19,289.81,109448.0,267.6427,269.3842,266.9572,268.4578,109448.0
2020-06-30 10:30:00,289.86,290.03,288.56,289.19,80749.0,268.5041,268.6616,267.2999,267.8835,80749.0
2020-06-30 11:00:00,289.24,291.22,289.02,291.0,98456.0,267.9298,269.7639,267.726,269.5602,98456.0
2020-06-30 11:30:00,290.91,290.96,289.29,290.08,77764.0,269.4768,269.5231,267.9761,268.7079,77764.0
2020-06-30 12:00:00,290.26,291.12,289.88,290.92,62550.0,268.8747,269.6713,268.5227,269.4861,62550.0
2020-06-30 12:30:00,290.88,291.3,289.68,290.09,61195.0,269.449,269.8381,268.3374,268.7172,61195.0
2020-06-30 13:00:00,290.05,290.99,289.91,290.16,49098.0,268.6802,269.5509,268.5505,268.782,49098.0
2020-06-30 13:30:00,290.19,290.7,289.84,290.61,44886.0,268.8098,269.2823,268.4856,269.1989,44886.0
2020-06-30 14:00:00,290.46,291.62,289.85,291.51,83071.0,269.0599,270.1345,268.4949,270.0326,83071.0
2020-06-30 14:30:00,291.49,291.74,290.88,291.19,72196.0,270.0141,270.2456,269.449,269.7362,72196.0
2020-06-30 15:00:00,291.25,293.06,290.7,292.87,85373.0,269.7917,271.4684,269.2823,271.2924,85373.0
2020-06-30 15:30:00,292.89,296.45,292.81,294.88,383119.0,271.3109,274.6086,271.2368,273.1543,383119.0
2020-07-01 09:30:00,295.83,300.4,295.24,296.38,296475.0,274.0343,278.2676,273.4878,274.5438,296475.0
2020-07-01 10:00:00,296.58,297.5,295.44,297.06,96378.0,274.729,275.5813,273.673,275.1737,96378.0
2020-07-01 10:30:00,297.21,297.65,295.54,297.52,81146.0,275.3126,275.7202,273.7657,275.5998,81146.0
2020-07-01 11:00:00,297.59,297.91,296.14,296.14,53633.0,275.6646,275.9611,274.3215,274.3215,53633.0
2020-07-01 11:30:00,296.19,297.4,295.93,297.05,67024.0,274.3678,275.4886,274.1269,275.1644,67024.0
2020-07-01 12:00:00,297.09,298.16,296.86,297.89,88812.0,275.2015,276.1926,274.9884,275.9425,88812.0
2020-07-01 12:30:00,297.85,298.79,297.27,298.09,91141.0,275.9055,276.7762,275.3682,276.1278,91141.0
2020-07-01 13:00:00,298.12,298.74,297.81,298.0,47163.0,276.1556,276.7299,275.8684,276.0444,47163.0
2020-07-01 13:30:00,297.98,298.18,297.22,298.0,41799.0,276.0259,276.2112,275.3219,276.0444,41799.0
2020-07-01 14:00:00,298.03,299.19,297.83,299.19,66176.0,276.0722,277.1467,275.8869,277.1467,66176.0
2020-07-01 14:30:00,299.15,299.43,298.39,299.04,61975.0,277.1097,277.3691,276.4057,277.0078,61975.0
2020-07-01 15:00:00,298.99,299.9,298.82,299.37,77776.0,276.9615,277.8044,276.804,277.3135,77776.0
2020-07-01 15:30:00,299.49,299.74,297.35,297.73,218802.0,277.4246,277.6562,275.4423,275.7943,218802.0
2020-07-02 09:30:00,300.5,302.48,299.89,302.21,159379.0,278.3602,280.1944,277.7952,279.9442,159379.0
2020-07-02 10:00:00,302.34,303.08,300.94,301.06,117515.0,280.0647,280.7501,278.7678,278.879,117515.0
2020-07-02 10:30:00,301.01,301.63,299.02,299.15,84714.0,278.8327,279.407,276.9893,277.1097,84714.0
2020-07-02 11:00:00,299.08,300.41,298.9,300.23,49291.0,277.0449,278.2769,276.8781,278.1101,49291.0
2020-07-02 11:30:00,300.32,301.82,300.22,300.91,51824.0,278.1935,279.583,278.1009,278.74,51824.0
2020-07-02 12:00:00,301.05,301.06,300.17,300.33,51467.0,278.8697,278.879,278.0545,278.2028,51467.0
2020-07-02 12:30:00,300.41,300.77,299.8,300.38,39361.0,278.2769,278.6103,277.7118,278.2491,39361.0
2020-07-02 13:00:00,300.38,300.89,299.88,300.37,47398.0,278.2491,278.7215,277.7859,278.2398,47398.0
2020-07-02 13:30:00,300.42,301.26,300.11,300.65,54720.0,278.2861,279.0642,277.999,278.4992,54720.0
2020-07-02 14:00:00,300.69,300.98,299.98,300.54,46391.0,278.5362,278.8049,277.8785,278.3973,46391.0
2020-07-02 14:30:00,300.61,300.8,299.73,299.93,76376.0,278.4621,278.6381,277.647,277.8322,76376.0
2020-07-02 15:00:00,300.04,300.18,299.22,299.57,66569.0,277.9341,278.0638,277.1745,277.4988,66569.0
2020-07-02 15:30:00,299.54,299.64,297.17,298.32,273505.0,277.471,277.5636,275.2756,276.3408,273505.0
2020-07-06 09:30:00,303.0,303.49,299.33,300.21,194866.0,280.676,281.1299,277.2764,278.0916,194866.0
2020-07-06 10:00:00,300.4,301.06,299.7,300.18,139176.0,278.2676,278.879,277.6192,278.0638,139176.0
2020-07-06 10:30:00,300.11,302.78,299.83,302.05,93550.0,277.999,280.4723,277.7396,279.796,93550.0
2020-07-06 11:00:00,302.07,303.0,301.57,302.08,99986.0,279.8146,280.676,279.3514,279.8238,99986.0
2020-07-06 11:30:00,302.13,303.17,301.65,302.56,58880.0,279.8701,280.8335,279.4255,280.2685,58880.0
2020-07-06 12:00:00,302.68,302.94,301.78,302.11,65243.0,280.3796,280.6205,279.5459,279.8516,65243.0
2020-07-06 12:30:00,302.13,302.87,302.08,302.37,42630.0,279.8701,280.5556,279.8238,280.0925,42630.0
2020-07-06 13:00:00,302.39,302.73,301.48,301.5,53939.0,280.111,280.4259,279.268,279.2866,53939.0
2020-07-06 13:30:00,301.53,301.82,300.94,301.8,69654.0,279.3143,279.583,278.7678,279.5645,69654.0
2020-07-06 14:00:00,301.9,301.98,300.58,301.32,55387.0,279.6571,279.7312,278.4343,279.1198,55387.0
2020-07-06 14:30:00,301.23,301.51,299.84,299.97,62501.0,279.0364,279.2958,277.7489,277.8693,62501.0
2020-07-06 15:00:00,299.89,300.99,299.32,300.92,93667.0,277.7952,278.8141,277.2672,278.7493,93667.0
2020-07-06 15:30:00,300.98,303.06,300.75,302.79,259996.0,278.8049,280.7316,278.5918,280.4815,259996.0
2020-07-07 09:30:00,300.66,302.09,299.45,299.97,115542.0,278.5084,279.8331,277.3876,277.8693,115542.0
2020-07-07 10:00:00,299.86,301.67,299.5,301.67,74017.0,277.7674,279.444,277.4339,279.444,74017.0
2020-07-07 10:30:00,301.88,302.92,301.25,302.36,78657.0,279.6386,280.6019,279.055,280.0832,78657.0
2020-07-07 11:00:00,302.34,303.56,302.32,303.08,66321.0,280.0647,281.1948,280.0461,280.7501,66321.0
2020-07-07 11:30:00,303.1,303.15,301.55,301.96,40770.0,280.7687,280.815,279.3329,279.7127,40770.0
2020-07-07 12:00:00,301.96,301.97,300.53,300.84,36222.0,279.7127,279.7219,278.388,278.6752,36222.0
2020-07-07 12:30:00,300.79,300.79,300.06,300.46,32547.0,278.6289,278.6289,277.9527,278.3232,32547.0
2020-07-07 13:00:00,300.49,300.82,299.78,300.62,87754.0,278.351,278.6567,277.6933,278.4714,87754.0
2020-07-07 13:30:00,300.52,300.82,300.14,300.29,48477.0,278.3788,278.6567,278.0268,278.1657,48477.0
2020-07-07 14:00:00,300.23,300.49,299.83,300.19,60953.0,278.1101,278.351,277.7396,278.0731,60953.0
2020-07-07 14:30:00,300.15,300.15,299.17,300.1,57630.0,278.036,278.036,277.1282,277.9897,57630.0
2020-07-07 15:00:00,299.97,299.97,298.8,299.05,79118.0,277.8693,277.8693,276.7855,277.0171,79118.0
2020-07-07 15:30:00,299.01,299.27,295.95,297.0,349706.0,276.98,277.2209,274.1455,275.1181,349706.0
2020-07-08 09:30:00,297.35,300.85,297.02,300.85,159972.0,275.4423,278.6844,275.1366,278.6844,159972.0
2020-07-08 10:00:00,300.87,300.87,298.54,299.04,90906.0,278.703,278.703,276.5446,277.0078,90906.0
2020-07-08 10:30:00,299.13,299.74,298.64,299.19,59832.0,277.0912,277.6562,276.6373,277.1467,59832.0
2020-07-08 11:00:00,298.98,299.01,295.69,296.81,86916.0,276.9522,276.98,273.9046,274.9421,86916.0
2020-07-08 11:30:00,296.76,297.63,295.98,296.65,61051.0,274.8958,275.7017,274.1733,274.7939,61051.0
2020-07-08 12:00:00,296.74,297.68,296.31,297.2,90679.0,274.8773,275.748,274.4789,275.3034,90679.0
2020-07-08 12:30:00,297.19,297.38,296.45,297.16,38274.0,275.2941,275.4701,274.6086,275.2663,38274.0
2020-07-08 13:00:00,297.17,297.67,296.05,296.3,50439.0,275.2756,275.7387,274.2381,274.4697,50439.0
2020-07-08 13:30:00,296.3,296.92,295.8,296.06,57744.0,274.4697,275.044,274.0065,274.2474,57744.0
2020-07-08 14:00:00,296.06,296.84,295.93,296.42,44069.0,274.2474,274.9699,274.1269,274.5808,44069.0
2020-07-08 14:30:00,296.25,296.44,295.68,296.12,52855.0,274.4234,274.5994,273.8954,274.3029,52855.0
2020-07-08 15:00:00,296.18,297.5,296.12,297.13,93038.0,274.3585,275.5813,274.3029,275.2385,93038.0
2020-07-08 15:30:00,297.13,298.87,296.98,298.52,234356.0,275.2385,276.8503,275.0996,276.5261,234356.0
2020-07-09 09:30:00,295.1,298.55,294.32,295.51,314042.0,273.3581,276.5539,272.6356,273.7379,314042.0
2020-07-09 10:00:00,295.42,296.77,293.46,293.85,187646.0,273.6545,274.905,271.8389,272.2002,187646.0
2020-07-09 10:30:00,293.87,294.16,289.42,289.87,190450.0,272.2187,272.4873,268.0966,268.5134,190450.0
2020-07-09 11:00:00,289.72,290.54,287.5,288.94,195569.0,268.3745,269.134,266.318,267.6519,195569.0
2020-07-09 11:30:00,289.07,289.68,287.95,289.57,126132.0,267.7724,268.3374,266.7349,268.2355,126132.0
2020-07-09 12:00:00,289.5,291.48,289.04,291.08,111690.0,268.1707,270.0048,267.7446,269.6343,111690.0
2020-07-09 12:30:00,291.07,292.17,290.63,291.81,73807.0,269.625,270.644,269.2174,270.3105,73807.0
2020-07-09 13:00:00,291.73,292.57,291.24,291.95,132541.0,270.2364,271.0145,269.7825,270.4402,132541.0
2020-07-09 13:30:00,291.95,292.27,291.06,291.18,47722.0,270.4402,270.7366,269.6157,269.7269,47722.0
2020-07-09 14:00:00,291.04,292.02,290.86,291.99,48728.0,269.5972,270.505,269.4305,270.4772,48728.0
2020-07-09 14:30:00,291.91,292.66,291.83,292.44,69874.0,270.4031,271.0979,270.329,270.8941,69874.0
2020-07-09 15:00:00,292.4,293.93,291.61,291.71,97234.0,270.857,272.2743,270.1252,270.2178,97234.0
2020-07-09 15:30:00,291.66,292.43,290.28,291.37,284694.0,270.1715,270.8848,268.8932,269.9029,284694.0
2020-07-10 09:30:00,294.24,294.24,288.65,289.19,216142.0,272.5614,272.5614,267.3833,267.8835,216142.0
2020-07-10 10:00:00,289.03,290.07,287.1,290.0,169772.0,267.7353,268.6987,265.9475,268.6338,169772.0
2020-07-10 10:30:00,289.75,290.76,288.81,290.14,86255.0,268.4023,269.3378,267.5315,268.7635,86255.0
2020-07-10 11:00:00,290.21,290.49,288.28,288.34,71746.0,268.8284,269.0877,267.0406,267.0961,71746.0
2020-07-10 11:30:00,288.26,290.09,288.06,290.04,56235.0,267.022,268.7172,266.8368,268.6709,56235.0
2020-07-10 12:00:00,289.87,290.42,289.09,289.13,52112.0,268.5134,269.0229,267.7909,267.8279,52112.0
2020-07-10 12:30:00,289.2,290.72,289.01,290.61,45549.0,267.8928,269.3008,267.7168,269.1989,45549.0
2020-07-10 13:00:00,290.56,290.99,289.94,290.99,154503.0,269.1526,269.5509,268.5783,269.5509,154503.0
2020-07-10 13:30:00,290.87,291.95,290.67,291.81,45378.0,269.4397,270.4402,269.2545,270.3105,45378.0
2020-07-10 14:00:00,291.81,292.3,291.14,291.4,49531.0,270.3105,270.7644,269.6898,269.9307,49531.0
2020-07-10 14:30:00,291.29,291.94,291.28,291.88,63206.0,269.8288,270.4309,269.8195,270.3753,63206.0
2020-07-10 15:00:00,291.88,292.25,291.46,291.63,121452.0,270.3753,270.7181,269.9863,270.1437,121452.0
2020-07-10 15:30:00,291.59,292.11,290.8,291.24,352683.0,270.1067,270.5884,269.3749,269.7825,352683.0
2020-07-13 09:30:00,292.09,297.88,291.77,294.34,251693.0,270.5699,275.9333,270.2734,272.6541,251693.0
2020-07-13 10:00:00,294.55,297.96,294.36,297.91,221488.0,272.8486,276.0074,272.6726,275.9611,221488.0
2020-07-13 10:30:00,297.86,299.66,297.86,299.66,154470.0,275.9147,277.5821,275.9147,277.5821,154470.0
2020-07-13 11:00:00,299.6,299.96,298.81,299.6,77653.0,277.5265,277.86,276.7947,277.5265,77653.0
2020-07-13 11:30:00,299.55,299.86,298.36,298.89,123622.0,277.4802,277.7674,276.3779,276.8689,123622.0
2020-07-13 12:00:00,298.96,300.6,298.72,300.57,103995.0,276.9337,278.4529,276.7114,278.4251,103995.0
2020-07-13 12:30:00,300.6,301.28,300.14,301.23,117449.0,278.4529,279.0828,278.0268,279.0364,117449.0
2020-07-13 13:00:00,301.28,302.49,301.03,302.17,119466.0,279.0828,280.2036,278.8512,279.9072,119466.0
2020-07-13 13:30:00,302.13,303.63,302.13,303.1,154359.0,279.8701,281.2596,279.8701,280.7687,154359.0
2020-07-13 14:00:00,303.11,303.29,301.7,302.82,172408.0,280.7779,280.9447,279.4718,280.5093,172408.0
2020-07-13 14:30:00,302.67,304.52,302.46,303.47,180221.0,280.3704,282.0841,280.1758,281.1114,180221.0
2020-07-13 15:00:00,303.55,303.55,301.06,301.75,219320.0,281.1855,281.1855,278.879,279.5181,219320.0
2020-07-13 15:30:00,301.68,301.81,299.0,299.97,693046.0,279.4533,279.5737,276.9707,277.8693,693046.0
2020-07-14 09:30:00,297.81,302.5,296.71,302.17,228368.0,275.8684,280.2129,274.8495,279.9072,228368.0
2020-07-14 10:00:00,302.21,302.22,299.44,300.78,147519.0,279.9442,279.9535,277.3783,278.6196,147519.0
2020-07-14 10:30:00,300.84,302.29,300.28,301.47,91264.0,278.6752,280.0184,278.1564,279.2588,91264.0
2020-07-14 11:00:00,301.37,303.48,300.23,303.3,139288.0,279.1661,281.1207,278.1101,280.9539,139288.0
2020-07-14 11:30:00,303.22,305.37,302.98,304.74,252673.0,280.8798,282.8714,280.6575,282.2878,252673.0
2020-07-14 12:00:00,304.68,305.01,303.22,304.39,137183.0,282.2323,282.538,280.8798,281.9636,137183.0
2020-07-14 12:30:00,304.43,305.07,303.73,304.85,97114.0,282.0007,282.5935,281.3523,282.3897,97114.0
2020-07-14 13:00:00,304.8,305.96,304.24,305.92,138932.0,282.3434,283.418,281.8247,283.3809,138932.0
2020-07-14 13:30:00,305.79,307.27,305.7,307.03,182368.0,283.2605,284.6314,283.1771,284.4091,182368.0
2020-07-14 14:00:00,306.88,308.18,306.59,307.7,150602.0,284.2702,285.4744,284.0015,285.0298,150602.0
2020-07-14 14:30:00,307.75,309.24,307.64,308.95,173122.0,285.0761,286.4563,284.9742,286.1877,173122.0
2020-07-14 15:00:00,309.05,309.43,306.12,307.18,248935.0,286.2803,286.6323,283.5662,284.5481,248935.0
2020-07-14 15:30:00,307.24,309.74,306.94,308.53,484037.0,284.6037,286.9195,284.3258,285.7986,484037.0
2020-07-15 09:30:00,301.12,308.24,300.01,306.88,657743.0,278.9346,285.53,277.9063,284.2702,657743.0
2020-07-15 10:00:00,307.14,310.69,306.46,310.45,352770.0,284.511,287.7995,283.8811,287.5772,352770.0
2020-07-15 10:30:00,310.52,310.69,309.12,310.11,239786.0,287.642,287.7995,286.3451,287.2622,239786.0
2020-07-15 11:00:00,310.17,310.4,305.17,307.96,187566.0,287.3178,287.5308,282.6862,285.2706,187566.0
2020-07-15 11:30:00,307.95,307.97,303.26,303.32,142008.0,285.2613,285.2799,280.9169,280.9725,142008.0
2020-07-15 12:00:00,303.38,304.04,302.38,303.59,161376.0,281.028,281.6394,280.1017,281.2226,161376.0
2020-07-15 12:30:00,303.59,303.59,301.92,302.6,148505.0,281.2226,281.2226,279.6756,280.3055,148505.0
2020-07-15 13:00:00,302.58,302.74,301.12,301.61,141460.0,280.287,280.4352,278.9346,279.3885,141460.0
2020-07-15 13:30:00,301.47,302.55,298.66,299.32,267190.0,279.2588,280.2592,276.6558,277.2672,267190.0
2020-07-15 14:00:00,299.34,301.92,298.95,301.42,194675.0,277.2857,279.6756,276.9244,279.2125,194675.0
2020-07-15 14:30:00,301.38,301.74,299.84,299.99,130072.0,279.1754,279.5089,277.7489,277.8878,130072.0
2020-07-15 15:00:00,300.0,301.65,299.75,301.26,212981.0,277.8971,279.4255,277.6655,279.0642,212981.0
2020-07-15 15:30:00,301.26,304.75,301.25,303.98,547739.0,279.0642,282.2971,279.055,281.5838,547739.0
2020-07-16 09:30:00,305.01,310.85,303.16,308.51,405740.0,282.538,287.9477,280.8243,285.7801,405740.0
2020-07-16 10:00:00,308.63,310.04,308.29,308.67,207265.0,285.8912,287.1974,285.5763,285.9283,207265.0
2020-07-16 10:30:00,308.59,310.0,307.59,309.0,165318.0,285.8542,287.1603,284.9279,286.234,165318.0
2020-07-16 11:00:00,308.91,309.41,308.0,308.73,214813.0,286.1506,286.6138,285.3077,285.9839,214813.0
2020-07-16 11:30:00,308.82,308.99,307.44,308.1,115365.0,286.0672,286.2247,284.7889,285.4003,115365.0
2020-07-16 12:00:00,308.01,308.08,306.82,307.22,121313.0,285.3169,285.3818,284.2146,284.5851,121313.0
2020-07-16 12:30:00,307.3,307.83,306.51,306.63,112985.0,284.6592,285.1502,283.9274,284.0386,112985.0
2020-07-16 13:00:00,306.63,307.85,306.63,307.47,132670.0,284.0386,285.1687,284.0386,284.8167,132670.0
2020-07-16 13:30:00,307.5,307.7,306.02,306.41,113772.0,284.8445,285.0298,283.4735,283.8348,113772.0
2020-07-16 14:00:00,306.41,306.93,305.87,305.93,105533.0,283.8348,284.3165,283.3346,283.3902,105533.0
2020-07-16 14:30:00,305.92,306.24,304.65,304.82,122020.0,283.3809,283.6773,282.2045,282.362,122020.0
2020-07-16 15:00:00,304.9,307.78,304.72,307.67,281093.0,282.4361,285.1039,282.2693,285.002,281093.0
2020-07-16 15:30:00,307.64,307.91,306.56,307.22,497793.0,284.9742,285.2243,283.9738,284.5851,497793.0
2020-07-17 09:30:00,309.09,309.09,307.0,307.44,297661.0,286.3174,286.3174,284.3813,284.7889,297661.0
2020-07-17 10:00:00,307.33,309.42,306.25,309.42,129393.0,284.687,286.623,283.6866,286.623,129393.0
2020-07-17 10:30:00,309.3,310.97,308.44,309.35,134685.0,286.5119,288.0588,285.7152,286.5582,134685.0
2020-07-17 11:00:00,309.39,309.61,307.71,307.97,82381.0,286.5952,286.799,285.039,285.2799,82381.0
2020-07-17 11:30:00,308.01,308.19,307.05,308.09,130875.0,285.3169,285.4837,284.4277,285.391,130875.0
2020-07-17 12:00:00,308.07,308.49,307.46,307.67,91669.0,285.3725,285.7616,284.8074,285.002,91669.0
2020-07-17 12:30:00,307.71,308.26,307.5,307.76,43651.0,285.039,285.5485,284.8445,285.0853,43651.0
2020-07-17 13:00:00,307.75,308.03,306.83,307.81,73069.0,285.0761,285.3354,284.2239,285.1317,73069.0
2020-07-17 13:30:00,307.9,308.25,307.44,307.97,87594.0,285.215,285.5392,284.7889,285.2799,87594.0
2020-07-17 14:00:00,307.99,308.41,307.88,308.15,80454.0,285.2984,285.6875,285.1965,285.4466,80454.0
2020-07-17 14:30:00,308.13,308.13,307.05,307.36,79011.0,285.4281,285.4281,284.4277,284.7148,79011.0
2020-07-17 15:00:00,307.36,307.63,306.39,307.26,104322.0,284.7148,284.9649,283.8163,284.6222,104322.0
2020-07-17 15:30:00,307.24,307.92,306.31,306.51,334560.0,284.6037,285.2336,283.7422,283.9274,334560.0
2020-07-20 09:30:00,306.79,308.6,302.46,302.57,230054.0,284.1868,285.8635,280.1758,280.2777,230054.0
2020-07-20 10:00:00,302.58,304.0,302.38,303.28,118384.0,280.287,281.6024,280.1017,280.9354,118384.0
2020-07-20 10:30:00,303.28,304.5,303.11,304.23,90743.0,280.9354,282.0655,280.7779,281.8154,90743.0
2020-07-20 11:00:00,304.22,304.79,303.48,303.83,87347.0,281.8062,282.3342,281.1207,281.4449,87347.0
2020-07-20 11:30:00,303.8,304.04,303.38,303.52,66699.0,281.4171,281.6394,281.028,281.1577,66699.0
2020-07-20 12:00:00,303.62,304.31,303.4,303.99,77370.0,281.2504,281.8895,281.0466,281.5931,77370.0
2020-07-20 12:30:00,303.99,304.54,303.85,304.1,49736.0,281.5931,282.1026,281.4634,281.695,49736.0
2020-07-20 13:00:00,304.05,304.23,303.55,304.04,62866.0,281.6487,281.8154,281.1855,281.6394,62866.0
2020-07-20 13:30:00,304.08,305.02,303.48,304.95,75288.0,281.6765,282.5472,281.1207,282.4824,75288.0
2020-07-20 14:00:00,304.92,304.94,304.12,304.23,46383.0,282.4546,282.4731,281.7135,281.8154,46383.0
2020-07-20 14:30:00,304.19,304.35,303.47,303.76,81368.0,281.7784,281.9266,281.1114,281.38,81368.0
2020-07-20 15:00:00,303.75,304.91,303.72,304.71,92972.0,281.3708,282.4453,281.343,282.2601,92972.0
2020-07-20 15:30:00,304.73,305.78,303.3,303.35,302555.0,282.2786,283.2512,280.9539,281.0003,302555.0
2020-07-21 09:30:00,305.03,306.47,303.51,305.08,164327.0,282.5565,283.8904,281.1485,282.6028,164327.0
2020-07-21 10:00:00,305.24,306.8,304.61,305.03,117132.0,282.751,284.1961,282.1674,282.5565,117132.0
2020-07-21 10:30:00,305.07,306.63,304.65,306.57,69033.0,282.5935,284.0386,282.2045,283.983,69033.0
2020-07-21 11:00:00,306.58,307.0,305.6,305.65,82172.0,283.9923,284.3813,283.0845,283.1308,82172.0
2020-07-21 11:30:00,305.73,306.5,305.06,305.96,72362.0,283.2049,283.9182,282.5843,283.418,72362.0
2020-07-21 12:00:00,305.94,306.4,305.35,306.34,53866.0,283.3994,283.8255,282.8529,283.77,53866.0
2020-07-21 12:30:00,306.27,306.88,306.1,306.68,56171.0,283.7051,284.2702,283.5476,284.0849,56171.0
2020-07-21 13:00:00,306.68,306.85,306.12,306.27,52604.0,284.0849,284.2424,283.5662,283.7051,52604.0
2020-07-21 13:30:00,306.22,306.58,305.27,305.27,55642.0,283.6588,283.9923,282.7788,282.7788,55642.0
2020-07-21 14:00:00,305.29,305.86,304.51,304.86,83801.0,282.7973,283.3253,282.0748,282.399,83801.0
2020-07-21 14:30:00,304.95,305.47,304.61,305.0,62677.0,282.4824,282.9641,282.1674,282.5287,62677.0
2020-07-21 15:00:00,304.99,305.3,303.26,303.38,97857.0,282.5194,282.8066,280.9169,281.028,97857.0
2020-07-21 15:30:00,303.41,305.28,303.11,305.24,314899.0,281.0558,282.7881,280.7779,282.751,314899.0
2020-07-22 09:30:00,304.86,305.77,302.51,302.63,147014.0,282.399,283.242,280.2221,280.3333,147014.0
2020-07-22 10:00:00,302.77,302.81,301.8,302.62,74356.0,280.463,280.5,279.5645,280.324,74356.0
2020-07-22 10:30:00,302.76,303.3,302.11,303.13,66214.0,280.4537,280.9539,279.8516,280.7965,66214.0
2020-07-22 11:00:00,303.1,304.83,303.07,304.56,90286.0,280.7687,282.3712,280.7409,282.1211,90286.0
2020-07-22 11:30:00,304.57,304.75,304.09,304.58,38596.0,282.1304,282.2971,281.6857,282.1396,38596.0
2020-07-22 12:00:00,304.67,305.93,304.19,305.06,59767.0,282.223,283.3902,281.7784,282.5843,59767.0
2020-07-22 12:30:00,304.94,305.34,304.57,305.13,42628.0,282.4731,282.8436,282.1304,282.6491,42628.0
2020-07-22 13:00:00,305.21,306.4,305.09,306.1,55975.0,282.7232,283.8255,282.6121,283.5476,55975.0
2020-07-22 13:30:00,306.06,306.07,304.22,304.23,57583.0,283.5106,283.5199,281.8062,281.8154,57583.0
2020-07-22 14:00:00,304.26,305.25,304.2,305.16,50515.0,281.8432,282.7603,281.7876,282.6769,50515.0
2020-07-22 14:30:00,305.11,305.56,304.82,305.43,54994.0,282.6306,283.0474,282.362,282.927,54994.0
2020-07-22 15:00:00,305.52,305.92,305.06,305.85,97031.0,283.0104,283.3809,282.5843,283.3161,97031.0
2020-07-22 15:30:00,305.84,306.91,305.37,306.82,184262.0,283.3068,284.298,282.8714,284.2146,184262.0
2020-07-23 09:30:00,308.2,308.29,304.86,307.7,125955.0,285.4929,285.5763,282.399,285.0298,125955.0
2020-07-23 10:00:00,307.63,308.48,306.31,306.69,53395.0,284.9649,285.7523,283.7422,284.0942,53395.0
2020-07-23 10:30:00,306.75,307.41,306.11,306.21,63157.0,284.1498,284.7611,283.5569,283.6495,63157.0
2020-07-23 11:00:00,306.29,308.33,306.27,307.88,71098.0,283.7236,285.6133,283.7051,285.1965,71098.0
2020-07-23 11:30:00,307.93,308.5,307.16,307.47,59935.0,285.2428,285.7708,284.5295,284.8167,59935.0
2020-07-23 12:00:00,307.4,307.75,306.38,307.5,52088.0,284.7519,285.0761,283.807,284.8445,52088.0
2020-07-23 12:30:00,307.57,307.81,306.52,306.95,54272.0,284.9093,285.1317,283.9367,284.335,54272.0
2020-07-23 13:00:00,306.93,307.04,305.39,305.81,42996.0,284.3165,284.4184,282.89,283.279,42996.0
2020-07-23 13:30:00,305.85,305.97,304.42,305.1,76720.0,283.3161,283.4272,281.9914,282.6213,76720.0
2020-07-23 14:00:00,305.0,305.12,303.02,303.58,79616.0,282.5287,282.6398,280.6946,281.2133,79616.0
2020-07-23 14:30:00,303.5,304.26,303.02,303.52,81167.0,281.1392,281.8432,280.6946,281.1577,81167.0
2020-07-23 15:00:00,303.59,303.72,302.08,302.33,104604.0,281.2226,281.343,279.8238,280.0554,104604.0
2020-07-23 15:30:00,302.33,303.1,301.27,302.97,294211.0,280.0554,280.7687,279.0735,280.6483,294211.0
2020-07-24 09:30:00,303.83,304.28,299.45,303.33,202186.0,281.4449,281.8617,277.3876,280.9817,202186.0
2020-07-24 10:00:00,303.1,303.5,300.58,300.79,139260.0,280.7687,281.1392,278.4343,278.6289,139260.0
2020-07-24 10:30:00,300.85,301.26,299.69,301.21,106458.0,278.6844,279.0642,277.6099,279.0179,106458.0
2020-07-24 11:00:00,301.22,301.73,300.32,300.85,82093.0,279.0272,279.4996,278.1935,278.6844,82093.0
2020-07-24 11:30:00,300.87,301.42,300.25,300.48,111137.0,278.703,279.2125,278.1287,278.3417,111137.0
2020-07-24 12:00:00,300.43,301.39,299.73,301.07,72160.0,278.2954,279.1847,277.647,278.8882,72160.0
2020-07-24 12:30:00,301.13,301.32,300.31,301.04,72750.0,278.9438,279.1198,278.1842,278.8604,72750.0
2020-07-24 13:00:00,301.05,301.19,299.83,300.74,70657.0,278.8697,278.9994,277.7396,278.5826,70657.0
2020-07-24 13:30:00,300.65,301.07,300.23,300.94,50990.0,278.4992,278.8882,278.1101,278.7678,50990.0
2020-07-24 14:00:00,300.96,301.93,300.94,301.91,68623.0,278.7863,279.6849,278.7678,279.6663,68623.0
2020-07-24 14:30:00,301.86,301.95,301.13,301.25,61128.0,279.62,279.7034,278.9438,279.055,61128.0
2020-07-24 15:00:00,301.24,302.29,300.86,301.07,153887.0,279.0457,280.0184,278.6937,278.8882,153887.0
2020-07-24 15:30:00,301.04,301.49,299.23,300.78,281889.0,278.8604,279.2773,277.1838,278.6196,281889.0
2020-07-27 09:30:00,298.43,301.21,297.5,301.18,192148.0,276.4427,279.0179,275.5813,278.9901,192148.0
2020-07-27 10:00:00,301.3,302.13,300.91,301.15,70477.0,279.1013,279.8701,278.74,278.9623,70477.0
2020-07-27 10:30:00,301.08,301.16,300.17,300.42,48134.0,278.8975,278.9716,278.0545,278.2861,48134.0
2020-07-27 11:00:00,300.39,300.43,299.12,299.36,53708.0,278.2583,278.2954,277.0819,277.3042,53708.0
2020-07-27 11:30:00,299.55,299.82,298.56,299.4,52166.0,277.4802,277.7303,276.5632,277.3413,52166.0
2020-07-27 12:00:00,299.45,299.93,299.07,299.93,30013.0,277.3876,277.8322,277.0356,277.8322,30013.0
2020-07-27 12:30:00,299.99,300.69,299.36,300.35,45125.0,277.8878,278.5362,277.3042,278.2213,45125.0
2020-07-27 13:00:00,300.4,300.43,298.78,299.41,40050.0,278.2676,278.2954,276.767,277.3505,40050.0
2020-07-27 13:30:00,299.45,299.72,298.05,298.71,41999.0,277.3876,277.6377,276.0907,276.7021,41999.0
2020-07-27 14:00:00,298.69,299.04,298.04,298.35,36739.0,276.6836,277.0078,276.0815,276.3686,36739.0
2020-07-27 14:30:00,298.42,298.51,297.37,297.42,49149.0,276.4335,276.5168,275.4608,275.5072,49149.0
2020-07-27 15:00:00,297.5,298.26,297.48,298.19,55968.0,275.5813,276.2853,275.5627,276.2204,55968.0
2020-07-27 15:30:00,298.26,299.53,298.08,298.6,174717.0,276.2853,277.4617,276.1185,276.6002,174717.0
2020-07-28 09:30:00,297.89,299.45,297.26,297.32,196995.0,275.9425,277.3876,275.3589,275.4145,196995.0
2020-07-28 10:00:00,297.25,301.35,297.2,301.05,128107.0,275.3497,279.1476,275.3034,278.8697,128107.0
2020-07-28 10:30:00,301.25,301.4,299.24,299.24,86826.0,279.055,279.1939,277.1931,277.1931,86826.0
2020-07-28 11:00:00,299.17,299.93,298.68,299.84,72230.0,277.1282,277.8322,276.6743,277.7489,72230.0
2020-07-28 11:30:00,299.79,301.3,299.61,301.0,58525.0,277.7025,279.1013,277.5358,278.8234,58525.0
2020-07-28 12:00:00,300.95,301.3,299.77,299.9,148614.0,278.7771,279.1013,277.684,277.8044,148614.0
2020-07-28 12:30:00,299.83,300.2,299.48,299.88,93425.0,277.7396,278.0823,277.4154,277.7859,93425.0
2020-07-28 13:00:00,299.92,300.5,299.8,300.47,47942.0,277.823,278.3602,277.7118,278.3324,47942.0
2020-07-28 13:30:00,300.43,300.66,300.22,300.3,49293.0,278.2954,278.5084,278.1009,278.175,49293.0
2020-07-28 14:00:00,300.39,300.51,299.86,300.0,72037.0,278.2583,278.3695,277.7674,277.8971,72037.0
2020-07-28 14:30:00,300.0,301.0,299.97,300.62,71200.0,277.8971,278.8234,277.8693,278.4714,71200.0
2020-07-28 15:00:00,300.62,301.19,300.28,300.79,93648.0,278.4714,278.9994,278.1564,278.6289,93648.0
2020-07-28 15:30:00,300.79,301.24,299.5,299.94,312791.0,278.6289,279.0457,277.4339,277.8415,312791.0
2020-07-29 09:30:00,301.46,307.6,300.0,307.6,203042.0,279.2495,284.9371,277.8971,284.9371,203042.0
2020-07-29 10:00:00,307.43,309.68,307.1,307.24,214619.0,284.7797,286.8639,284.474,284.6037,214619.0
2020-07-29 10:30:00,307.38,308.95,306.07,308.88,145303.0,284.7333,286.1877,283.5199,286.1228,145303.0
2020-07-29 11:00:00,308.93,308.96,307.7,308.63,133389.0,286.1691,286.1969,285.0298,285.8912,133389.0
2020-07-29 11:30:00,308.56,309.33,308.09,308.77,154181.0,285.8264,286.5397,285.391,286.0209,154181.0
2020-07-29 12:00:00,308.78,308.78,306.95,307.69,72240.0,286.0302,286.0302,284.335,285.0205,72240.0
2020-07-29 12:30:00,307.75,308.48,307.24,308.17,76179.0,285.0761,285.7523,284.6037,285.4651,76179.0
2020-07-29 13:00:00,308.17,309.01,308.09,308.52,59754.0,285.4651,286.2432,285.391,285.7893,59754.0
2020-07-29 13:30:00,308.59,309.1,308.19,308.78,83195.0,285.8542,286.3266,285.4837,286.0302,83195.0
2020-07-29 14:00:00,308.81,309.14,308.42,308.76,81355.0,286.058,286.3637,285.6967,286.0117,81355.0
2020-07-29 14:30:00,308.78,309.75,308.36,308.7,98675.0,286.0302,286.9287,285.6411,285.9561,98675.0
2020-07-29 15:00:00,308.62,308.77,307.62,308.19,116147.0,285.882,286.0209,284.9557,285.4837,116147.0
2020-07-29 15:30:00,308.24,308.27,306.16,306.68,268505.0,285.53,285.5578,283.6032,284.0849,268505.0
2020-07-30 09:30:00,301.68,303.95,299.25,299.78,293859.0,279.4533,281.556,277.2023,277.6933,293859.0
2020-07-30 10:00:00,299.5,302.75,298.89,302.27,148337.0,277.4339,280.4445,276.8689,279.9998,148337.0
2020-07-30 10:30:00,302.24,302.59,300.75,301.28,87146.0,279.972,280.2962,278.5918,279.0828,87146.0
2020-07-30 11:00:00,301.3,304.52,300.95,303.54,109340.0,279.1013,282.0841,278.7771,281.1763,109340.0
2020-07-30 11:30:00,303.61,305.48,303.47,303.86,68685.0,281.2411,282.9733,281.1114,281.4727,68685.0
2020-07-30 12:00:00,303.93,306.46,303.87,305.28,99215.0,281.5375,283.8811,281.4819,282.7881,99215.0
2020-07-30 12:30:00,305.35,305.53,304.54,304.99,54719.0,282.8529,283.0196,282.1026,282.5194,54719.0
2020-07-30 13:00:00,305.04,306.38,304.82,305.4,60247.0,282.5657,283.807,282.362,282.8992,60247.0
2020-07-30 13:30:00,305.41,305.75,305.07,305.68,56941.0,282.9085,283.2234,282.5935,283.1586,56941.0
2020-07-30 14:00:00,305.66,306.26,305.31,305.63,55928.0,283.1401,283.6959,282.8158,283.1123,55928.0
2020-07-30 14:30:00,305.65,306.04,305.32,305.57,74225.0,283.1308,283.4921,282.8251,283.0567,74225.0
2020-07-30 15:00:00,305.66,305.94,304.67,305.82,74856.0,283.1401,283.3994,282.223,283.2883,74856.0
2020-07-30 15:30:00,305.75,306.04,304.73,305.23,173726.0,283.2234,283.4921,282.2786,282.7417,173726.0
2020-07-31 09:30:00,303.44,303.74,302.0,302.35,245874.0,281.0836,281.3615,279.7497,280.0739,245874.0
2020-07-31 10:00:00,302.56,302.7,300.91,300.94,244090.0,280.2685,280.3981,278.74,278.7678,244090.0
2020-07-31 10:30:00,300.94,301.41,300.1,301.08,102968.0,278.7678,279.2032,277.9897,278.8975,102968.0
2020-07-31 11:00:00,301.0,302.08,300.3,300.93,354077.0,278.8234,279.8238,278.175,278.7586,354077.0
2020-07-31 11:30:00,301.01,301.25,299.78,300.14,359732.0,278.8327,279.055,277.6933,278.0268,359732.0
2020-07-31 12:00:00,300.03,300.03,298.96,299.83,152212.0,277.9249,277.9249,276.9337,277.7396,152212.0
2020-07-31 12:30:00,299.79,299.89,298.76,299.04,114202.0,277.7025,277.7952,276.7484,277.0078,114202.0
2020-07-31 13:00:00,299.0,299.19,298.05,299.15,92308.0,276.9707,277.1467,276.0907,277.1097,92308.0
2020-07-31 13:30:00,299.14,299.89,298.74,299.34,93540.0,277.1004,277.7952,276.7299,277.2857,93540.0
2020-07-31 14:00:00,299.28,299.87,298.97,299.7,75033.0,277.2301,277.7766,276.943,277.6192,75033.0
2020-07-31 14:30:00,299.64,300.43,299.55,300.43,105355.0,277.5636,278.2954,277.4802,278.2954,105355.0
2020-07-31 15:00:00,300.58,301.2,300.15,300.92,353827.0,278.4343,279.0087,278.036,278.7493,353827.0
2020-07-31 15:30:00,301.05,302.88,300.17,302.78,280176.0,278.8697,280.5649,278.0545,280.4723,280176.0
2020-08-03 09:30:00,303.59,304.91,300.49,300.65,163801.0,281.2226,282.4453,278.351,278.4992,163801.0
2020-08-03 10:00:00,300.67,302.09,300.0,300.71,436503.0,278.5177,279.8331,277.8971,278.5548,436503.0
2020-08-03 10:30:00,300.7,300.81,299.2,300.11,127225.0,278.5455,278.6474,277.156,277.999,127225.0
2020-08-03 11:00:00,300.1,303.15,299.89,302.8,178795.0,277.9897,280.815,277.7952,280.4908,178795.0
2020-08-03 11:30:00,302.96,304.62,302.84,303.75,97725.0,280.639,282.1767,280.5278,281.3708,97725.0
2020-08-03 12:00:00,303.88,304.2,302.88,302.9,61080.0,281.4912,281.7876,280.5649,280.5834,61080.0
2020-08-03 12:30:00,302.97,303.87,302.3,303.71,48739.0,280.6483,281.4819,280.0276,281.3337,48739.0
2020-08-03 13:00:00,303.84,304.21,303.31,303.81,57330.0,281.4542,281.7969,280.9632,281.4264,57330.0
2020-08-03 13:30:00,303.78,303.85,302.89,303.29,40399.0,281.3986,281.4634,280.5741,280.9447,40399.0
2020-08-03 14:00:00,303.35,304.15,302.72,303.94,37871.0,281.0003,281.7413,280.4167,281.5468,37871.0
2020-08-03 14:30:00,303.94,303.94,302.79,303.03,67241.0,281.5468,281.5468,280.4815,280.7038,67241.0
2020-08-03 15:00:00,303.04,303.5,302.74,303.11,82432.0,280.7131,281.1392,280.4352,280.7779,82432.0
2020-08-03 15:30:00,303.12,303.98,302.28,303.61,206932.0,280.7872,281.5838,280.0091,281.2411,206932.0
2020-08-04 09:30:00,301.91,303.95,301.91,302.25,141032.0,279.6663,281.556,279.6663,279.9813,141032.0
2020-08-04 10:00:00,302.32,304.92,301.82,304.41,146400.0,280.0461,282.4546,279.583,281.9822,146400.0
2020-08-04 10:30:00,304.47,307.6,304.19,307.28,160362.0,282.0377,284.9371,281.7784,284.6407,160362.0
2020-08-04 11:00:00,307.31,308.56,307.15,308.26,200777.0,284.6685,285.8264,284.5203,285.5485,200777.0
2020-08-04 11:30:00,308.2,308.86,307.67,307.88,132703.0,285.4929,286.1043,285.002,285.1965,132703.0
2020-08-04 12:00:00,307.76,307.89,306.17,307.21,129847.0,285.0853,285.2058,283.6125,284.5759,129847.0
2020-08-04 12:30:00,307.12,307.12,304.85,304.89,119110.0,284.4925,284.4925,282.3897,282.4268,119110.0
2020-08-04 13:00:00,304.91,304.91,302.0,302.03,234224.0,282.4453,282.4453,279.7497,279.7775,234224.0
2020-08-04 13:30:00,302.03,303.12,301.31,301.99,213429.0,279.7775,280.7872,279.1106,279.7405,213429.0
2020-08-04 14:00:00,301.93,302.49,301.15,302.18,191695.0,279.6849,280.2036,278.9623,279.9165,191695.0
2020-08-04 14:30:00,302.06,302.74,300.07,302.64,276466.0,279.8053,280.4352,277.9619,280.3426,276466.0
2020-08-04 15:00:00,302.72,304.12,302.32,304.06,199451.0,280.4167,281.7135,280.0461,281.6579,199451.0
2020-08-04 15:30:00,304.03,304.73,303.52,304.55,284990.0,281.6302,282.2786,281.1577,282.1118,284990.0
2020-08-05 09:30:00,306.83,307.79,305.02,306.67,153386.0,284.2239,285.1131,282.5472,284.0756,153386.0
2020-08-05 10:00:00,306.76,308.78,306.26,308.2,125570.0,284.159,286.0302,283.6959,285.4929,125570.0
2020-08-05 10:30:00,308.04,308.89,307.51,308.08,81550.0,285.3447,286.1321,284.8538,285.3818,81550.0
2020-08-05 11:00:00,308.09,310.28,307.81,309.94,235238.0,285.391,287.4197,285.1317,287.1047,235238.0
2020-08-05 11:30:00,309.97,311.31,309.79,309.93,136706.0,287.1325,288.3738,286.9658,287.0955,136706.0
2020-08-05 12:00:00,309.96,310.11,309.49,309.64,95541.0,287.1233,287.2622,286.6879,286.8268,95541.0
2020-08-05 12:30:00,309.62,310.0,308.93,309.37,78766.0,286.8083,287.1603,286.1691,286.5767,78766.0
2020-08-05 13:00:00,309.41,310.41,309.41,310.29,97278.0,286.6138,287.5401,286.6138,287.4289,97278.0
2020-08-05 13:30:00,310.28,310.86,309.96,310.38,151876.0,287.4197,287.9569,287.1233,287.5123,151876.0
2020-08-05 14:00:00,310.43,310.91,310.18,310.81,136830.0,287.5586,288.0033,287.327,287.9106,136830.0
2020-08-05 14:30:00,310.64,310.98,309.63,309.72,113285.0,287.7532,288.0681,286.8176,286.9009,113285.0
2020-08-05 15:00:00,309.74,310.73,309.7,310.68,147517.0,286.9195,287.8365,286.8824,287.7902,147517.0
2020-08-05 15:30:00,310.74,312.96,310.36,312.46,416973.0,287.8458,289.9022,287.4938,289.4391,416973.0
2020-08-06 09:30:00,312.0,316.24,311.03,314.0,285620.0,289.013,292.9406,288.1144,290.8656,285620.0
2020-08-06 10:00:00,313.64,313.77,310.4,310.87,154639.0,290.5321,290.6525,287.5308,287.9662,154639.0
2020-08-06 10:30:00,311.0,312.39,310.63,312.11,135489.0,288.0866,289.3742,287.7439,289.1148,135489.0
2020-08-06 11:00:00,312.05,312.66,311.37,311.91,109493.0,289.0593,289.6243,288.4294,288.9296,109493.0
2020-08-06 11:30:00,311.97,313.15,311.24,312.65,149463.0,288.9852,290.0782,288.3089,289.6151,149463.0
2020-08-06 12:00:00,312.66,313.0,311.85,312.08,113682.0,289.6243,289.9393,288.874,289.0871,113682.0
2020-08-06 12:30:00,312.06,313.44,311.82,313.24,138377.0,289.0685,290.3469,288.8462,290.1616,138377.0
2020-08-06 13:00:00,313.24,313.43,311.85,311.97,191359.0,290.1616,290.3376,288.874,288.9852,191359.0
2020-08-06 13:30:00,312.02,312.4,311.81,312.02,75324.0,289.0315,289.3835,288.837,289.0315,75324.0
2020-08-06 14:00:00,311.98,312.74,311.89,312.51,55968.0,288.9944,289.6984,288.9111,289.4854,55968.0
2020-08-06 14:30:00,312.47,312.65,311.82,312.05,93596.0,289.4483,289.6151,288.8462,289.0593,93596.0
2020-08-06 15:00:00,312.1,312.39,311.61,312.39,195892.0,289.1056,289.3742,288.6517,289.3742,195892.0
2020-08-06 15:30:00,312.39,314.08,312.39,314.06,325105.0,289.3742,290.9397,289.3742,290.9212,325105.0
2020-08-07 09:30:00,313.34,316.03,313.34,315.02,135989.0,290.2542,292.746,290.2542,291.8105,135989.0
2020-08-07 10:00:00,314.79,315.38,313.36,314.44,106560.0,291.5974,292.1439,290.2728,291.2732,106560.0
2020-08-07 10:30:00,314.52,317.06,314.32,316.41,162354.0,291.3473,293.7002,291.162,293.098,162354.0
2020-08-07 11:00:00,316.45,317.85,316.33,317.27,108371.0,293.1351,294.4319,293.0239,293.8947,108371.0
2020-08-07 11:30:00,317.33,319.0,317.0,317.37,194537.0,293.9503,295.4972,293.6446,293.9873,194537.0
2020-08-07 12:00:00,317.24,317.77,316.45,317.18,62128.0,293.8669,294.3578,293.1351,293.8113,62128.0
2020-08-07 12:30:00,317.06,317.28,316.57,316.83,67464.0,293.7002,293.9039,293.2463,293.4871,67464.0
2020-08-07 13:00:00,316.9,316.95,315.62,315.93,66252.0,293.5519,293.5983,292.3662,292.6534,66252.0
2020-08-07 13:30:00,315.89,316.13,314.59,314.71,69677.0,292.6164,292.8387,291.4121,291.5233,69677.0
2020-08-07 14:00:00,314.68,315.26,314.24,314.52,53735.0,291.4955,292.0328,291.0879,291.3473,53735.0
2020-08-07 14:30:00,314.53,315.59,314.18,315.38,62461.0,291.3566,292.3385,291.0323,292.1439,62461.0
2020-08-07 15:00:00,315.5,315.82,314.37,315.43,122956.0,292.2551,292.5515,291.2083,292.1902,122956.0
2020-08-07 15:30:00,315.35,318.0,315.11,317.32,331585.0,292.1161,294.5709,291.8938,293.941,331585.0
2020-08-10 09:30:00,317.0,319.38,315.58,319.38,201355.0,293.6446,295.8492,292.3292,295.8492,201355.0
2020-08-10 10:00:00,319.37,320.47,318.33,319.79,132122.0,295.84,296.8589,294.8766,296.229,132122.0
2020-08-10 10:30:00,319.76,320.0,317.17,317.34,129984.0,296.2012,296.4235,293.802,293.9595,129984.0
2020-08-10 11:00:00,317.44,318.85,316.77,317.76,108345.0,294.0522,295.3583,293.4315,294.3486,108345.0
2020-08-10 11:30:00,317.78,318.4,316.74,317.17,109429.0,294.3671,294.9414,293.4037,293.802,109429.0
2020-08-10 12:00:00,317.24,317.89,316.83,317.23,73222.0,293.8669,294.469,293.4871,293.8576,73222.0
2020-08-10 12:30:00,317.2,317.5,316.64,316.79,48310.0,293.8298,294.1077,293.3111,293.45,48310.0
2020-08-10 13:00:00,316.83,317.06,316.34,316.47,46260.0,293.4871,293.7002,293.0332,293.1536,46260.0
2020-08-10 13:30:00,316.5,317.05,316.33,316.89,46793.0,293.1814,293.6909,293.0239,293.5427,46793.0
2020-08-10 14:00:00,316.89,317.07,316.09,316.89,65562.0,293.5427,293.7094,292.8016,293.5427,65562.0
2020-08-10 14:30:00,316.76,318.32,316.03,317.86,122097.0,293.4223,294.8673,292.746,294.4412,122097.0
2020-08-10 15:00:00,317.75,318.97,317.46,318.73,137709.0,294.3393,295.4694,294.0707,295.2471,137709.0
2020-08-10 15:30:00,318.73,319.34,318.14,319.14,310285.0,295.2471,295.8122,294.7006,295.6269,310285.0
2020-08-11 09:30:00,322.92,323.56,320.94,322.85,201661.0,299.1284,299.7213,297.2943,299.0636,201661.0
2020-08-11 10:00:00,322.83,324.57,321.76,322.37,277034.0,299.045,300.6568,298.0539,298.6189,277034.0
2020-08-11 10:30:00,322.4,323.29,321.54,321.77,102823.0,298.6467,299.4711,297.8501,298.0631,102823.0
2020-08-11 11:00:00,321.73,323.2,321.73,322.87,133462.0,298.0261,299.3878,298.0261,299.0821,133462.0
2020-08-11 11:30:00,322.88,323.02,321.68,322.21,74727.0,299.0914,299.221,297.9798,298.4707,74727.0
2020-08-11 12:00:00,322.24,322.35,321.07,321.74,51286.0,298.4985,298.6004,297.4147,298.0353,51286.0
2020-08-11 12:30:00,321.52,321.7,320.85,321.21,66568.0,297.8316,297.9983,297.2109,297.5444,66568.0
2020-08-11 13:00:00,321.12,322.75,321.1,322.51,65382.0,297.461,298.9709,297.4425,298.7486,65382.0
2020-08-11 13:30:00,322.53,323.0,321.66,321.89,63303.0,298.7671,299.2025,297.9612,298.1743,63303.0
2020-08-11 14:00:00,321.89,322.37,319.72,319.75,71598.0,298.1743,298.6189,296.1642,296.192,71598.0
2020-08-11 14:30:00,319.77,319.97,318.35,319.31,98753.0,296.2105,296.3958,294.8951,295.7844,98753.0
2020-08-11 15:00:00,319.21,319.86,316.53,317.5,98718.0,295.6917,296.2939,293.2092,294.1077,98718.0
2020-08-11 15:30:00,317.4,318.19,314.66,315.53,402855.0,294.0151,294.7469,291.477,292.2829,402855.0
2020-08-12 09:30:00,318.0,321.55,317.64,318.88,177265.0,294.5709,297.8593,294.2374,295.3861,177265.0
2020-08-12 10:00:00,318.82,321.44,318.11,321.44,154716.0,295.3305,297.7574,294.6728,297.7574,154716.0
2020-08-12 10:30:00,321.5,322.61,321.22,321.6,142877.0,297.813,298.8412,297.5537,297.9057,142877.0
2020-08-12 11:00:00,321.53,322.44,320.19,321.5,103088.0,297.8408,298.6838,296.5995,297.813,103088.0
2020-08-12 11:30:00,321.44,322.46,321.3,321.88,93454.0,297.7574,298.7023,297.6278,298.165,93454.0
2020-08-12 12:00:00,321.86,322.31,320.82,321.11,86424.0,298.1465,298.5633,297.1831,297.4518,86424.0
2020-08-12 12:30:00,321.26,321.98,320.38,321.95,62703.0,297.5907,298.2577,296.7755,298.2299,62703.0
2020-08-12 13:00:00,321.9,322.89,321.47,321.63,83467.0,298.1836,299.1006,297.7852,297.9334,83467.0
2020-08-12 13:30:00,321.64,322.32,321.07,321.85,140510.0,297.9427,298.5726,297.4147,298.1372,140510.0
2020-08-12 14:00:00,321.95,322.72,320.62,320.84,74987.0,298.2299,298.9431,296.9979,297.2017,74987.0
2020-08-12 14:30:00,320.82,322.53,320.59,322.42,66876.0,297.1831,298.7671,296.9701,298.6652,66876.0
2020-08-12 15:00:00,322.46,322.96,321.79,322.82,136429.0,298.7023,299.1655,298.0817,299.0358,136429.0
2020-08-12 15:30:00,322.81,323.29,321.84,322.11,256643.0,299.0265,299.4711,298.128,298.3781,256643.0
2020-08-13 09:30:00,320.68,321.87,318.11,319.68,151049.0,297.0534,298.1558,294.6728,296.1271,151049.0
2020-08-13 10:00:00,319.73,320.68,318.65,319.47,83693.0,296.1734,297.0534,295.173,295.9326,83693.0
2020-08-13 10:30:00,319.56,320.0,317.84,319.31,77832.0,296.016,296.4235,294.4227,295.7844,77832.0
2020-08-13 11:00:00,319.31,319.97,318.91,319.45,54999.0,295.7844,296.3958,295.4138,295.9141,54999.0
2020-08-13 11:30:00,319.57,320.64,319.19,320.35,55635.0,296.0252,297.0164,295.6732,296.7478,55635.0
2020-08-13 12:00:00,320.36,320.57,319.14,319.27,48401.0,296.757,296.9515,295.6269,295.7473,48401.0
2020-08-13 12:30:00,319.29,320.09,319.29,320.09,42574.0,295.7659,296.5069,295.7659,296.5069,42574.0
2020-08-13 13:00:00,320.07,320.25,319.17,319.25,49393.0,296.4884,296.6551,295.6547,295.7288,49393.0
2020-08-13 13:30:00,319.24,320.43,318.66,320.3,65641.0,295.7195,296.8219,295.1823,296.7014,65641.0
2020-08-13 14:00:00,320.3,320.36,318.83,319.92,87810.0,296.7014,296.757,295.3397,296.3494,87810.0
2020-08-13 14:30:00,320.02,320.83,319.6,320.04,81741.0,296.4421,297.1924,296.053,296.4606,81741.0
2020-08-13 15:00:00,320.1,321.16,319.87,321.13,87760.0,296.5162,297.4981,296.3031,297.4703,87760.0
2020-08-13 15:30:00,321.13,321.66,320.64,321.58,219600.0,297.4703,297.9612,297.0164,297.8871,219600.0
2020-08-14 09:30:00,320.54,321.71,318.72,320.99,134195.0,296.9238,298.0076,295.2378,297.3406,134195.0
2020-08-14 10:00:00,321.03,322.95,320.74,320.88,75339.0,297.3777,299.1562,297.109,297.2387,75339.0
2020-08-14 10:30:00,320.95,321.78,320.95,321.51,58291.0,297.3035,298.0724,297.3035,297.8223,58291.0
2020-08-14 11:00:00,321.54,323.2,321.28,323.03,72217.0,297.8501,299.3878,297.6092,299.2303,72217.0
2020-08-14 11:30:00,323.06,323.75,322.39,322.96,65472.0,299.2581,299.8973,298.6375,299.1655,65472.0
2020-08-14 12:00:00,323.03,323.6,322.56,322.56,45806.0,299.2303,299.7583,298.7949,298.7949,45806.0
2020-08-14 12:30:00,322.62,322.99,322.29,322.97,54156.0,298.8505,299.1932,298.5448,299.1747,54156.0
2020-08-14 13:00:00,322.89,323.66,322.88,323.46,50399.0,299.1006,299.8139,299.0914,299.6286,50399.0
2020-08-14 13:30:00,323.42,323.93,323.36,323.69,39332.0,299.5916,300.064,299.536,299.8417,39332.0
2020-08-14 14:00:00,323.68,323.89,322.64,322.98,65861.0,299.8324,300.0269,298.869,299.184,65861.0
2020-08-14 14:30:00,322.97,323.65,322.88,323.07,55801.0,299.1747,299.8046,299.0914,299.2674,55801.0
2020-08-14 15:00:00,323.13,323.21,322.44,322.65,61063.0,299.3229,299.397,298.6838,298.8783,61063.0
2020-08-14 15:30:00,322.67,323.88,321.95,323.86,182903.0,298.8968,300.0177,298.2299,299.9992,182903.0
2020-08-17 09:30:00,321.45,323.8,320.54,321.0,210570.0,297.7667,299.9436,296.9238,297.3499,210570.0
2020-08-17 10:00:00,321.0,322.09,319.35,322.09,132623.0,297.3499,298.3596,295.8214,298.3596,132623.0
2020-08-17 10:30:00,322.27,322.91,321.7,322.41,124963.0,298.5263,299.1191,297.9983,298.656,124963.0
2020-08-17 11:00:00,322.45,323.54,321.71,323.07,130681.0,298.693,299.7027,298.0076,299.2674,130681.0
2020-08-17 11:30:00,323.12,323.14,321.49,321.55,92435.0,299.3137,299.3322,297.8038,297.8593,92435.0
2020-08-17 12:00:00,321.45,321.61,320.87,321.56,62520.0,297.7667,297.9149,297.2294,297.8686,62520.0
2020-08-17 12:30:00,321.64,321.89,320.75,321.78,70892.0,297.9427,298.1743,297.1183,298.0724,70892.0
2020-08-17 13:00:00,321.78,322.12,321.43,322.1,47313.0,298.0724,298.3873,297.7482,298.3688,47313.0
2020-08-17 13:30:00,322.11,322.73,321.88,321.96,66931.0,298.3781,298.9524,298.165,298.2391,66931.0
2020-08-17 14:00:00,321.93,321.97,320.82,321.04,76517.0,298.2113,298.2484,297.1831,297.3869,76517.0
2020-08-17 14:30:00,321.09,321.26,320.01,320.44,53474.0,297.4332,297.5907,296.4328,296.8311,53474.0
2020-08-17 15:00:00,320.39,321.41,320.24,320.94,124631.0,296.7848,297.7297,296.6459,297.2943,124631.0
2020-08-17 15:30:00,320.98,321.29,320.37,320.67,324651.0,297.3313,297.6185,296.7663,297.0442,324651.0
2020-08-18 09:30:00,321.98,322.67,319.81,320.37,132466.0,298.2577,298.8968,296.2475,296.7663,132466.0
2020-08-18 10:00:00,320.4,320.71,317.5,317.66,96530.0,296.7941,297.0812,294.1077,294.2559,96530.0
2020-08-18 10:30:00,317.64,319.07,317.4,318.45,77563.0,294.2374,295.5621,294.0151,294.9877,77563.0
2020-08-18 11:00:00,318.36,319.65,318.19,319.48,63915.0,294.9044,296.0993,294.7469,295.9419,63915.0
2020-08-18 11:30:00,319.51,319.9,318.24,318.35,72951.0,295.9696,296.3309,294.7932,294.8951,72951.0
2020-08-18 12:00:00,318.39,319.3,318.22,318.81,61200.0,294.9322,295.7751,294.7747,295.3212,61200.0
2020-08-18 12:30:00,318.92,319.4,318.5,318.93,109772.0,295.4231,295.8677,295.0341,295.4324,109772.0
2020-08-18 13:00:00,318.88,319.21,317.61,317.61,74434.0,295.3861,295.6917,294.2096,294.2096,74434.0
2020-08-18 13:30:00,317.64,318.09,316.76,317.02,98939.0,294.2374,294.6543,293.4223,293.6631,98939.0
2020-08-18 14:00:00,317.01,317.42,316.54,316.61,77356.0,293.6538,294.0336,293.2185,293.2833,77356.0
2020-08-18 14:30:00,316.64,316.84,316.27,316.63,79091.0,293.3111,293.4964,292.9684,293.3018,79091.0
2020-08-18 15:00:00,316.64,317.37,316.51,316.65,71588.0,293.3111,293.9873,293.1907,293.3204,71588.0
2020-08-18 15:30:00,316.65,317.02,315.71,316.85,286688.0,293.3204,293.6631,292.4496,293.5056,286688.0
2020-08-19 09:30:00,316.77,318.14,315.37,318.14,189404.0,293.4315,294.7006,292.1347,294.7006,189404.0
2020-08-19 10:00:00,318.26,319.4,317.47,318.23,66124.0,294.8117,295.8677,294.0799,294.7839,66124.0
2020-08-19 10:30:00,318.37,319.38,317.87,318.87,73394.0,294.9136,295.8492,294.4505,295.3768,73394.0
2020-08-19 11:00:00,318.89,319.4,318.34,319.34,42542.0,295.3953,295.8677,294.8858,295.8122,42542.0
2020-08-19 11:30:00,319.17,319.49,317.82,318.09,44606.0,295.6547,295.9511,294.4042,294.6543,44606.0
2020-08-19 12:00:00,318.16,318.56,317.47,318.41,38211.0,294.7191,295.0896,294.0799,294.9507,38211.0
2020-08-19 12:30:00,318.39,318.56,317.6,317.83,28186.0,294.9322,295.0896,294.2004,294.4134,28186.0
2020-08-19 13:00:00,317.91,317.95,317.02,317.07,35650.0,294.4875,294.5246,293.6631,293.7094,35650.0
2020-08-19 13:30:00,317.07,318.28,316.85,317.89,50044.0,293.7094,294.8303,293.5056,294.469,50044.0
2020-08-19 14:00:00,317.84,318.05,316.96,317.37,89386.0,294.4227,294.6172,293.6075,293.9873,89386.0
2020-08-19 14:30:00,317.4,318.21,317.08,318.03,49446.0,294.0151,294.7654,293.7187,294.5987,49446.0
2020-08-19 15:00:00,317.97,318.23,316.51,316.69,73794.0,294.5431,294.7839,293.1907,293.3574,73794.0
2020-08-19 15:30:00,316.64,316.9,315.18,315.4,226365.0,293.3111,293.5519,291.9587,292.1625,226365.0
2020-08-20 09:30:00,314.83,315.26,312.8,314.47,116812.0,291.6344,292.0328,289.754,291.301,116812.0
2020-08-20 10:00:00,314.39,314.74,313.11,314.48,102504.0,291.2269,291.5511,290.0412,291.3102,102504.0
2020-08-20 10:30:00,314.48,315.08,314.02,314.15,74058.0,291.3102,291.866,290.8841,291.0045,74058.0
2020-08-20 11:00:00,314.19,314.51,313.74,314.26,38870.0,291.0416,291.338,290.6248,291.1064,38870.0
2020-08-20 11:30:00,314.32,314.76,314.02,314.37,40055.0,291.162,291.5696,290.8841,291.2083,40055.0
2020-08-20 12:00:00,314.32,315.28,314.32,314.91,75039.0,291.162,292.0513,291.162,291.7086,75039.0
2020-08-20 12:30:00,314.98,315.06,313.59,313.99,72545.0,291.7734,291.8475,290.4858,290.8563,72545.0
2020-08-20 13:00:00,313.99,314.0,313.26,313.5,36458.0,290.8563,290.8656,290.1801,290.4024,36458.0
2020-08-20 13:30:00,313.56,314.18,313.5,313.98,48274.0,290.458,291.0323,290.4024,290.8471,48274.0
2020-08-20 14:00:00,314.0,314.61,314.0,314.38,68899.0,290.8656,291.4307,290.8656,291.2176,68899.0
2020-08-20 14:30:00,314.39,314.48,313.05,313.63,84927.0,291.2269,291.3102,289.9856,290.5229,84927.0
2020-08-20 15:00:00,313.59,313.99,312.44,312.55,118931.0,290.4858,290.8563,289.4205,289.5224,118931.0
2020-08-20 15:30:00,312.51,314.01,312.01,313.38,279954.0,289.4854,290.8749,289.0222,290.2913,279954.0
2020-08-21 09:30:00,311.28,315.29,310.09,313.89,395852.0,288.346,292.0606,287.2437,290.7637,395852.0
2020-08-21 10:00:00,313.88,314.58,312.17,312.31,105699.0,290.7544,291.4029,289.1704,289.3001,105699.0
2020-08-21 10:30:00,312.12,313.25,312.04,312.43,69083.0,289.1241,290.1709,289.05,289.4113,69083.0
2020-08-21 11:00:00,312.55,312.91,311.9,312.31,49244.0,289.5224,289.8559,288.9203,289.3001,49244.0
2020-08-21 11:30:00,312.38,312.57,311.63,312.15,44643.0,289.365,289.541,288.6702,289.1519,44643.0
2020-08-21 12:00:00,312.17,313.28,312.07,312.91,45081.0,289.1704,290.1986,289.0778,289.8559,45081.0
2020-08-21 12:30:00,312.87,313.27,312.67,312.77,40319.0,289.8189,290.1894,289.6336,289.7262,40319.0
2020-08-21 13:00:00,312.8,313.62,312.77,313.03,33999.0,289.754,290.5136,289.7262,289.9671,33999.0
2020-08-21 13:30:00,313.0,313.17,312.7,312.98,44916.0,289.9393,290.0968,289.6614,289.9208,44916.0
2020-08-21 14:00:00,313.03,314.07,312.66,313.83,89445.0,289.9671,290.9304,289.6243,290.7081,89445.0
2020-08-21 14:30:00,313.96,315.25,313.71,313.92,113057.0,290.8285,292.0235,290.597,290.7915,113057.0
2020-08-21 15:00:00,313.94,314.04,313.51,314.0,83133.0,290.81,290.9027,290.4117,290.8656,83133.0
2020-08-21 15:30:00,313.98,314.53,313.84,314.19,318073.0,290.8471,291.3566,290.7174,291.0416,318073.0
2020-08-24 09:30:00,316.81,316.9,311.36,312.06,157419.0,293.4686,293.5519,288.4201,289.0685,157419.0
2020-08-24 10:00:00,311.92,313.55,311.4,313.26,136005.0,288.9388,290.4488,288.4572,290.1801,136005.0
2020-08-24 10:30:00,313.23,313.31,311.92,311.93,52246.0,290.1523,290.2264,288.9388,288.9481,52246.0
2020-08-24 11:00:00,311.8,312.47,311.38,311.42,58533.0,288.8277,289.4483,288.4386,288.4757,58533.0
2020-08-24 11:30:00,311.36,311.42,308.56,308.75,177210.0,288.4201,288.4757,285.8264,286.0024,177210.0
2020-08-24 12:00:00,308.75,308.77,306.49,306.6,133676.0,286.0024,286.0209,283.9089,284.0108,133676.0
2020-08-24 12:30:00,306.61,308.77,306.5,307.92,111070.0,284.0201,286.0209,283.9182,285.2336,111070.0
2020-08-24 13:00:00,307.92,309.48,307.8,308.85,116687.0,285.2336,286.6786,285.1224,286.095,116687.0
2020-08-24 13:30:00,308.83,309.22,308.59,308.82,48281.0,286.0765,286.4378,285.8542,286.0672,48281.0
2020-08-24 14:00:00,308.83,309.15,307.76,307.98,73591.0,286.0765,286.3729,285.0853,285.2891,73591.0
2020-08-24 14:30:00,307.97,308.29,307.6,307.78,79860.0,285.2799,285.5763,284.9371,285.1039,79860.0
2020-08-24 15:00:00,307.71,307.84,307.0,307.61,149630.0,285.039,285.1594,284.3813,284.9464,149630.0
2020-08-24 15:30:00,307.62,309.19,307.3,308.85,375796.0,284.9557,286.41,284.6592,286.095,375796.0
2020-08-25 09:30:00,312.2,312.2,307.99,307.99,135704.0,289.1982,289.1982,285.2984,285.2984,135704.0
2020-08-25 10:00:00,308.09,309.47,307.8,308.63,77302.0,285.391,286.6694,285.1224,285.8912,77302.0
2020-08-25 10:30:00,308.51,309.05,307.86,308.89,69983.0,285.7801,286.2803,285.178,286.1321,69983.0
2020-08-25 11:00:00,308.84,310.99,308.65,310.96,70170.0,286.0858,288.0774,285.9098,288.0496,70170.0
2020-08-25 11:30:00,310.94,311.0,309.76,310.4,97899.0,288.0311,288.0866,286.938,287.5308,97899.0
2020-08-25 12:00:00,310.36,310.95,310.07,310.47,59837.0,287.4938,288.0403,287.2251,287.5957,59837.0
2020-08-25 12:30:00,310.47,310.84,310.46,310.58,48673.0,287.5957,287.9384,287.5864,287.6976,48673.0
2020-08-25 13:00:00,310.56,311.14,310.35,310.63,34957.0,287.679,288.2163,287.4845,287.7439,34957.0
2020-08-25 13:30:00,310.62,311.07,310.59,310.82,34182.0,287.7346,288.1515,287.7068,287.9199,34182.0
2020-08-25 14:00:00,310.82,311.7,310.65,311.15,50298.0,287.9199,288.7351,287.7624,288.2256,50298.0
2020-08-25 14:30:00,311.08,311.59,310.85,311.37,43379.0,288.1607,288.6332,287.9477,288.4294,43379.0
2020-08-25 15:00:00,311.31,311.6,310.83,311.57,77104.0,288.3738,288.6424,287.9292,288.6146,77104.0
2020-08-25 15:30:00,311.63,312.36,311.27,312.22,217515.0,288.6702,289.3464,288.3367,289.2167,217515.0
2020-08-26 09:30:00,310.98,311.36,305.34,308.13,316568.0,288.0681,288.4201,282.8436,285.4281,316568.0
2020-08-26 10:00:00,308.0,308.58,306.0,306.81,86340.0,285.3077,285.8449,283.455,284.2053,86340.0
2020-08-26 10:30:00,306.81,307.25,305.52,305.89,112247.0,284.2053,284.6129,283.0104,283.3531,112247.0
2020-08-26 11:00:00,305.99,306.05,303.61,305.63,218015.0,283.4457,283.5013,281.2411,283.1123,218015.0
2020-08-26 11:30:00,305.72,306.97,305.52,306.95,87354.0,283.1956,284.3535,283.0104,284.335,87354.0
2020-08-26 12:00:00,306.91,307.53,306.75,307.19,123967.0,284.298,284.8723,284.1498,284.5573,123967.0
2020-08-26 12:30:00,307.19,308.02,306.81,307.72,65512.0,284.5573,285.3262,284.2053,285.0483,65512.0
2020-08-26 13:00:00,307.68,308.29,306.79,307.21,75415.0,285.0112,285.5763,284.1868,284.5759,75415.0
2020-08-26 13:30:00,307.14,307.74,306.34,306.53,83770.0,284.511,285.0668,283.77,283.946,83770.0
2020-08-26 14:00:00,306.62,308.56,306.58,308.47,51495.0,284.0293,285.8264,283.9923,285.743,51495.0
2020-08-26 14:30:00,308.57,308.8,307.88,308.44,79570.0,285.8357,286.0487,285.1965,285.7152,79570.0
2020-08-26 15:00:00,308.44,309.14,308.3,308.99,67941.0,285.7152,286.3637,285.5856,286.2247,67941.0
2020-08-26 15:30:00,309.0,309.0,307.89,308.81,206749.0,286.234,286.234,285.2058,286.058,206749.0
2020-08-27 09:30:00,310.41,310.41,305.49,307.89,286669.0,287.5401,287.5401,282.9826,285.2058,286669.0
2020-08-27 10:00:00,307.93,310.89,306.82,310.74,178529.0,285.2428,287.9847,284.2146,287.8458,178529.0
2020-08-27 10:30:00,310.84,313.1,310.73,313.09,124904.0,287.9384,290.0319,287.8365,290.0226,124904.0
2020-08-27 11:00:00,313.03,314.07,311.43,311.92,121193.0,289.9671,290.9304,288.4849,288.9388,121193.0
2020-08-27 11:30:00,311.89,313.28,311.08,313.14,38830.0,288.9111,290.1986,288.1607,290.069,38830.0
2020-08-27 12:00:00,312.97,312.97,311.09,311.24,51859.0,289.9115,289.9115,288.17,288.3089,51859.0
2020-08-27 12:30:00,311.33,311.52,310.33,310.85,82655.0,288.3923,288.5683,287.466,287.9477,82655.0
2020-08-27 13:00:00,310.68,312.78,310.29,312.32,72677.0,287.7902,289.7355,287.4289,289.3094,72677.0
2020-08-27 13:30:00,312.3,313.83,311.92,313.57,102216.0,289.2909,290.7081,288.9388,290.4673,102216.0
2020-08-27 14:00:00,313.52,314.58,313.48,314.58,72418.0,290.421,291.4029,290.3839,291.4029,72418.0
2020-08-27 14:30:00,314.62,314.78,313.52,313.82,61866.0,291.4399,291.5881,290.421,290.6989,61866.0
2020-08-27 15:00:00,313.86,314.35,313.23,313.35,76511.0,290.7359,291.1898,290.1523,290.2635,76511.0
2020-08-27 15:30:00,313.4,313.41,311.52,311.57,195240.0,290.3098,290.3191,288.5683,288.6146,195240.0
2020-08-28 09:30:00,312.34,314.54,308.97,313.36,174174.0,289.3279,291.3658,286.2062,290.2728,174174.0
2020-08-28 10:00:00,313.59,313.75,312.85,313.11,109079.0,290.4858,290.634,289.8003,290.0412,109079.0
2020-08-28 10:30:00,313.02,313.99,312.66,313.71,77379.0,289.9578,290.8563,289.6243,290.597,77379.0
2020-08-28 11:00:00,313.69,314.55,313.28,313.41,62985.0,290.5784,291.3751,290.1986,290.3191,62985.0
2020-08-28 11:30:00,313.34,313.34,310.95,311.0,52370.0,290.2542,290.2542,288.0403,288.0866,52370.0
2020-08-28 12:00:00,310.91,311.99,310.6,311.1,44038.0,288.0033,289.0037,287.7161,288.1793,44038.0
2020-08-28 12:30:00,311.19,312.12,310.94,311.53,38425.0,288.2626,289.1241,288.0311,288.5776,38425.0
2020-08-28 13:00:00,311.46,312.47,311.35,312.13,43817.0,288.5127,289.4483,288.4108,289.1334,43817.0
2020-08-28 13:30:00,312.05,312.61,311.74,312.17,36487.0,289.0593,289.578,288.7721,289.1704,36487.0
2020-08-28 14:00:00,312.27,312.99,311.21,312.81,77803.0,289.2631,289.93,288.2812,289.7633,77803.0
2020-08-28 14:30:00,312.84,314.0,312.4,313.94,95120.0,289.7911,290.8656,289.3835,290.81,95120.0
2020-08-28 15:00:00,313.98,315.59,313.78,315.45,213737.0,290.8471,292.3385,290.6618,292.2088,213737.0
2020-08-28 15:30:00,315.43,315.82,313.99,314.49,481107.0,292.1902,292.5515,290.8563,291.3195,481107.0
2020-08-31 09:30:00,314.92,316.85,313.31,315.8,189284.0,291.7178,293.5056,290.2264,292.533,189284.0
2020-08-31 10:00:00,315.74,316.73,314.9,315.11,102415.0,292.4774,293.3945,291.6993,291.8938,102415.0
2020-08-31 10:30:00,315.1,317.79,315.04,317.79,94690.0,291.8846,294.3764,291.829,294.3764,94690.0
2020-08-31 11:00:00,317.74,318.49,316.25,316.49,100218.0,294.3301,295.0248,292.9498,293.1721,100218.0
2020-08-31 11:30:00,316.67,319.14,316.52,318.87,73797.0,293.3389,295.6269,293.1999,295.3768,73797.0
2020-08-31 12:00:00,318.84,319.56,318.59,318.67,115225.0,295.349,296.016,295.1174,295.1915,115225.0
2020-08-31 12:30:00,318.7,318.8,317.92,318.03,101914.0,295.2193,295.312,294.4968,294.5987,101914.0
2020-08-31 13:00:00,318.03,318.03,316.5,316.94,82016.0,294.5987,294.5987,293.1814,293.589,82016.0
2020-08-31 13:30:00,317.02,317.4,316.14,316.4,95219.0,293.6631,294.0151,292.8479,293.0888,95219.0
2020-08-31 14:00:00,316.4,316.62,315.82,315.88,56377.0,293.0888,293.2926,292.5515,292.6071,56377.0
2020-08-31 14:30:00,315.86,317.18,315.67,316.94,90975.0,292.5886,293.8113,292.4126,293.589,90975.0
2020-08-31 15:00:00,316.98,317.09,316.17,316.97,82934.0,293.626,293.7279,292.8757,293.6168,82934.0
2020-08-31 15:30:00,316.96,317.12,312.54,312.55,825572.0,293.6075,293.7557,289.5132,289.5224,825572.0
2020-09-01 09:30:00,310.16,314.67,310.0,314.2,230780.0,287.3085,291.4862,287.1603,291.0509,230780.0
2020-09-01 10:00:00,314.31,314.42,310.12,312.24,150143.0,291.1528,291.2547,287.2715,289.2353,150143.0
2020-09-01 10:30:00,312.39,313.86,312.06,313.48,108134.0,289.3742,290.7359,289.0685,290.3839,108134.0
2020-09-01 11:00:00,313.58,314.11,312.8,313.85,90784.0,290.4765,290.9675,289.754,290.7267,90784.0
2020-09-01 11:30:00,313.81,313.99,313.1,313.54,48519.0,290.6896,290.8563,290.0319,290.4395,48519.0
2020-09-01 12:00:00,313.65,314.72,313.62,313.78,65642.0,290.5414,291.5326,290.5136,290.6618,65642.0
2020-09-01 12:30:00,313.64,313.65,311.55,312.22,96821.0,290.5321,290.5414,288.5961,289.2167,96821.0
2020-09-01 13:00:00,312.17,312.41,310.83,310.96,74206.0,289.1704,289.3927,287.9292,288.0496,74206.0
2020-09-01 13:30:00,310.96,311.2,310.04,310.59,80705.0,288.0496,288.2719,287.1974,287.7068,80705.0
2020-09-01 14:00:00,310.72,311.36,310.72,311.08,81896.0,287.8273,288.4201,287.8273,288.1607,81896.0
2020-09-01 14:30:00,311.02,312.49,311.02,312.38,73160.0,288.1052,289.4669,288.1052,289.365,73160.0
2020-09-01 15:00:00,312.48,312.59,311.55,311.82,86300.0,289.4576,289.5595,288.5961,288.8462,86300.0
2020-09-01 15:30:00,311.83,313.12,311.72,313.03,244228.0,288.8555,290.0504,288.7536,289.9671,244228.0
2020-09-02 09:30:00,312.56,316.79,312.56,316.53,144392.0,289.5317,293.45,289.5317,293.2092,144392.0
2020-09-02 10:00:00,316.51,317.93,315.76,317.36,101179.0,293.1907,294.5061,292.4959,293.978,101179.0
2020-09-02 10:30:00,317.18,318.9,317.09,318.17,111644.0,293.8113,295.4046,293.7279,294.7284,111644.0
2020-09-02 11:00:00,318.28,318.61,316.81,316.93,102064.0,294.8303,295.136,293.4686,293.5797,102064.0
2020-09-02 11:30:00,316.99,318.43,316.82,318.1,76035.0,293.6353,294.9692,293.4778,294.6635,76035.0
2020-09-02 12:00:00,318.05,318.11,317.17,317.29,50800.0,294.6172,294.6728,293.802,293.9132,50800.0
2020-09-02 12:30:00,317.27,317.65,316.78,316.98,59300.0,293.8947,294.2467,293.4408,293.626,59300.0
2020-09-02 13:00:00,316.91,317.63,316.58,317.27,74609.0,293.5612,294.2282,293.2555,293.8947,74609.0
2020-09-02 13:30:00,317.25,318.22,317.24,317.69,67884.0,293.8762,294.7747,293.8669,294.2837,67884.0
2020-09-02 14:00:00,317.66,319.14,317.04,318.8,103602.0,294.2559,295.6269,293.6816,295.312,103602.0
2020-09-02 14:30:00,318.82,319.82,318.45,319.42,92093.0,295.3305,296.2568,294.9877,295.8863,92093.0
2020-09-02 15:00:00,319.37,319.93,318.58,319.92,99610.0,295.84,296.3587,295.1082,296.3494,99610.0
2020-09-02 15:30:00,319.85,321.28,319.55,320.14,407305.0,296.2846,297.6092,296.0067,296.5532,407305.0
2020-09-03 09:30:00,321.73,323.82,320.89,322.82,225759.0,298.0261,299.9621,297.248,299.0358,225759.0
2020-09-03 10:00:00,322.61,322.8,318.18,320.15,171083.0,298.8412,299.0172,294.7376,296.5625,171083.0
2020-09-03 10:30:00,320.13,321.05,319.14,319.27,173563.0,296.544,297.3962,295.6269,295.7473,173563.0
2020-09-03 11:00:00,319.37,319.87,314.53,316.49,196707.0,295.84,296.3031,291.3566,293.1721,196707.0
2020-09-03 11:30:00,316.53,318.11,316.01,317.17,73258.0,293.2092,294.6728,292.7275,293.802,73258.0
2020-09-03 12:00:00,317.17,317.89,316.23,317.48,78649.0,293.802,294.469,292.9313,294.0892,78649.0
2020-09-03 12:30:00,317.31,317.74,315.85,316.55,331973.0,293.9317,294.3301,292.5793,293.2277,331973.0
2020-09-03 13:00:00,316.47,316.67,314.56,316.17,219852.0,293.1536,293.3389,291.3843,292.8757,219852.0
2020-09-03 13:30:00,316.05,316.05,314.6,315.29,94927.0,292.7646,292.7646,291.4214,292.0606,94927.0
2020-09-03 14:00:00,315.24,316.0,314.74,315.17,112306.0,292.0142,292.7182,291.5511,291.9494,112306.0
2020-09-03 14:30:00,315.0,316.92,314.56,314.9,123878.0,291.7919,293.5705,291.3843,291.6993,123878.0
2020-09-03 15:00:00,314.9,315.75,313.83,313.95,122844.0,291.6993,292.4867,290.7081,290.8193,122844.0
2020-09-03 15:30:00,313.88,316.81,313.73,316.29,286084.0,290.7544,293.4686,290.6155,292.9869,286084.0
2020-09-04 09:30:00,316.48,317.83,315.15,316.0,142269.0,293.1629,294.4134,291.9309,292.7182,142269.0
2020-09-04 10:00:00,316.21,316.49,311.09,311.09,127531.0,292.9128,293.1721,288.17,288.17,127531.0
2020-09-04 10:30:00,311.2,312.27,308.32,310.09,106485.0,288.2719,289.2631,285.6041,287.2437,106485.0
2020-09-04 11:00:00,309.93,311.55,307.8,308.7,189881.0,287.0955,288.5961,285.1224,285.9561,189881.0
2020-09-04 11:30:00,308.61,309.45,306.63,307.55,175153.0,285.8727,286.6508,284.0386,284.8908,175153.0
2020-09-04 12:00:00,307.5,308.91,307.01,308.83,95062.0,284.8445,286.1506,284.3906,286.0765,95062.0
2020-09-04 12:30:00,308.8,310.27,308.39,309.63,58189.0,286.0487,287.4104,285.6689,286.8176,58189.0
2020-09-04 13:00:00,309.53,309.67,308.53,309.11,46810.0,286.7249,286.8546,285.7986,286.3359,46810.0
2020-09-04 13:30:00,309.0,310.04,308.51,309.99,51461.0,286.234,287.1974,285.7801,287.151,51461.0
2020-09-04 14:00:00,309.87,311.39,309.04,311.17,52133.0,287.0399,288.4479,286.271,288.2441,52133.0
2020-09-04 14:30:00,311.15,313.59,310.98,313.56,71588.0,288.2256,290.4858,288.0681,290.458,71588.0
2020-09-04 15:00:00,313.41,314.32,312.41,313.39,124412.0,290.3191,291.162,289.3927,290.3005,124412.0
2020-09-04 15:30:00,313.46,313.92,311.19,311.96,231667.0,290.3654,290.7915,288.2626,288.9759,231667.0
2020-09-08 09:30:00,311.03,311.46,306.24,307.46,231527.0,288.1144,288.5127,283.6773,284.8074,231527.0
2020-09-08 10:00:00,307.48,307.49,303.83,305.69,162097.0,284.826,284.8352,281.4449,283.1679,162097.0
2020-09-08 10:30:00,305.65,306.69,304.04,304.61,105442.0,283.1308,284.0942,281.6394,282.1674,105442.0
2020-09-08 11:00:00,304.61,308.13,304.25,307.64,60471.0,282.1674,285.4281,281.8339,284.9742,60471.0
2020-09-08 11:30:00,307.41,307.67,306.38,307.17,56107.0,284.7611,285.002,283.807,284.5388,56107.0
2020-09-08 12:00:00,307.26,308.58,306.82,307.74,46260.0,284.6222,285.8449,284.2146,285.0668,46260.0
2020-09-08 12:30:00,307.58,308.63,307.01,308.43,60432.0,284.9186,285.8912,284.3906,285.706,60432.0
2020-09-08 13:00:00,308.44,309.54,308.09,309.53,41584.0,285.7152,286.7342,285.391,286.7249,41584.0
2020-09-08 13:30:00,309.43,309.87,308.93,309.44,62472.0,286.6323,287.0399,286.1691,286.6416,62472.0
2020-09-08 14:00:00,309.54,309.79,308.32,308.57,53228.0,286.7342,286.9658,285.6041,285.8357,53228.0
2020-09-08 14:30:00,308.55,308.61,306.41,307.13,58698.0,285.8171,285.8727,283.8348,284.5018,58698.0
2020-09-08 15:00:00,307.13,308.1,305.77,308.1,78511.0,284.5018,285.4003,283.242,285.4003,78511.0
2020-09-08 15:30:00,308.05,308.92,306.95,307.05,249271.0,285.354,286.1599,284.335,284.4277,249271.0
2020-09-09 09:30:00,309.68,310.59,308.41,309.97,159253.0,286.8639,287.7068,285.6875,287.1325,159253.0
2020-09-09 10:00:00,310.08,313.61,309.84,311.76,134003.0,287.2344,290.5043,287.0121,288.7906,134003.0
2020-09-09 10:30:00,311.83,312.52,311.17,311.63,70617.0,288.8555,289.4946,288.2441,288.6702,70617.0
2020-09-09 11:00:00,311.79,314.0,311.79,313.55,84171.0,288.8184,290.8656,288.8184,290.4488,84171.0
2020-09-09 11:30:00,313.63,314.31,312.61,312.65,53111.0,290.5229,291.1528,289.578,289.6151,53111.0
2020-09-09 12:00:00,312.65,312.75,311.67,312.16,46222.0,289.6151,289.7077,288.7073,289.1612,46222.0
2020-09-09 12:30:00,312.16,312.76,311.79,312.15,47398.0,289.1612,289.717,288.8184,289.1519,47398.0
2020-09-09 13:00:00,312.24,314.39,312.19,314.17,78887.0,289.2353,291.2269,289.189,291.0231,78887.0
2020-09-09 13:30:00,314.13,315.32,313.65,313.9,55604.0,290.986,292.0883,290.5414,290.773,55604.0
2020-09-09 14:00:00,314.0,314.59,313.5,313.78,55788.0,290.8656,291.4121,290.4024,290.6618,55788.0
2020-09-09 14:30:00,313.72,314.6,313.71,314.02,55444.0,290.6062,291.4214,290.597,290.8841,55444.0
2020-09-09 15:00:00,314.1,314.99,314.01,314.49,74532.0,290.9582,291.7827,290.8749,291.3195,74532.0
2020-09-09 15:30:00,314.42,314.63,311.87,312.01,199351.0,291.2547,291.4492,288.8925,289.0222,199351.0
2020-09-10 09:30:00,312.73,314.44,312.3,312.63,125673.0,289.6892,291.2732,289.2909,289.5965,125673.0
2020-09-10 10:00:00,312.6,312.66,310.29,311.53,140885.0,289.5687,289.6243,287.4289,288.5776,140885.0
2020-09-10 10:30:00,311.48,312.67,309.9,310.05,56343.0,288.5313,289.6336,287.0677,287.2066,56343.0
2020-09-10 11:00:00,310.0,311.76,309.6,311.76,75861.0,287.1603,288.7906,286.7898,288.7906,75861.0
2020-09-10 11:30:00,311.6,311.6,308.76,309.14,58153.0,288.6424,288.6424,286.0117,286.3637,58153.0
2020-09-10 12:00:00,309.05,309.38,308.31,308.58,69413.0,286.2803,286.586,285.5948,285.8449,69413.0
2020-09-10 12:30:00,308.58,308.97,306.96,307.19,84988.0,285.8449,286.2062,284.3443,284.5573,84988.0
2020-09-10 13:00:00,307.19,308.54,306.96,308.36,73546.0,284.5573,285.8079,284.3443,285.6411,73546.0
2020-09-10 13:30:00,308.24,308.7,307.79,308.45,61780.0,285.53,285.9561,285.1131,285.7245,61780.0
2020-09-10 14:00:00,308.44,308.82,305.73,305.8,73375.0,285.7152,286.0672,283.2049,283.2697,73375.0
2020-09-10 14:30:00,305.9,307.4,305.21,306.94,60846.0,283.3624,284.7519,282.7232,284.3258,60846.0
2020-09-10 15:00:00,306.97,307.19,303.72,304.62,103735.0,284.3535,284.5573,281.343,282.1767,103735.0
2020-09-10 15:30:00,304.52,305.99,303.72,304.42,224109.0,282.0841,283.4457,281.343,281.9914,224109.0
2020-09-11 09:30:00,305.07,306.46,304.69,305.23,181706.0,283.7652,285.0582,283.4118,283.9141,181706.0
2020-09-11 10:00:00,305.03,305.15,302.02,302.51,111983.0,283.728,283.8396,280.9282,281.384,111983.0
2020-09-11 10:30:00,302.64,302.81,300.52,300.62,212625.0,281.5049,281.6631,279.533,279.626,212625.0
2020-09-11 11:00:00,300.67,302.37,300.29,301.86,104055.0,279.6725,281.2538,279.319,280.7794,104055.0
2020-09-11 11:30:00,301.88,302.18,301.22,301.87,85344.0,280.798,281.077,280.1841,280.7887,85344.0
2020-09-11 12:00:00,301.88,302.55,301.59,302.35,90846.0,280.798,281.4212,280.5283,281.2352,90846.0
2020-09-11 12:30:00,302.02,302.23,299.85,299.9,90796.0,280.9282,281.1236,278.9098,278.9563,90796.0
2020-09-11 13:00:00,299.92,300.39,298.5,298.76,117402.0,278.9749,279.4121,277.654,277.8959,117402.0
2020-09-11 13:30:00,298.77,298.93,297.63,297.7,114834.0,277.9052,278.054,276.8448,276.9099,114834.0
2020-09-11 14:00:00,297.74,299.5,297.29,298.9,98639.0,276.9471,278.5842,276.5285,278.0261,98639.0
2020-09-11 14:30:00,298.94,300.96,298.87,300.58,103025.0,278.0633,279.9422,277.9982,279.5888,103025.0
2020-09-11 15:00:00,300.57,301.02,299.27,300.94,112422.0,279.5795,279.9981,278.3703,279.9236,112422.0
2020-09-11 15:30:00,300.98,301.71,300.49,301.41,278998.0,279.9609,280.6399,279.5051,280.3608,278998.0
2020-09-14 09:30:00,303.01,306.11,302.9,305.58,107513.0,281.8491,284.7326,281.7468,284.2396,107513.0
2020-09-14 10:00:00,305.66,308.29,305.03,307.93,83753.0,284.314,286.7604,283.728,286.4255,83753.0
2020-09-14 10:30:00,307.82,309.04,307.57,308.58,48344.0,286.3232,287.458,286.0906,287.0301,48344.0
2020-09-14 11:00:00,308.71,310.38,308.52,310.35,65921.0,287.151,288.7044,286.9743,288.6765,65921.0
2020-09-14 11:30:00,310.25,310.44,309.54,310.22,42134.0,288.5835,288.7602,287.9231,288.5556,42134.0
2020-09-14 12:00:00,310.23,311.12,309.78,310.79,52880.0,288.5649,289.3927,288.1463,289.0858,52880.0
2020-09-14 12:30:00,310.85,311.08,310.06,310.3,35611.0,289.1416,289.3555,288.4067,288.63,35611.0
2020-09-14 13:00:00,310.31,310.61,308.88,309.68,49319.0,288.6393,288.9183,287.3092,288.0533,49319.0
2020-09-14 13:30:00,309.73,310.09,309.52,309.84,37760.0,288.0998,288.4346,287.9045,288.2021,37760.0
2020-09-14 14:00:00,309.84,310.14,309.41,309.76,40869.0,288.2021,288.4812,287.8021,288.1277,40869.0
2020-09-14 14:30:00,309.79,310.27,308.29,308.79,68346.0,288.1556,288.6021,286.7604,287.2254,68346.0
2020-09-14 15:00:00,308.72,308.9,307.24,307.8,55029.0,287.1603,287.3278,285.7837,286.3046,55029.0
2020-09-14 15:30:00,307.86,309.22,307.49,308.33,207985.0,286.3604,287.6254,286.0162,286.7976,207985.0
2020-09-15 09:30:00,310.05,310.86,308.41,310.05,97442.0,288.3974,289.1509,286.872,288.3974,97442.0
2020-09-15 10:00:00,310.05,310.99,309.86,310.3,41802.0,288.3974,289.2718,288.2207,288.63,41802.0
2020-09-15 10:30:00,310.42,311.46,310.16,311.18,34980.0,288.7416,289.709,288.4998,289.4485,34980.0
2020-09-15 11:00:00,311.25,311.46,310.24,310.76,43500.0,289.5136,289.709,288.5742,289.0579,43500.0
2020-09-15 11:30:00,310.75,310.88,308.94,308.94,59315.0,289.0486,289.1695,287.365,287.365,59315.0
2020-09-15 12:00:00,309.04,309.45,308.19,309.19,35650.0,287.458,287.8393,286.6673,287.5975,35650.0
2020-09-15 12:30:00,309.14,309.33,308.6,309.03,21692.0,287.551,287.7277,287.0487,287.4487,21692.0
2020-09-15 13:00:00,309.04,309.77,308.98,309.22,29548.0,287.458,288.137,287.4022,287.6254,29548.0
2020-09-15 13:30:00,309.2,309.34,308.68,308.69,27419.0,287.6068,287.737,287.1231,287.1324,27419.0
2020-09-15 14:00:00,308.69,309.21,308.26,308.86,38085.0,287.1324,287.6161,286.7324,287.2905,38085.0
2020-09-15 14:30:00,308.92,308.92,307.88,308.08,42713.0,287.3464,287.3464,286.379,286.565,42713.0
2020-09-15 15:00:00,308.12,308.19,306.31,306.48,93404.0,286.6022,286.6673,284.9186,285.0768,93404.0
2020-09-15 15:30:00,306.49,307.57,306.05,307.07,186350.0,285.0861,286.0906,284.6768,285.6256,186350.0
2020-09-16 09:30:00,309.07,311.84,307.16,309.95,110457.0,287.4859,290.0624,285.7093,288.3044,110457.0
2020-09-16 10:00:00,310.15,312.25,309.82,310.49,69897.0,288.4905,290.4438,288.1835,288.8067,69897.0
2020-09-16 10:30:00,310.72,311.67,310.16,311.0,287688.0,289.0207,289.9043,288.4998,289.2811,287688.0
2020-09-16 11:00:00,310.98,311.64,310.21,311.01,484965.0,289.2625,289.8764,288.5463,289.2904,484965.0
2020-09-16 11:30:00,311.08,311.56,310.8,310.84,56458.0,289.3555,289.802,289.0951,289.1323,56458.0
2020-09-16 12:00:00,310.8,311.14,310.09,310.68,227761.0,289.0951,289.4113,288.4346,288.9834,227761.0
2020-09-16 12:30:00,310.65,310.81,309.11,309.11,59483.0,288.9555,289.1044,287.5231,287.5231,59483.0
2020-09-16 13:00:00,309.08,309.14,308.59,308.97,54374.0,287.4952,287.551,287.0394,287.3929,54374.0
2020-09-16 13:30:00,309.04,309.08,308.46,308.47,83221.0,287.458,287.4952,286.9185,286.9278,83221.0
2020-09-16 14:00:00,308.44,309.23,307.99,308.96,110288.0,286.8999,287.6347,286.4813,287.3836,110288.0
2020-09-16 14:30:00,309.02,309.26,307.8,308.02,100992.0,287.4394,287.6626,286.3046,286.5092,100992.0
2020-09-16 15:00:00,308.03,308.59,306.52,306.98,111626.0,286.5185,287.0394,285.114,285.5418,111626.0
2020-09-16 15:30:00,306.88,307.92,306.2,306.57,239972.0,285.4488,286.4162,284.8163,285.1605,239972.0
2020-09-17 09:30:00,304.5,304.55,302.11,303.8,130401.0,283.235,283.2815,281.0119,282.5839,130401.0
2020-09-17 10:00:00,303.78,305.06,303.4,304.87,77603.0,282.5653,283.7559,282.2118,283.5792,77603.0
2020-09-17 10:30:00,305.06,307.24,304.8,306.45,77261.0,283.7559,285.7837,283.5141,285.0489,77261.0
2020-09-17 11:00:00,306.48,307.38,306.48,306.51,81698.0,285.0768,285.9139,285.0768,285.1047,81698.0
2020-09-17 11:30:00,306.59,306.85,305.53,305.73,67240.0,285.1791,285.4209,284.1931,284.3791,67240.0
2020-09-17 12:00:00,305.73,305.78,302.23,303.17,78053.0,284.3791,284.4256,281.1236,281.9979,78053.0
2020-09-17 12:30:00,303.2,303.72,302.71,303.6,69525.0,282.0258,282.5095,281.57,282.3979,69525.0
2020-09-17 13:00:00,303.47,303.7,302.58,302.84,45450.0,282.277,282.4909,281.4491,281.691,45450.0
2020-09-17 13:30:00,302.87,303.28,302.69,302.84,44038.0,281.7189,282.1002,281.5514,281.691,44038.0
2020-09-17 14:00:00,302.89,304.22,302.79,303.14,63110.0,281.7375,282.9746,281.6444,281.97,63110.0
2020-09-17 14:30:00,303.07,304.43,302.73,304.03,70462.0,281.9049,283.1699,281.5886,282.7979,70462.0
2020-09-17 15:00:00,304.1,304.55,303.32,304.31,136664.0,282.863,283.2815,282.1374,283.0583,136664.0
2020-09-17 15:30:00,304.25,305.52,304.02,304.98,260643.0,283.0025,284.1838,282.7886,283.6815,260643.0
2020-09-18 09:30:00,305.01,306.18,303.77,304.73,956061.0,283.7094,284.7977,282.556,283.449,956061.0
2020-09-18 10:00:00,304.63,307.51,304.47,307.34,64548.0,283.356,286.0348,283.2071,285.8767,64548.0
2020-09-18 10:30:00,307.36,308.0,306.26,306.99,64393.0,285.8953,286.4906,284.8721,285.5511,64393.0
2020-09-18 11:00:00,307.06,308.46,306.73,308.46,68629.0,285.6163,286.9185,285.3093,286.9185,68629.0
2020-09-18 11:30:00,308.49,310.39,308.23,309.66,78760.0,286.9464,288.7137,286.7045,288.0347,78760.0
2020-09-18 12:00:00,309.53,309.72,308.3,309.24,70351.0,287.9138,288.0905,286.7697,287.644,70351.0
2020-09-18 12:30:00,309.28,309.67,308.79,309.52,106897.0,287.6812,288.044,287.2254,287.9045,106897.0
2020-09-18 13:00:00,309.52,309.57,307.5,307.5,102527.0,287.9045,287.951,286.0255,286.0255,102527.0
2020-09-18 13:30:00,307.32,307.32,305.39,306.07,61711.0,285.8581,285.8581,284.0629,284.6954,61711.0
2020-09-18 14:00:00,306.01,306.19,305.03,305.96,42551.0,284.6396,284.807,283.728,284.5931,42551.0
2020-09-18 14:30:00,305.98,306.91,305.56,306.88,56443.0,284.6117,285.4767,284.221,285.4488,56443.0
2020-09-18 15:00:00,306.97,308.65,306.85,308.63,63637.0,285.5325,287.0952,285.4209,287.0766,63637.0
2020-09-18 15:30:00,308.46,309.85,307.86,307.88,282707.0,286.9185,288.2114,286.3604,286.379,282707.0
2020-09-21 09:30:00,300.47,300.53,293.43,294.86,341134.0,279.4865,279.5423,272.9381,274.2682,341134.0
2020-09-21 10:00:00,294.97,295.42,291.66,293.38,242149.0,274.3706,274.7891,271.2917,272.8916,242149.0
2020-09-21 10:30:00,293.31,294.6,292.38,293.82,166603.0,272.8265,274.0264,271.9614,273.3009,166603.0
2020-09-21 11:00:00,293.83,294.67,293.1,293.63,183527.0,273.3102,274.0915,272.6312,273.1241,183527.0
2020-09-21 11:30:00,293.63,294.62,292.77,293.19,123774.0,273.1241,274.045,272.3242,272.7149,123774.0
2020-09-21 12:00:00,293.17,293.9,292.83,293.25,120366.0,272.6963,273.3753,272.38,272.7707,120366.0
2020-09-21 12:30:00,293.26,294.28,292.53,293.96,170551.0,272.78,273.7288,272.101,273.4311,170551.0
2020-09-21 13:00:00,293.97,296.08,293.48,296.03,86718.0,273.4404,275.403,272.9846,275.3565,86718.0
2020-09-21 13:30:00,295.96,296.48,295.42,296.23,135516.0,275.2914,275.7751,274.7891,275.5426,135516.0
2020-09-21 14:00:00,296.22,296.98,295.56,296.8,132515.0,275.5333,276.2402,274.9194,276.0728,132515.0
2020-09-21 14:30:00,296.69,297.96,296.2,297.96,173454.0,275.9704,277.1518,275.5147,277.1518,173454.0
2020-09-21 15:00:00,297.96,299.06,297.89,298.1,254000.0,277.1518,278.1749,277.0866,277.282,254000.0
2020-09-21 15:30:00,298.11,299.29,297.01,299.02,375663.0,277.2913,278.3889,276.2681,278.1377,375663.0
2020-09-22 09:30:00,298.44,300.62,295.32,296.24,184616.0,277.5982,279.626,274.6961,275.5519,184616.0
2020-09-22 10:00:00,296.04,296.73,295.34,296.42,112340.0,275.3658,276.0077,274.7147,275.7193,112340.0
2020-09-22 10:30:00,296.32,296.79,295.45,295.77,134239.0,275.6263,276.0635,274.817,275.1147,134239.0
2020-09-22 11:00:00,295.72,296.11,293.83,294.53,157284.0,275.0682,275.431,273.3102,273.9613,157284.0
2020-09-22 11:30:00,294.57,295.17,293.53,294.5,108209.0,273.9985,274.5566,273.0311,273.9334,108209.0
2020-09-22 12:00:00,294.58,295.06,294.13,294.51,86431.0,274.0078,274.4543,273.5892,273.9427,86431.0
2020-09-22 12:30:00,294.56,294.74,292.92,293.24,120104.0,273.9892,274.1566,272.4637,272.7614,120104.0
2020-09-22 13:00:00,293.2,294.49,293.16,294.47,106007.0,272.7242,273.9241,272.687,273.9055,106007.0
2020-09-22 13:30:00,294.47,295.36,294.47,295.23,113117.0,273.9055,274.7333,273.9055,274.6124,113117.0
2020-09-22 14:00:00,295.28,296.02,294.81,295.01,116795.0,274.6589,275.3472,274.2217,274.4078,116795.0
2020-09-22 14:30:00,295.08,295.58,294.5,294.58,226913.0,274.4729,274.938,273.9334,274.0078,226913.0
2020-09-22 15:00:00,294.52,295.83,294.33,295.44,246913.0,273.952,275.1705,273.7753,274.8077,246913.0
2020-09-22 15:30:00,295.38,295.4,294.21,294.26,300839.0,274.7519,274.7705,273.6636,273.7101,300839.0
2020-09-23 09:30:00,295.0,296.1,293.12,294.25,234827.0,274.3985,275.4217,272.6498,273.7008,234827.0
2020-09-23 10:00:00,294.35,295.79,294.07,294.97,161366.0,273.7939,275.1333,273.5334,274.3706,161366.0
2020-09-23 10:30:00,295.03,295.44,294.01,294.55,261755.0,274.4264,274.8077,273.4776,273.9799,261755.0
2020-09-23 11:00:00,294.61,295.44,294.33,294.89,155518.0,274.0357,274.8077,273.7753,274.2962,155518.0
2020-09-23 11:30:00,294.77,295.25,294.25,294.64,90831.0,274.1845,274.631,273.7008,274.0636,90831.0
2020-09-23 12:00:00,294.46,295.63,294.33,295.49,217983.0,273.8962,274.9845,273.7753,274.8543,217983.0
2020-09-23 12:30:00,295.45,295.76,295.0,295.2,184212.0,274.817,275.1054,274.3985,274.5845,184212.0
2020-09-23 13:00:00,295.19,295.54,294.45,294.52,105829.0,274.5752,274.9008,273.8869,273.952,105829.0
2020-09-23 13:30:00,294.39,294.78,293.89,294.77,102368.0,273.8311,274.1938,273.366,274.1845,102368.0
2020-09-23 14:00:00,294.7,294.95,292.23,292.73,142030.0,274.1194,274.352,271.8219,272.287,142030.0
2020-09-23 14:30:00,292.79,293.63,292.56,292.8,115555.0,272.3428,273.1241,272.1289,272.3521,115555.0
2020-09-23 15:00:00,292.74,294.01,292.29,293.84,139689.0,272.2963,273.4776,271.8777,273.3195,139689.0
2020-09-23 15:30:00,293.8,293.81,291.82,292.31,504486.0,273.2823,273.2916,271.4405,271.8963,504486.0
2020-09-24 09:30:00,292.19,293.19,290.12,292.5,263105.0,271.7847,272.7149,269.8593,272.0731,263105.0
2020-09-24 10:00:00,292.54,293.64,291.59,291.8,201091.0,272.1103,273.1334,271.2266,271.4219,201091.0
2020-09-24 10:30:00,291.97,292.08,290.15,290.58,189998.0,271.5801,271.6824,269.8872,270.2871,189998.0
2020-09-24 11:00:00,290.61,290.87,289.64,289.91,122398.0,270.315,270.5569,269.4128,269.6639,122398.0
2020-09-24 11:30:00,289.95,292.06,289.9,291.91,136583.0,269.7011,271.6638,269.6546,271.5243,136583.0
2020-09-24 12:00:00,292.0,293.21,291.86,292.66,66093.0,271.608,272.7335,271.4778,272.2219,66093.0
2020-09-24 12:30:00,292.66,293.03,291.71,293.02,54005.0,272.2219,272.566,271.3382,272.5567,54005.0
2020-09-24 13:00:00,292.95,294.6,292.95,294.29,83615.0,272.4916,274.0264,272.4916,273.7381,83615.0
2020-09-24 13:30:00,294.41,294.93,293.77,293.96,72161.0,273.8497,274.3334,273.2544,273.4311,72161.0
2020-09-24 14:00:00,294.03,294.78,293.06,293.56,77242.0,273.4962,274.1938,272.594,273.059,77242.0
2020-09-24 14:30:00,293.67,294.12,292.13,292.14,74643.0,273.1614,273.5799,271.7289,271.7382,74643.0
2020-09-24 15:00:00,292.08,292.44,290.6,290.98,112269.0,271.6824,272.0172,270.3057,270.6592,112269.0
2020-09-24 15:30:00,290.9,293.54,290.55,292.66,257802.0,270.5848,273.0404,270.2592,272.2219,257802.0
2020-09-25 09:30:00,291.25,296.57,291.22,295.99,140974.0,270.9104,275.8588,270.8824,275.3193,140974.0
2020-09-25 10:00:00,295.99,296.39,294.34,296.26,84170.0,275.3193,275.6914,273.7846,275.5705,84170.0
2020-09-25 10:30:00,296.35,297.64,295.8,296.72,70644.0,275.6542,276.8541,275.1426,275.9984,70644.0
2020-09-25 11:00:00,296.91,298.69,296.6,297.28,77095.0,276.1751,277.8308,275.8867,276.5192,77095.0
2020-09-25 11:30:00,297.37,297.37,296.12,296.68,62758.0,276.603,276.603,275.4403,275.9611,62758.0
2020-09-25 12:00:00,296.79,298.37,296.75,297.56,54725.0,276.0635,277.5331,276.0263,276.7797,54725.0
2020-09-25 12:30:00,297.72,298.5,297.51,298.09,58968.0,276.9285,277.654,276.7332,277.2727,58968.0
2020-09-25 13:00:00,298.07,299.01,297.7,298.82,58674.0,277.2541,278.1284,276.9099,277.9517,58674.0
2020-09-25 13:30:00,298.77,299.87,298.64,299.78,74176.0,277.9052,278.9284,277.7843,278.8447,74176.0
2020-09-25 14:00:00,299.77,301.12,299.74,300.64,91374.0,278.8354,280.0911,278.8074,279.6446,91374.0
2020-09-25 14:30:00,300.58,301.41,299.78,301.31,91293.0,279.5888,280.3608,278.8447,280.2678,91293.0
2020-09-25 15:00:00,301.24,303.27,301.2,303.25,114861.0,280.2027,282.0909,280.1655,282.0723,114861.0
2020-09-25 15:30:00,303.17,303.2,301.66,302.32,308416.0,281.9979,282.0258,280.5934,281.2073,308416.0
2020-09-28 09:30:00,306.39,310.01,303.67,305.0,273255.0,284.993,288.3602,282.463,283.7001,273255.0
2020-09-28 10:00:00,305.01,306.44,304.2,305.91,189893.0,283.7094,285.0395,282.956,284.5466,189893.0
2020-09-28 10:30:00,305.74,306.32,304.8,305.7,63371.0,284.3884,284.9279,283.5141,284.3512,63371.0
2020-09-28 11:00:00,305.6,305.89,304.74,305.3,94618.0,284.2582,284.528,283.4583,283.9792,94618.0
2020-09-28 11:30:00,305.27,305.62,304.92,305.5,56163.0,283.9513,284.2768,283.6257,284.1652,56163.0
2020-09-28 12:00:00,305.5,306.19,305.17,305.45,31911.0,284.1652,284.807,283.8582,284.1187,31911.0
2020-09-28 12:30:00,305.45,306.72,305.24,306.58,40485.0,284.1187,285.3,283.9234,285.1698,40485.0
2020-09-28 13:00:00,306.62,306.62,305.91,306.37,38624.0,285.207,285.207,284.5466,284.9744,38624.0
2020-09-28 13:30:00,306.38,307.07,306.24,306.4,54545.0,284.9837,285.6256,284.8535,285.0023,54545.0
2020-09-28 14:00:00,306.47,306.47,305.22,305.49,68749.0,285.0675,285.0675,283.9047,284.1559,68749.0
2020-09-28 14:30:00,305.54,306.11,305.16,305.45,52787.0,284.2024,284.7326,283.8489,284.1187,52787.0
2020-09-28 15:00:00,305.37,305.37,304.28,304.8,137934.0,284.0443,284.0443,283.0304,283.5141,137934.0
2020-09-28 15:30:00,304.77,304.82,302.83,303.4,198904.0,283.4862,283.5327,281.6817,282.2118,198904.0
2020-09-29 09:30:00,303.67,305.12,302.73,304.08,132239.0,282.463,283.8117,281.5886,282.8444,132239.0
2020-09-29 10:00:00,304.06,304.64,302.79,302.94,97347.0,282.8258,283.3653,281.6444,281.784,97347.0
2020-09-29 10:30:00,303.07,303.07,301.06,301.38,113407.0,281.9049,281.9049,280.0353,280.3329,113407.0
2020-09-29 11:00:00,301.49,301.94,300.68,301.56,105515.0,280.4352,280.8538,279.6818,280.5003,105515.0
2020-09-29 11:30:00,301.49,302.71,301.04,301.88,81631.0,280.4352,281.57,280.0167,280.798,81631.0
2020-09-29 12:00:00,301.93,302.94,301.46,301.95,45287.0,280.8445,281.784,280.4073,280.8631,45287.0
2020-09-29 12:30:00,301.97,302.44,301.56,302.18,59843.0,280.8817,281.3189,280.5003,281.077,59843.0
2020-09-29 13:00:00,302.18,302.64,301.22,302.42,80565.0,281.077,281.5049,280.1841,281.3003,80565.0
2020-09-29 13:30:00,302.41,304.23,302.33,304.01,63500.0,281.291,282.9839,281.2166,282.7792,63500.0
2020-09-29 14:00:00,304.0,304.93,303.47,304.89,55971.0,282.7699,283.635,282.277,283.5978,55971.0
2020-09-29 14:30:00,304.86,304.96,304.48,304.48,64073.0,283.5699,283.6629,283.2164,283.2164,64073.0
2020-09-29 15:00:00,304.51,305.17,304.44,305.17,54930.0,283.2443,283.8582,283.1792,283.8582,54930.0
2020-09-29 15:30:00,305.1,305.5,303.97,304.14,129819.0,283.7931,284.1652,282.742,282.9002,129819.0
2020-09-30 09:30:00,304.02,310.75,303.99,308.97,206727.0,282.7886,289.0486,282.7606,287.3929,206727.0
2020-09-30 10:00:00,309.14,310.0,308.26,309.82,136833.0,287.551,288.3509,286.7324,288.1835,136833.0
2020-09-30 10:30:00,309.82,311.1,309.42,309.45,105780.0,288.1835,289.3741,287.8114,287.8393,105780.0
2020-09-30 11:00:00,309.42,313.37,309.04,312.84,138011.0,287.8114,291.4856,287.458,290.9926,138011.0
2020-09-30 11:30:00,312.88,312.88,311.62,311.73,114784.0,291.0298,291.0298,289.8578,289.9601,114784.0
2020-09-30 12:00:00,311.76,313.06,311.38,312.53,75671.0,289.988,291.1972,289.6346,290.7042,75671.0
2020-09-30 12:30:00,312.79,313.29,312.46,313.09,66820.0,290.9461,291.4112,290.6391,291.2251,66820.0
2020-09-30 13:00:00,313.16,313.19,312.4,312.69,72321.0,291.2903,291.3182,290.5833,290.8531,72321.0
2020-09-30 13:30:00,312.64,314.03,312.62,313.89,72638.0,290.8066,292.0995,290.788,291.9693,72638.0
2020-09-30 14:00:00,313.88,314.52,311.26,312.74,103110.0,291.96,292.5553,289.5229,290.8996,103110.0
2020-09-30 14:30:00,312.76,312.77,310.25,311.84,100656.0,290.9182,290.9275,288.5835,290.0624,100656.0
2020-09-30 15:00:00,311.79,312.43,309.28,310.87,144637.0,290.0159,290.6112,287.6812,289.1602,144637.0
2020-09-30 15:30:00,310.77,313.08,310.05,311.23,361107.0,289.0672,291.2158,288.3974,289.495,361107.0
2020-10-01 09:30:00,312.91,313.26,309.6,310.06,161892.0,291.0577,291.3833,287.9789,288.4067,161892.0
2020-10-01 10:00:00,309.92,311.9,309.15,311.14,118953.0,288.2765,290.1182,287.5603,289.4113,118953.0
2020-10-01 10:30:00,311.19,315.17,310.83,312.39,171312.0,289.4578,293.1599,289.123,290.574,171312.0
2020-10-01 11:00:00,312.48,312.69,310.51,311.7,127440.0,290.6577,290.8531,288.8253,289.9322,127440.0
2020-10-01 11:30:00,311.81,312.81,311.65,312.48,69864.0,290.0345,290.9647,289.8857,290.6577,69864.0
2020-10-01 12:00:00,312.44,313.06,311.63,312.99,61069.0,290.6205,291.1972,289.8671,291.1321,61069.0
2020-10-01 12:30:00,312.95,314.27,312.64,313.3,82193.0,291.0949,292.3227,290.8066,291.4205,82193.0
2020-10-01 13:00:00,313.3,313.3,312.15,312.8,65299.0,291.4205,291.4205,290.3508,290.9554,65299.0
2020-10-01 13:30:00,312.83,313.05,311.52,312.12,74563.0,290.9833,291.1879,289.7648,290.3229,74563.0
2020-10-01 14:00:00,312.25,312.88,310.75,312.6,102888.0,290.4438,291.0298,289.0486,290.7694,102888.0
2020-10-01 14:30:00,312.57,313.25,312.37,313.19,55566.0,290.7415,291.374,290.5554,291.3182,55566.0
2020-10-01 15:00:00,313.14,313.51,311.74,312.01,81789.0,291.2716,291.6158,289.9694,290.2206,81789.0
2020-10-01 15:30:00,312.02,313.85,311.73,313.07,263468.0,290.2299,291.9321,289.9601,291.2065,263468.0
2020-10-02 09:30:00,312.1,313.98,308.36,313.72,193011.0,290.3043,292.053,286.8255,291.8111,193011.0
2020-10-02 10:00:00,313.7,314.03,311.25,312.6,77197.0,291.7925,292.0995,289.5136,290.7694,77197.0
2020-10-02 10:30:00,312.44,312.89,311.05,312.14,65585.0,290.6205,291.0391,289.3276,290.3415,65585.0
2020-10-02 11:00:00,312.23,314.18,311.87,312.82,86084.0,290.4252,292.239,290.0903,290.974,86084.0
2020-10-02 11:30:00,312.85,313.66,311.33,311.34,73228.0,291.0019,291.7553,289.5881,289.5974,73228.0
2020-10-02 12:00:00,311.25,315.33,310.9,314.12,120563.0,289.5136,293.3087,289.1881,292.1832,120563.0
2020-10-02 12:30:00,314.36,315.01,313.84,314.84,68324.0,292.4065,293.0111,291.9228,292.8529,68324.0
2020-10-02 13:00:00,314.77,317.39,314.59,317.08,117481.0,292.7878,295.2248,292.6204,294.9365,117481.0
2020-10-02 13:30:00,317.12,317.24,314.8,315.65,52325.0,294.9737,295.0853,292.8157,293.6064,52325.0
2020-10-02 14:00:00,315.82,316.63,315.73,316.6,52460.0,293.7645,294.5179,293.6808,294.49,52460.0
2020-10-02 14:30:00,316.69,316.81,314.71,315.05,58146.0,294.5737,294.6854,292.732,293.0483,58146.0
2020-10-02 15:00:00,314.95,315.22,313.71,313.99,65058.0,292.9552,293.2064,291.8018,292.0623,65058.0
2020-10-02 15:30:00,314.02,314.64,311.72,311.93,220963.0,292.0902,292.6669,289.9508,290.1462,220963.0
2020-10-05 09:30:00,315.07,316.61,313.12,313.76,108146.0,293.0669,294.4993,291.253,291.8484,108146.0
2020-10-05 10:00:00,313.77,315.6,313.48,314.76,65251.0,291.8577,293.5599,291.5879,292.7785,65251.0
2020-10-05 10:30:00,314.84,315.98,314.74,315.8,76141.0,292.8529,293.9133,292.7599,293.7459,76141.0
2020-10-05 11:00:00,315.9,317.89,315.9,317.34,88689.0,293.8389,295.6899,293.8389,295.1783,88689.0
2020-10-05 11:30:00,317.25,317.53,316.57,316.98,37641.0,295.0946,295.3551,294.4621,294.8435,37641.0
2020-10-05 12:00:00,316.9,317.17,316.33,317.06,54701.0,294.7691,295.0202,294.2389,294.9179,54701.0
2020-10-05 12:30:00,317.14,317.29,316.83,317.15,26710.0,294.9923,295.1318,294.704,295.0016,26710.0
2020-10-05 13:00:00,317.12,317.36,316.69,316.83,27507.0,294.9737,295.1969,294.5737,294.704,27507.0
2020-10-05 13:30:00,316.85,317.0,315.46,315.61,29766.0,294.7226,294.8621,293.4296,293.5692,29766.0
2020-10-05 14:00:00,315.7,316.34,315.39,315.85,31714.0,293.6529,294.2482,293.3645,293.7924,31714.0
2020-10-05 14:30:00,315.87,317.2,315.87,317.17,58447.0,293.811,295.0481,293.811,295.0202,58447.0
2020-10-05 15:00:00,317.09,318.42,316.91,318.29,66707.0,294.9458,296.1829,294.7784,296.062,66707.0
2020-10-05 15:30:00,318.23,318.42,317.57,317.92,141672.0,296.0062,296.1829,295.3923,295.7178,141672.0
2020-10-06 09:30:00,318.95,319.65,317.47,318.7,148550.0,296.6759,297.327,295.2993,296.4434,148550.0
2020-10-06 10:00:00,318.72,318.91,316.87,317.76,82236.0,296.462,296.6387,294.7412,295.569,82236.0
2020-10-06 10:30:00,317.69,318.72,317.17,318.59,73904.0,295.5039,296.462,295.0202,296.341,73904.0
2020-10-06 11:00:00,318.5,319.0,317.64,318.2,92864.0,296.2573,296.7224,295.4574,295.9783,92864.0
2020-10-06 11:30:00,318.13,318.56,317.34,317.63,50704.0,295.9132,296.3131,295.1783,295.4481,50704.0
2020-10-06 12:00:00,317.63,317.88,316.81,317.25,68993.0,295.4481,295.6806,294.6854,295.0946,68993.0
2020-10-06 12:30:00,317.3,319.23,317.25,319.12,59107.0,295.1411,296.9364,295.0946,296.834,59107.0
2020-10-06 13:00:00,319.12,320.3,318.97,319.63,89147.0,296.834,297.9316,296.6945,297.3084,89147.0
2020-10-06 13:30:00,319.68,320.0,318.24,318.67,57697.0,297.3549,297.6526,296.0155,296.4155,57697.0
2020-10-06 14:00:00,318.72,319.25,318.32,319.01,51142.0,296.462,296.955,296.0899,296.7317,51142.0
2020-10-06 14:30:00,319.04,319.86,313.49,315.2,107714.0,296.7596,297.5224,291.5972,293.1878,107714.0
2020-10-06 15:00:00,315.27,315.31,313.66,314.55,87896.0,293.2529,293.2901,291.7553,292.5832,87896.0
2020-10-06 15:30:00,314.54,315.93,314.1,314.57,178872.0,292.5739,293.8668,292.1646,292.6018,178872.0
2020-10-07 09:30:00,315.82,319.89,315.82,319.31,120046.0,293.7645,297.5503,293.7645,297.0108,120046.0
2020-10-07 10:00:00,319.31,322.49,319.23,322.48,185058.0,297.0108,299.9687,296.9364,299.9594,185058.0
2020-10-07 10:30:00,322.7,323.34,322.03,322.42,111700.0,300.164,300.7593,299.5408,299.9036,111700.0
2020-10-07 11:00:00,322.34,323.65,321.87,323.36,88606.0,299.8292,301.0477,299.392,300.7779,88606.0
2020-10-07 11:30:00,323.37,323.65,322.12,322.15,102544.0,300.7872,301.0477,299.6245,299.6524,102544.0
2020-10-07 12:00:00,322.2,323.0,321.27,322.37,94533.0,299.6989,300.4431,298.8339,299.8571,94533.0
2020-10-07 12:30:00,322.44,323.69,322.44,323.4,57333.0,299.9222,301.0849,299.9222,300.8151,57333.0
2020-10-07 13:00:00,323.42,323.65,321.84,322.45,49898.0,300.8337,301.0477,299.3641,299.9315,49898.0
2020-10-07 13:30:00,322.38,323.32,322.1,322.95,60913.0,299.8664,300.7407,299.6059,300.3966,60913.0
2020-10-07 14:00:00,322.88,324.56,322.86,324.5,73216.0,300.3315,301.8941,300.3128,301.8383,73216.0
2020-10-07 14:30:00,324.51,324.74,323.91,324.24,92471.0,301.8476,302.0616,301.2895,301.5965,92471.0
2020-10-07 15:00:00,324.26,324.73,324.05,324.37,115121.0,301.6151,302.0523,301.4197,301.7174,115121.0
2020-10-07 15:30:00,324.41,324.44,322.73,322.99,248802.0,301.7546,301.7825,300.1919,300.4338,248802.0
2020-10-08 09:30:00,323.43,324.97,322.3,324.9,149919.0,300.843,302.2755,299.792,302.2104,149919.0
2020-10-08 10:00:00,324.86,325.35,322.35,322.52,121804.0,302.1732,302.629,299.8385,299.9966,121804.0
2020-10-08 10:30:00,322.64,323.13,321.59,321.79,69450.0,300.1082,300.564,299.1315,299.3176,69450.0
2020-10-08 11:00:00,321.79,322.9,321.05,322.09,93738.0,299.3176,300.3501,298.6292,299.5966,93738.0
2020-10-08 11:30:00,322.09,323.61,321.31,323.13,64496.0,299.5966,301.0105,298.8711,300.564,64496.0
2020-10-08 12:00:00,323.09,323.92,322.9,323.79,42863.0,300.5268,301.2988,300.3501,301.1779,42863.0
2020-10-08 12:30:00,323.75,324.04,323.28,323.65,36014.0,301.1407,301.4104,300.7035,301.0477,36014.0
2020-10-08 13:00:00,323.7,324.4,323.53,324.4,45969.0,301.0942,301.7453,300.9361,301.7453,45969.0
2020-10-08 13:30:00,324.3,324.5,322.87,322.95,60950.0,301.6523,301.8383,300.3221,300.3966,60950.0
2020-10-08 14:00:00,322.99,322.99,322.06,322.42,88218.0,300.4338,300.4338,299.5687,299.9036,88218.0
2020-10-08 14:30:00,322.38,322.75,321.44,321.64,89383.0,299.8664,300.2105,298.992,299.178,89383.0
2020-10-08 15:00:00,321.56,322.98,320.99,322.45,97119.0,299.1036,300.4245,298.5734,299.9315,97119.0
2020-10-08 15:30:00,322.5,323.17,321.9,322.23,186887.0,299.978,300.6012,299.4199,299.7268,186887.0
2020-10-09 09:30:00,324.66,325.92,323.92,325.33,133626.0,301.9871,303.1591,301.2988,302.6104,133626.0
2020-10-09 10:00:00,325.65,326.44,324.17,324.79,66563.0,302.908,303.6428,301.5314,302.1081,66563.0
2020-10-09 10:30:00,324.84,326.29,324.68,325.8,64540.0,302.1546,303.5033,302.0057,303.0475,64540.0
2020-10-09 11:00:00,325.93,326.39,325.14,325.93,67173.0,303.1685,303.5963,302.4336,303.1685,67173.0
2020-10-09 11:30:00,325.99,328.0,325.96,327.63,87034.0,303.2243,305.0939,303.1964,304.7497,87034.0
2020-10-09 12:00:00,327.48,328.17,326.38,326.88,63309.0,304.6102,305.252,303.587,304.0521,63309.0
2020-10-09 12:30:00,327.0,327.62,326.31,326.6,52051.0,304.1637,304.7404,303.5219,303.7917,52051.0
2020-10-09 13:00:00,326.71,327.85,326.4,327.63,65747.0,303.894,304.9544,303.6056,304.7497,65747.0
2020-10-09 13:30:00,327.6,328.0,327.26,328.0,57647.0,304.7218,305.0939,304.4056,305.0939,57647.0
2020-10-09 14:00:00,328.03,328.03,327.24,327.46,39819.0,305.1218,305.1218,304.387,304.5916,39819.0
2020-10-09 14:30:00,327.44,327.59,326.52,327.22,50182.0,304.573,304.7125,303.7172,304.3684,50182.0
2020-10-09 15:00:00,327.21,327.85,327.05,327.74,95330.0,304.3591,304.9544,304.2102,304.852,95330.0
2020-10-09 15:30:00,327.72,328.0,326.73,327.84,251456.0,304.8334,305.0939,303.9126,304.9451,251456.0
2020-10-12 09:30:00,329.12,333.57,329.01,330.32,356614.0,306.1357,310.2749,306.0334,307.2519,356614.0
2020-10-12 10:00:00,330.45,331.47,330.1,330.83,117249.0,307.3728,308.3216,307.0472,307.7263,117249.0
2020-10-12 10:30:00,330.82,332.92,330.63,332.32,78010.0,307.717,309.6703,307.5402,309.1122,78010.0
2020-10-12 11:00:00,332.39,333.41,331.92,332.21,95050.0,309.1773,310.1261,308.7401,309.0099,95050.0
2020-10-12 11:30:00,332.07,332.76,331.26,331.57,57771.0,308.8797,309.5215,308.1262,308.4146,57771.0
2020-10-12 12:00:00,331.63,332.44,331.1,331.69,64189.0,308.4704,309.2238,307.9774,308.5262,64189.0
2020-10-12 12:30:00,331.72,332.66,331.43,331.89,69229.0,308.5541,309.4285,308.2844,308.7122,69229.0
2020-10-12 13:00:00,331.89,332.96,331.4,332.41,48549.0,308.7122,309.7075,308.2565,309.1959,48549.0
2020-10-12 13:30:00,332.46,332.59,331.42,331.46,42134.0,309.2424,309.3633,308.2751,308.3123,42134.0
2020-10-12 14:00:00,331.49,331.71,330.7,331.23,73450.0,308.3402,308.5448,307.6053,308.0983,73450.0
2020-10-12 14:30:00,331.24,331.51,330.55,331.17,82648.0,308.1076,308.3588,307.4658,308.0425,82648.0
2020-10-12 15:00:00,331.25,331.74,330.77,331.73,92027.0,308.1169,308.5727,307.6704,308.5634,92027.0
2020-10-12 15:30:00,331.67,331.94,329.8,329.92,234278.0,308.5076,308.7587,306.7682,306.8798,234278.0
2020-10-13 09:30:00,328.5,332.18,327.71,331.25,232148.0,305.559,308.982,304.8241,308.1169,232148.0
2020-10-13 10:00:00,331.12,333.23,331.03,332.38,120852.0,307.996,309.9587,307.9123,309.168,120852.0
2020-10-13 10:30:00,332.32,332.95,330.4,330.88,77784.0,309.1122,309.6982,307.3263,307.7728,77784.0
2020-10-13 11:00:00,331.09,332.22,330.73,331.32,117784.0,307.9681,309.0192,307.6332,308.182,117784.0
2020-10-13 11:30:00,331.5,333.09,330.85,332.72,93106.0,308.3495,309.8284,307.7449,309.4843,93106.0
2020-10-13 12:00:00,332.78,333.7,332.16,332.64,72510.0,309.5401,310.3958,308.9634,309.4099,72510.0
2020-10-13 12:30:00,332.72,332.91,331.31,331.94,50692.0,309.4843,309.661,308.1727,308.7587,50692.0
2020-10-13 13:00:00,331.92,332.15,331.25,331.69,85387.0,308.7401,308.9541,308.1169,308.5262,85387.0
2020-10-13 13:30:00,331.65,332.64,331.35,331.54,66647.0,308.489,309.4099,308.2099,308.3867,66647.0
2020-10-13 14:00:00,331.54,332.17,330.78,330.84,71676.0,308.3867,308.9727,307.6797,307.7356,71676.0
2020-10-13 14:30:00,330.7,331.81,330.3,331.52,145115.0,307.6053,308.6378,307.2333,308.3681,145115.0
2020-10-13 15:00:00,331.45,332.79,331.37,332.43,152340.0,308.303,309.5494,308.2285,309.2145,152340.0
2020-10-13 15:30:00,332.45,333.39,331.42,331.55,310662.0,309.2331,310.1075,308.2751,308.396,310662.0
2020-10-14 09:30:00,322.07,330.57,320.2,329.34,848122.0,299.578,307.4844,297.8386,306.3403,848122.0
2020-10-14 10:00:00,329.48,330.23,324.2,324.46,232603.0,306.4705,307.1682,301.5593,301.8011,232603.0
2020-10-14 10:30:00,324.63,326.53,323.58,324.88,203648.0,301.9592,303.7265,300.9826,302.1918,203648.0
2020-10-14 11:00:00,324.71,325.7,322.89,323.44,246987.0,302.0337,302.9545,300.3408,300.8523,246987.0
2020-10-14 11:30:00,323.58,323.58,322.02,322.12,180028.0,300.9826,300.9826,299.5315,299.6245,180028.0
2020-10-14 12:00:00,322.14,322.78,321.25,322.56,116935.0,299.6431,300.2384,298.8153,300.0338,116935.0
2020-10-14 12:30:00,322.56,323.07,321.5,322.75,130859.0,300.0338,300.5082,299.0478,300.2105,130859.0
2020-10-14 13:00:00,322.79,323.84,322.63,323.2,75185.0,300.2477,301.2244,300.0989,300.6291,75185.0
2020-10-14 13:30:00,323.07,323.15,321.7,323.13,68357.0,300.5082,300.5826,299.2339,300.564,68357.0
2020-10-14 14:00:00,323.19,323.22,321.74,321.88,128847.0,300.6198,300.6477,299.2711,299.4013,128847.0
2020-10-14 14:30:00,321.74,322.42,320.71,322.13,126223.0,299.2711,299.9036,298.313,299.6338,126223.0
2020-10-14 15:00:00,322.22,323.16,322.1,322.68,111890.0,299.7175,300.5919,299.6059,300.1454,111890.0
2020-10-14 15:30:00,322.66,322.85,321.37,322.0,342380.0,300.1268,300.3035,298.9269,299.5129,342380.0
2020-10-15 09:30:00,318.85,320.84,316.33,320.28,351307.0,296.5829,298.4339,294.2389,297.913,351307.0
2020-10-15 10:00:00,320.27,323.31,319.1,322.96,160817.0,297.9037,300.7314,296.8154,300.4059,160817.0
2020-10-15 10:30:00,323.07,324.72,320.62,324.2,151855.0,300.5082,302.043,298.2293,301.5593,151855.0
2020-10-15 11:00:00,324.18,325.48,323.32,324.31,139575.0,301.5407,302.7499,300.7407,301.6616,139575.0
2020-10-15 11:30:00,324.32,325.26,323.62,323.65,122468.0,301.6709,302.5452,301.0198,301.0477,122468.0
2020-10-15 12:00:00,323.5,324.7,322.3,324.38,69388.0,300.9082,302.0243,299.792,301.7267,69388.0
2020-10-15 12:30:00,324.35,325.27,323.77,325.23,80998.0,301.6988,302.5545,301.1593,302.5173,80998.0
2020-10-15 13:00:00,325.22,326.28,324.95,326.05,105242.0,302.508,303.494,302.2569,303.2801,105242.0
2020-10-15 13:30:00,326.01,326.35,325.15,326.2,87231.0,303.2429,303.5591,302.4429,303.4196,87231.0
2020-10-15 14:00:00,326.17,326.97,325.93,326.45,109407.0,303.3917,304.1358,303.1685,303.6521,109407.0
2020-10-15 14:30:00,326.4,326.79,325.8,326.29,83154.0,303.6056,303.9684,303.0475,303.5033,83154.0
2020-10-15 15:00:00,326.24,326.74,325.39,325.48,100710.0,303.4568,303.9219,302.6662,302.7499,100710.0
2020-10-15 15:30:00,325.5,325.93,323.23,324.52,383007.0,302.7685,303.1685,300.657,301.8569,383007.0
2020-10-16 09:30:00,325.46,328.98,324.73,328.77,359889.0,302.7313,306.0055,302.0523,305.8101,359889.0
2020-10-16 10:00:00,328.73,331.74,328.57,331.74,128556.0,305.7729,308.5727,305.6241,308.5727,128556.0
2020-10-16 10:30:00,331.74,332.21,331.03,331.95,120590.0,308.5727,309.0099,307.9123,308.768,120590.0
2020-10-16 11:00:00,331.94,332.2,330.09,330.91,101885.0,308.7587,309.0006,307.0379,307.8007,101885.0
2020-10-16 11:30:00,330.82,331.93,330.01,331.93,80712.0,307.717,308.7494,306.9635,308.7494,80712.0
2020-10-16 12:00:00,331.93,332.14,330.77,331.12,95818.0,308.7494,308.9448,307.6704,307.996,95818.0
2020-10-16 12:30:00,331.15,331.23,330.22,330.86,52672.0,308.0239,308.0983,307.1589,307.7542,52672.0
2020-10-16 13:00:00,330.77,330.92,329.78,330.9,50545.0,307.6704,307.81,306.7496,307.7914,50545.0
2020-10-16 13:30:00,330.91,331.3,330.42,331.03,60694.0,307.8007,308.1634,307.3449,307.9123,60694.0
2020-10-16 14:00:00,331.07,331.82,330.63,331.25,66007.0,307.9495,308.6471,307.5402,308.1169,66007.0
2020-10-16 14:30:00,331.25,332.35,331.1,332.19,106110.0,308.1169,309.1401,307.9774,308.9913,106110.0
2020-10-16 15:00:00,332.15,332.16,330.59,330.96,69180.0,308.9541,308.9634,307.503,307.8472,69180.0
2020-10-16 15:30:00,330.9,331.19,329.27,329.83,259964.0,307.7914,308.0611,306.2752,306.7961,259964.0
2020-10-19 09:30:00,328.54,330.78,328.2,329.38,152947.0,305.5962,307.6797,305.2799,306.3775,152947.0
2020-10-19 10:00:00,329.38,329.39,327.39,328.91,73684.0,306.3775,306.3868,304.5265,305.9403,73684.0
2020-10-19 10:30:00,328.85,328.85,326.67,326.91,66946.0,305.8845,305.8845,303.8568,304.08,66946.0
2020-10-19 11:00:00,326.9,327.14,325.56,326.23,76166.0,304.0707,304.294,302.8243,303.4475,76166.0
2020-10-19 11:30:00,326.39,326.8,326.04,326.75,58706.0,303.5963,303.9777,303.2708,303.9312,58706.0
2020-10-19 12:00:00,326.72,326.98,325.85,326.38,57773.0,303.9033,304.1451,303.094,303.587,57773.0
2020-10-19 12:30:00,326.46,326.46,325.06,325.4,47487.0,303.6614,303.6614,302.3592,302.6755,47487.0
2020-10-19 13:00:00,325.32,326.06,325.09,325.9,38573.0,302.6011,303.2894,302.3871,303.1405,38573.0
2020-10-19 13:30:00,325.89,325.98,324.42,324.66,54259.0,303.1312,303.215,301.7639,301.9871,54259.0
2020-10-19 14:00:00,324.66,325.21,324.02,325.13,53264.0,301.9871,302.4987,301.3918,302.4243,53264.0
2020-10-19 14:30:00,324.98,324.98,322.78,322.97,61812.0,302.2848,302.2848,300.2384,300.4152,61812.0
2020-10-19 15:00:00,322.97,323.2,322.06,322.94,133060.0,300.4152,300.6291,299.5687,300.3873,133060.0
2020-10-19 15:30:00,323.0,324.42,322.99,324.26,260412.0,300.4431,301.7639,300.4338,301.6151,260412.0
2020-10-20 09:30:00,326.62,327.3,323.28,327.28,164920.0,303.8103,304.4428,300.7035,304.4242,164920.0
2020-10-20 10:00:00,327.13,328.62,326.67,326.85,104422.0,304.2846,305.6706,303.8568,304.0242,104422.0
2020-10-20 10:30:00,326.83,326.88,325.04,325.84,61612.0,304.0056,304.0521,302.3406,303.0847,61612.0
2020-10-20 11:00:00,325.8,326.78,325.3,326.1,68519.0,303.0475,303.9591,302.5824,303.3266,68519.0
2020-10-20 11:30:00,326.16,326.54,325.77,326.33,48117.0,303.3824,303.7359,303.0196,303.5405,48117.0
2020-10-20 12:00:00,326.31,326.94,325.91,326.11,47671.0,303.5219,304.1079,303.1498,303.3359,47671.0
2020-10-20 12:30:00,326.09,327.86,325.86,326.46,54269.0,303.3173,304.9637,303.1033,303.6614,54269.0
2020-10-20 13:00:00,326.41,328.02,326.2,327.72,39389.0,303.6149,305.1125,303.4196,304.8334,39389.0
2020-10-20 13:30:00,327.7,328.0,325.99,326.39,50784.0,304.8148,305.0939,303.2243,303.5963,50784.0
2020-10-20 14:00:00,326.38,326.8,325.71,326.36,93554.0,303.587,303.9777,302.9638,303.5684,93554.0
2020-10-20 14:30:00,326.41,326.73,325.44,325.68,38036.0,303.6149,303.9126,302.7127,302.9359,38036.0
2020-10-20 15:00:00,325.64,326.69,323.64,325.04,189525.0,302.8987,303.8754,301.0384,302.3406,189525.0
2020-10-20 15:30:00,324.93,325.02,323.36,323.64,191636.0,302.2383,302.322,300.7779,301.0384,191636.0
2020-10-21 09:30:00,323.41,326.43,322.42,326.31,136420.0,300.8244,303.6335,299.9036,303.5219,136420.0
2020-10-21 10:00:00,326.45,326.49,324.35,324.42,63026.0,303.6521,303.6893,301.6988,301.7639,63026.0
2020-10-21 10:30:00,324.26,324.81,323.45,323.52,67659.0,301.6151,302.1267,300.8616,300.9268,67659.0
2020-10-21 11:00:00,323.53,323.8,322.18,323.47,80354.0,300.9361,301.1872,299.6803,300.8802,80354.0
2020-10-21 11:30:00,323.37,325.15,323.31,324.01,76505.0,300.7872,302.4429,300.7314,301.3825,76505.0
2020-10-21 12:00:00,324.03,326.16,323.65,324.66,81915.0,301.4011,303.3824,301.0477,301.9871,81915.0
2020-10-21 12:30:00,324.63,324.85,322.87,323.22,43233.0,301.9592,302.1639,300.3221,300.6477,43233.0
2020-10-21 13:00:00,323.27,324.33,323.16,324.17,47671.0,300.6942,301.6802,300.5919,301.5314,47671.0
2020-10-21 13:30:00,324.27,324.42,323.24,323.56,58743.0,301.6244,301.7639,300.6663,300.964,58743.0
2020-10-21 14:00:00,323.53,324.54,323.04,324.26,97890.0,300.9361,301.8755,300.4803,301.6151,97890.0
2020-10-21 14:30:00,324.14,324.81,324.12,324.74,70885.0,301.5035,302.1267,301.4849,302.0616,70885.0
2020-10-21 15:00:00,324.79,324.86,323.16,324.1,74159.0,302.1081,302.1732,300.5919,301.4663,74159.0
2020-10-21 15:30:00,324.1,324.35,322.65,322.78,225656.0,301.4663,301.6988,300.1175,300.2384,225656.0
2020-10-22 09:30:00,322.32,326.49,322.32,325.4,111171.0,299.8106,303.6893,299.8106,302.6755,111171.0
2020-10-22 10:00:00,325.21,325.4,323.17,323.62,58128.0,302.4987,302.6755,300.6012,301.0198,58128.0
2020-10-22 10:30:00,323.63,324.79,322.25,324.44,56743.0,301.0291,302.1081,299.7454,301.7825,56743.0
2020-10-22 11:00:00,324.5,325.55,324.21,325.38,54706.0,301.8383,302.815,301.5686,302.6569,54706.0
2020-10-22 11:30:00,325.48,325.55,324.3,325.19,88175.0,302.7499,302.815,301.6523,302.4801,88175.0
2020-10-22 12:00:00,325.24,325.77,324.7,325.59,76232.0,302.5266,303.0196,302.0243,302.8522,76232.0
2020-10-22 12:30:00,325.5,325.96,324.66,325.83,38235.0,302.7685,303.1964,301.9871,303.0754,38235.0
2020-10-22 13:00:00,325.83,326.58,325.46,326.12,59641.0,303.0754,303.7731,302.7313,303.3452,59641.0
2020-10-22 13:30:00,326.17,327.17,325.81,327.1,49213.0,303.3917,304.3219,303.0568,304.2567,49213.0
2020-10-22 14:00:00,327.25,328.06,326.9,327.53,71005.0,304.3963,305.1497,304.0707,304.6567,71005.0
2020-10-22 14:30:00,327.51,327.74,326.89,327.23,72632.0,304.6381,304.852,304.0614,304.3777,72632.0
2020-10-22 15:00:00,327.25,327.25,326.1,326.27,78879.0,304.3963,304.3963,303.3266,303.4847,78879.0
2020-10-22 15:30:00,326.29,326.63,325.74,325.74,265115.0,303.5033,303.8196,302.9917,302.9917,265115.0
2020-10-23 09:30:00,329.16,335.65,328.13,334.09,385554.0,306.1729,312.2096,305.2148,310.7586,385554.0
2020-10-23 10:00:00,334.03,334.58,332.12,333.59,190863.0,310.7028,311.2144,308.9262,310.2935,190863.0
2020-10-23 10:30:00,333.52,333.89,332.09,332.85,106080.0,310.2284,310.5726,308.8983,309.6052,106080.0
2020-10-23 11:00:00,332.84,333.38,331.13,331.45,64760.0,309.5959,310.0982,308.0053,308.303,64760.0
2020-10-23 11:30:00,331.43,331.73,330.58,330.76,54293.0,308.2844,308.5634,307.4937,307.6611,54293.0
2020-10-23 12:00:00,330.73,330.86,328.97,329.31,54168.0,307.6332,307.7542,305.9962,306.3124,54168.0
2020-10-23 12:30:00,329.32,329.96,328.77,329.1,71599.0,306.3217,306.917,305.8101,306.1171,71599.0
2020-10-23 13:00:00,328.97,329.88,328.85,329.69,36242.0,305.9962,306.8426,305.8845,306.6659,36242.0
2020-10-23 13:30:00,329.77,330.33,328.86,329.38,44839.0,306.7403,307.2612,305.8938,306.3775,44839.0
2020-10-23 14:00:00,329.28,330.02,329.0,329.96,52952.0,306.2845,306.9728,306.0241,306.917,52952.0
2020-10-23 14:30:00,329.98,330.12,329.36,329.45,47247.0,306.9356,307.0658,306.3589,306.4426,47247.0
2020-10-23 15:00:00,329.51,330.66,329.46,330.25,72640.0,306.4984,307.5681,306.4519,307.1868,72640.0
2020-10-23 15:30:00,330.28,330.74,329.55,330.73,198124.0,307.2147,307.6425,306.5356,307.6332,198124.0
2020-10-26 09:30:00,326.32,327.75,325.78,326.85,109645.0,303.5312,304.8614,303.0289,304.0242,109645.0
2020-10-26 10:00:00,326.67,326.88,325.35,326.02,55163.0,303.8568,304.0521,302.629,303.2522,55163.0
2020-10-26 10:30:00,325.84,325.86,323.14,323.16,83102.0,303.0847,303.1033,300.5733,300.5919,83102.0
2020-10-26 11:00:00,323.18,323.18,321.35,322.56,83493.0,300.6105,300.6105,298.9083,300.0338,83493.0
2020-10-26 11:30:00,322.68,322.98,321.28,321.46,78305.0,300.1454,300.4245,298.8432,299.0106,78305.0
2020-10-26 12:00:00,321.32,322.0,320.9,321.8,60109.0,298.8804,299.5129,298.4897,299.3269,60109.0
2020-10-26 12:30:00,321.73,321.76,319.43,319.76,74685.0,299.2618,299.2897,297.1224,297.4293,74685.0
2020-10-26 13:00:00,319.74,319.99,318.89,319.33,105485.0,297.4107,297.6433,296.6201,297.0294,105485.0
2020-10-26 13:30:00,319.33,321.52,318.53,321.43,100376.0,297.0294,299.0664,296.2852,298.9827,100376.0
2020-10-26 14:00:00,321.39,323.25,320.94,323.11,96002.0,298.9455,300.6756,298.5269,300.5454,96002.0
2020-10-26 14:30:00,323.13,323.28,321.79,322.23,81115.0,300.564,300.7035,299.3176,299.7268,81115.0
2020-10-26 15:00:00,322.27,322.87,321.28,322.08,83463.0,299.7641,300.3221,298.8432,299.5873,83463.0
2020-10-26 15:30:00,322.1,323.35,321.02,322.85,273025.0,299.6059,300.7686,298.6013,300.3035,273025.0
2020-10-27 09:30:00,323.06,323.5,320.34,322.71,95478.0,300.4989,300.9082,297.9688,300.1733,95478.0
2020-10-27 10:00:00,322.61,323.34,320.66,320.87,59302.0,300.0803,300.7593,298.2665,298.4618,59302.0
2020-10-27 10:30:00,320.65,321.9,320.61,321.35,71727.0,298.2572,299.4199,298.22,298.9083,71727.0
2020-10-27 11:00:00,321.41,322.1,320.6,320.6,56660.0,298.9641,299.6059,298.2107,298.2107,56660.0
2020-10-27 11:30:00,320.53,321.65,319.83,321.44,134972.0,298.1456,299.1873,297.4944,298.992,134972.0
2020-10-27 12:00:00,321.45,322.21,320.95,320.99,67126.0,299.0013,299.7082,298.5362,298.5734,67126.0
2020-10-27 12:30:00,320.8,320.85,319.73,320.42,55584.0,298.3967,298.4432,297.4014,298.0432,55584.0
2020-10-27 13:00:00,320.35,320.98,319.43,320.91,174221.0,297.9781,298.5641,297.1224,298.499,174221.0
2020-10-27 13:30:00,320.92,322.06,320.92,321.82,60570.0,298.5083,299.5687,298.5083,299.3455,60570.0
2020-10-27 14:00:00,321.75,322.24,320.66,320.81,104860.0,299.2804,299.7361,298.2665,298.406,104860.0
2020-10-27 14:30:00,320.91,322.13,320.75,321.34,72752.0,298.499,299.6338,298.3502,298.899,72752.0
2020-10-27 15:00:00,321.43,322.24,320.76,321.67,52523.0,298.9827,299.7361,298.3595,299.206,52523.0
2020-10-27 15:30:00,321.63,322.57,320.32,320.53,209715.0,299.1687,300.0431,297.9502,298.1456,209715.0
2020-10-28 09:30:00,313.33,317.81,312.7,313.18,154722.0,291.4484,295.6155,290.8624,291.3089,154722.0
2020-10-28 10:00:00,313.06,314.31,311.0,311.47,136427.0,291.1972,292.3599,289.2811,289.7183,136427.0
2020-10-28 10:30:00,311.67,312.93,310.18,311.0,103692.0,289.9043,291.0763,288.5184,289.2811,103692.0
2020-10-28 11:00:00,310.94,312.06,309.14,309.74,164437.0,289.2253,290.2671,287.551,288.1091,164437.0
2020-10-28 11:30:00,309.81,311.6,309.09,311.44,89107.0,288.1742,289.8392,287.5045,289.6904,89107.0
2020-10-28 12:00:00,311.42,312.22,311.08,311.35,144280.0,289.6718,290.4159,289.3555,289.6067,144280.0
2020-10-28 12:30:00,311.24,311.43,309.11,309.43,75373.0,289.5043,289.6811,287.5231,287.8207,75373.0
2020-10-28 13:00:00,309.28,310.05,308.25,310.02,118904.0,287.6812,288.3974,286.7231,288.3695,118904.0
2020-10-28 13:30:00,310.12,311.13,308.75,309.45,106992.0,288.4626,289.402,287.1882,287.8393,106992.0
2020-10-28 14:00:00,309.26,310.0,308.12,309.81,135359.0,287.6626,288.3509,286.6022,288.1742,135359.0
2020-10-28 14:30:00,309.67,309.95,308.35,309.69,137249.0,288.044,288.3044,286.8162,288.0626,137249.0
2020-10-28 15:00:00,309.7,310.34,308.71,309.87,98682.0,288.0719,288.6672,287.151,288.23,98682.0
2020-10-28 15:30:00,309.94,310.75,307.44,308.15,439713.0,288.2951,289.0486,285.9697,286.6301,439713.0
2020-10-29 09:30:00,306.59,309.48,303.07,304.25,209936.0,285.1791,287.8672,281.9049,283.0025,209936.0
2020-10-29 10:00:00,304.35,305.5,302.6,303.18,202720.0,283.0955,284.1652,281.4677,282.0072,202720.0
2020-10-29 10:30:00,303.3,304.64,302.74,303.56,143896.0,282.1188,283.3653,281.5979,282.3607,143896.0
2020-10-29 11:00:00,303.75,304.14,302.47,302.92,89737.0,282.5374,282.9002,281.3468,281.7654,89737.0
2020-10-29 11:30:00,302.98,303.54,302.1,302.73,109074.0,281.8212,282.3421,281.0026,281.5886,109074.0
2020-10-29 12:00:00,302.91,303.05,301.46,302.27,104414.0,281.7561,281.8863,280.4073,281.1608,104414.0
2020-10-29 12:30:00,302.31,304.23,302.29,303.4,95361.0,281.198,282.9839,281.1794,282.2118,95361.0
2020-10-29 13:00:00,303.53,304.86,302.8,304.79,60724.0,282.3328,283.5699,281.6538,283.5048,60724.0
2020-10-29 13:30:00,304.7,307.28,304.7,306.78,75805.0,283.4211,285.8209,283.4211,285.3558,75805.0
2020-10-29 14:00:00,306.83,308.46,306.6,307.2,126237.0,285.4023,286.9185,285.1884,285.7465,126237.0
2020-10-29 14:30:00,307.13,308.08,306.02,306.4,123796.0,285.6814,286.565,284.6489,285.0023,123796.0
2020-10-29 15:00:00,306.46,306.85,304.77,305.65,104538.0,285.0582,285.4209,283.4862,284.3047,104538.0
2020-10-29 15:30:00,305.75,306.35,303.51,303.52,352554.0,284.3977,284.9558,282.3142,282.3235,352554.0
2020-10-30 09:30:00,303.23,306.3,302.52,303.67,179927.0,282.0537,284.9093,281.3933,282.463,179927.0
2020-10-30 10:00:00,303.29,306.5,303.11,304.64,150168.0,282.1095,285.0954,281.9421,283.3653,150168.0
2020-10-30 10:30:00,304.52,304.52,301.1,301.59,118588.0,283.2536,283.2536,280.0725,280.5283,118588.0
2020-10-30 11:00:00,301.78,303.94,301.67,303.01,126489.0,280.705,282.7141,280.6027,281.8491,126489.0
2020-10-30 11:30:00,302.91,305.04,302.11,304.94,77130.0,281.7561,283.7373,281.0119,283.6443,77130.0
2020-10-30 12:00:00,304.91,307.17,304.71,306.68,78863.0,283.6164,285.7186,283.4304,285.2628,78863.0
2020-10-30 12:30:00,306.59,306.72,305.74,305.85,63765.0,285.1791,285.3,284.3884,284.4908,63765.0
2020-10-30 13:00:00,305.77,306.14,303.75,304.19,73879.0,284.4163,284.7605,282.5374,282.9467,73879.0
2020-10-30 13:30:00,304.11,304.14,302.2,303.57,103445.0,282.8723,282.9002,281.0957,282.37,103445.0
2020-10-30 14:00:00,303.57,304.43,302.04,302.36,152185.0,282.37,283.1699,280.9468,281.2445,152185.0
2020-10-30 14:30:00,302.48,302.54,300.41,300.41,173899.0,281.3561,281.4119,279.4307,279.4307,173899.0
2020-10-30 15:00:00,300.54,301.72,299.6,301.06,195260.0,279.5516,280.6492,278.6772,280.0353,195260.0
2020-10-30 15:30:00,301.05,305.66,300.56,305.15,381250.0,280.026,284.314,279.5702,283.8396,381250.0
2020-11-02 09:30:00,312.64,312.64,307.36,309.54,411831.0,290.8066,290.8066,285.8953,287.9231,411831.0
2020-11-02 10:00:00,309.75,311.69,308.48,310.34,228713.0,288.1184,289.9229,286.9371,288.6672,228713.0
2020-11-02 10:30:00,310.24,310.24,307.86,308.18,132542.0,288.5742,288.5742,286.3604,286.658,132542.0
2020-11-02 11:00:00,308.05,310.08,307.91,309.42,121393.0,286.5371,288.4253,286.4069,287.8114,121393.0
2020-11-02 11:30:00,309.45,311.71,309.12,311.53,66335.0,287.8393,289.9415,287.5324,289.7741,66335.0
2020-11-02 12:00:00,311.54,312.0,310.43,310.93,188681.0,289.7834,290.2113,288.7509,289.216,188681.0
2020-11-02 12:30:00,310.87,310.93,308.57,309.34,105782.0,289.1602,289.216,287.0208,287.737,105782.0
2020-11-02 13:00:00,309.4,309.53,308.42,308.78,76601.0,287.7928,287.9138,286.8813,287.2161,76601.0
2020-11-02 13:30:00,308.78,310.0,308.01,308.43,119792.0,287.2161,288.3509,286.4999,286.8906,119792.0
2020-11-02 14:00:00,308.43,309.82,308.19,309.75,74488.0,286.8906,288.1835,286.6673,288.1184,74488.0
2020-11-02 14:30:00,309.79,311.99,309.64,311.08,124779.0,288.1556,290.202,288.0161,289.3555,124779.0
2020-11-02 15:00:00,311.14,312.52,310.98,311.84,269281.0,289.4113,290.6949,289.2625,290.0624,269281.0
2020-11-02 15:30:00,311.88,312.29,309.98,311.95,749759.0,290.0996,290.481,288.3323,290.1648,749759.0
2020-11-03 09:30:00,317.47,322.19,315.01,322.19,298800.0,295.2993,299.6896,293.0111,299.6896,298800.0
2020-11-03 10:00:00,322.25,326.44,321.51,323.38,350566.0,299.7454,303.6428,299.0571,300.7965,350566.0
2020-11-03 10:30:00,323.46,324.0,322.5,323.0,202049.0,300.8709,301.3732,299.978,300.4431,202049.0
2020-11-03 11:00:00,323.19,323.46,321.43,323.05,142304.0,300.6198,300.8709,298.9827,300.4896,142304.0
2020-11-03 11:30:00,322.94,323.25,320.57,320.87,127280.0,300.3873,300.6756,298.1828,298.4618,127280.0
2020-11-03 12:00:00,321.13,321.78,320.81,321.38,103601.0,298.7037,299.3083,298.406,298.9362,103601.0
2020-11-03 12:30:00,321.49,322.24,321.24,321.63,106492.0,299.0385,299.7361,298.806,299.1687,106492.0
2020-11-03 13:00:00,321.61,321.7,320.73,320.83,87831.0,299.1501,299.2339,298.3316,298.4246,87831.0
2020-11-03 13:30:00,320.93,321.91,319.8,319.99,84097.0,298.5176,299.4292,297.4665,297.6433,84097.0
2020-11-03 14:00:00,319.98,322.06,319.81,321.23,117331.0,297.634,299.5687,297.4758,298.7967,117331.0
2020-11-03 14:30:00,321.3,322.07,320.7,321.02,139937.0,298.8618,299.578,298.3037,298.6013,139937.0
2020-11-03 15:00:00,321.09,322.1,320.78,322.01,146903.0,298.6665,299.6059,298.3781,299.5222,146903.0
2020-11-03 15:30:00,321.99,324.08,321.17,321.37,613128.0,299.5036,301.4476,298.7409,298.9269,613128.0
2020-11-04 09:30:00,345.23,351.5,341.14,346.22,1718211.0,321.1206,326.9528,317.3163,322.0415,1718211.0
2020-11-04 10:00:00,346.2,352.68,345.1,350.5,665578.0,322.0229,328.0503,320.9997,326.0226,665578.0
2020-11-04 10:30:00,350.51,354.35,350.39,354.15,614651.0,326.0319,329.6037,325.9203,329.4177,614651.0
2020-11-04 11:00:00,354.13,354.9,352.28,354.08,416814.0,329.3991,330.1153,327.6783,329.3526,416814.0
2020-11-04 11:30:00,354.09,355.82,353.47,355.3,302167.0,329.3619,330.9711,328.7852,330.4874,302167.0
2020-11-04 12:00:00,355.22,359.59,355.0,358.67,335994.0,330.413,334.4778,330.2083,333.622,335994.0
2020-11-04 12:30:00,358.68,359.55,356.44,357.47,328497.0,333.6313,334.4406,331.5478,332.5058,328497.0
2020-11-04 13:00:00,357.48,359.95,357.35,358.76,405998.0,332.5151,334.8126,332.3942,333.7057,405998.0
2020-11-04 13:30:00,358.77,360.44,357.51,358.25,387849.0,333.715,335.2684,332.543,333.2314,387849.0
2020-11-04 14:00:00,358.33,359.13,357.46,358.1,346576.0,333.3058,334.0499,332.4965,333.0918,346576.0
2020-11-04 14:30:00,358.26,358.74,356.17,357.88,389009.0,333.2407,333.6871,331.2966,332.8872,389009.0
2020-11-04 15:00:00,358.0,358.45,353.85,354.54,379515.0,332.9988,333.4174,329.1386,329.7805,379515.0
2020-11-04 15:30:00,354.56,356.27,353.28,354.69,803892.0,329.7991,331.3896,328.6084,329.92,803892.0
2020-11-05 09:30:00,358.07,359.5,351.35,353.02,420330.0,333.0639,334.3941,326.8132,328.3666,420330.0
2020-11-05 10:00:00,353.31,359.4,352.75,358.67,248539.0,328.6364,334.3011,328.1155,333.622,248539.0
2020-11-05 10:30:00,358.66,360.98,358.2,358.2,278374.0,333.6127,335.7707,333.1849,333.1849,278374.0
2020-11-05 11:00:00,358.35,358.97,356.19,357.15,152675.0,333.3244,333.9011,331.3152,332.2082,152675.0
2020-11-05 11:30:00,357.22,358.03,355.45,355.94,152103.0,332.2733,333.0267,330.6269,331.0827,152103.0
2020-11-05 12:00:00,356.09,356.15,351.6,352.27,245075.0,331.2222,331.278,327.0458,327.669,245075.0
2020-11-05 12:30:00,352.12,352.63,350.89,350.99,169280.0,327.5295,328.0038,326.3854,326.4784,169280.0
2020-11-05 13:00:00,351.02,351.7,349.68,351.44,181453.0,326.5063,327.1388,325.2599,326.8969,181453.0
2020-11-05 13:30:00,351.5,353.31,351.43,353.31,148211.0,326.9528,328.6364,326.8876,328.6364,148211.0
2020-11-05 14:00:00,353.33,354.11,352.8,353.74,87576.0,328.655,329.3805,328.162,329.0363,87576.0
2020-11-05 14:30:00,353.7,353.98,352.3,352.92,133866.0,328.9991,329.2596,327.6969,328.2736,133866.0
2020-11-05 15:00:00,353.0,353.12,351.55,352.48,128576.0,328.348,328.4596,326.9993,327.8643,128576.0
2020-11-05 15:30:00,352.51,354.82,351.44,354.19,415876.0,327.8922,330.0409,326.8969,329.4549,415876.0
2020-11-06 09:30:00,350.36,352.0,344.57,347.36,337509.0,325.8924,327.4178,320.5067,323.1019,337509.0
2020-11-06 10:00:00,347.35,348.11,345.79,347.66,152955.0,323.0926,323.7995,321.6415,323.3809,152955.0
2020-11-06 10:30:00,347.36,349.49,346.65,347.49,207884.0,323.1019,325.0831,322.4415,323.2228,207884.0
2020-11-06 11:00:00,347.47,350.91,347.37,349.37,211260.0,323.2042,326.404,323.1112,324.9715,211260.0
2020-11-06 11:30:00,349.68,350.38,348.74,349.2,74486.0,325.2599,325.911,324.3855,324.8134,74486.0
2020-11-06 12:00:00,349.29,349.86,348.48,349.13,56841.0,324.8971,325.4273,324.1437,324.7483,56841.0
2020-11-06 12:30:00,349.16,350.28,348.39,349.7,81000.0,324.7762,325.818,324.0599,325.2785,81000.0
2020-11-06 13:00:00,349.73,350.88,349.48,349.96,66642.0,325.3064,326.3761,325.0738,325.5203,66642.0
2020-11-06 13:30:00,349.98,349.98,348.61,348.67,51882.0,325.5389,325.5389,324.2646,324.3204,51882.0
2020-11-06 14:00:00,348.7,349.03,347.5,348.77,67975.0,324.3483,324.6552,323.2321,324.4134,67975.0
2020-11-06 14:30:00,348.76,349.06,347.96,348.52,55784.0,324.4041,324.6832,323.66,324.1809,55784.0
2020-11-06 15:00:00,348.42,348.47,347.12,347.55,127647.0,324.0878,324.1344,322.8786,323.2786,127647.0
2020-11-06 15:30:00,347.55,349.89,347.07,347.7,269618.0,323.2786,325.4552,322.8321,323.4181,269618.0
2020-11-09 09:30:00,366.31,367.95,355.46,358.39,589369.0,340.7285,342.254,330.6362,333.3616,589369.0
2020-11-09 10:00:00,358.39,361.72,356.12,358.77,263608.0,333.3616,336.459,331.2501,333.715,263608.0
2020-11-09 10:30:00,358.29,359.4,356.56,359.01,152569.0,333.2686,334.3011,331.6594,333.9383,152569.0
2020-11-09 11:00:00,358.87,359.36,355.28,357.22,133390.0,333.8081,334.2638,330.4688,332.2733,133390.0
2020-11-09 11:30:00,357.35,358.32,355.23,356.9,129826.0,332.3942,333.2965,330.4223,331.9756,129826.0
2020-11-09 12:00:00,357.0,359.89,356.79,359.56,111039.0,332.0687,334.7568,331.8733,334.4499,111039.0
2020-11-09 12:30:00,359.59,361.19,359.02,360.96,107878.0,334.4778,335.966,333.9476,335.7521,107878.0
2020-11-09 13:00:00,360.89,361.66,359.04,359.41,99996.0,335.687,336.4032,333.9662,334.3104,99996.0
2020-11-09 13:30:00,359.62,360.74,358.78,360.72,110198.0,334.5057,335.5475,333.7243,335.5289,110198.0
2020-11-09 14:00:00,360.85,360.95,358.29,358.87,102005.0,335.6498,335.7428,333.2686,333.8081,102005.0
2020-11-09 14:30:00,358.92,358.92,356.55,357.12,184228.0,333.8546,333.8546,331.6501,332.1803,184228.0
2020-11-09 15:00:00,357.2,357.27,353.0,353.06,166523.0,332.2547,332.3198,328.348,328.4038,166523.0
2020-11-09 15:30:00,353.14,354.96,348.98,350.16,402440.0,328.4782,330.1711,324.6087,325.7063,402440.0
2020-11-10 09:30:00,349.49,354.14,349.0,352.17,230370.0,325.0831,329.4084,324.6273,327.576,230370.0
2020-11-10 10:00:00,351.87,353.56,348.42,349.28,159850.0,327.2969,328.8689,324.0878,324.8878,159850.0
2020-11-10 10:30:00,349.48,350.82,348.56,348.56,168604.0,325.0738,326.3202,324.2181,324.2181,168604.0
2020-11-10 11:00:00,348.54,353.06,348.41,351.19,237142.0,324.1995,328.4038,324.0785,326.6644,237142.0
2020-11-10 11:30:00,351.14,351.14,348.17,350.81,166581.0,326.6179,326.6179,323.8553,326.3109,166581.0
2020-11-10 12:00:00,350.89,351.94,350.27,350.28,168858.0,326.3854,327.362,325.8087,325.818,168858.0
2020-11-10 12:30:00,350.28,351.2,349.57,350.71,99744.0,325.818,326.6737,325.1575,326.2179,99744.0
2020-11-10 13:00:00,350.81,351.34,349.47,349.94,143407.0,326.3109,326.8039,325.0645,325.5017,143407.0
2020-11-10 13:30:00,350.0,350.91,349.44,350.42,73123.0,325.5575,326.404,325.0366,325.9482,73123.0
2020-11-10 14:00:00,350.28,353.5,350.0,353.28,114582.0,325.818,328.8131,325.5575,328.6084,114582.0
2020-11-10 14:30:00,353.17,355.38,353.08,354.39,134326.0,328.5061,330.5618,328.4224,329.6409,134326.0
2020-11-10 15:00:00,354.24,355.76,353.65,355.51,156330.0,329.5014,330.9153,328.9526,330.6827,156330.0
2020-11-10 15:30:00,355.51,355.9,352.81,353.69,393024.0,330.6827,331.0455,328.1713,328.9898,393024.0
2020-11-11 09:30:00,356.16,356.81,353.0,354.75,151736.0,331.2873,331.8919,328.348,329.9758,151736.0
2020-11-11 10:00:00,354.68,355.61,352.03,352.35,109135.0,329.9107,330.7757,327.4457,327.7434,109135.0
2020-11-11 10:30:00,352.79,353.7,351.73,352.67,106021.0,328.1527,328.9991,327.1667,328.041,106021.0
2020-11-11 11:00:00,352.78,354.73,352.61,353.52,85063.0,328.1434,329.9572,327.9852,328.8317,85063.0
2020-11-11 11:30:00,353.56,353.78,352.25,352.54,61970.0,328.8689,329.0735,327.6504,327.9201,61970.0
2020-11-11 12:00:00,352.63,354.45,352.48,354.41,57301.0,328.0038,329.6967,327.8643,329.6595,57301.0
2020-11-11 12:30:00,354.41,355.4,353.88,354.63,60174.0,329.6595,330.5804,329.1665,329.8642,60174.0
2020-11-11 13:00:00,354.9,354.9,353.2,353.33,49299.0,330.1153,330.1153,328.534,328.655,49299.0
2020-11-11 13:30:00,353.3,353.94,352.3,352.38,46097.0,328.627,329.2224,327.6969,327.7713,46097.0
2020-11-11 14:00:00,352.47,352.98,350.93,350.93,47296.0,327.855,328.3294,326.4226,326.4226,47296.0
2020-11-11 14:30:00,350.9,351.82,349.4,350.18,53003.0,326.3947,327.2504,324.9994,325.7249,53003.0
2020-11-11 15:00:00,350.21,351.08,349.92,350.23,61296.0,325.7528,326.5621,325.4831,325.7714,61296.0
2020-11-11 15:30:00,350.16,353.07,350.12,351.73,237173.0,325.7063,328.4131,325.6691,327.1667,237173.0
2020-11-12 09:30:00,351.4,353.6,349.75,353.4,133695.0,326.8597,328.9061,325.325,328.7201,133695.0
2020-11-12 10:00:00,353.28,355.75,352.51,355.43,106526.0,328.6084,330.906,327.8922,330.6083,106526.0
2020-11-12 10:30:00,355.34,356.7,354.82,356.47,95588.0,330.5246,331.7896,330.0409,331.5757,95588.0
2020-11-12 11:00:00,356.47,358.85,356.18,358.47,155148.0,331.5757,333.7895,331.3059,333.436,155148.0
2020-11-12 11:30:00,358.53,358.82,357.17,358.23,154696.0,333.4918,333.7616,332.2268,333.2128,154696.0
2020-11-12 12:00:00,358.29,360.52,357.8,358.87,151470.0,333.2686,335.3428,332.8128,333.8081,151470.0
2020-11-12 12:30:00,358.76,359.23,356.07,356.6,94188.0,333.7057,334.1429,331.2036,331.6966,94188.0
2020-11-12 13:00:00,356.6,356.62,354.96,355.7,55237.0,331.6966,331.7152,330.1711,330.8594,55237.0
2020-11-12 13:30:00,355.67,357.22,355.42,357.13,37231.0,330.8315,332.2733,330.599,332.1896,37231.0
2020-11-12 14:00:00,357.05,357.63,356.0,357.08,55354.0,332.1152,332.6547,331.1385,332.1431,55354.0
2020-11-12 14:30:00,357.02,357.38,356.02,356.41,58708.0,332.0873,332.4221,331.1571,331.5199,58708.0
2020-11-12 15:00:00,356.49,356.49,353.39,353.65,135595.0,331.5943,331.5943,328.7108,328.9526,135595.0
2020-11-12 15:30:00,353.65,354.75,352.01,354.74,299256.0,328.9526,329.9758,327.4271,329.9665,299256.0
2020-11-13 09:30:00,356.86,357.85,352.79,355.92,140961.0,331.9384,332.8593,328.1527,331.0641,140961.0
2020-11-13 10:00:00,355.76,356.11,353.06,354.19,144654.0,330.9153,331.2408,328.4038,329.4549,144654.0
2020-11-13 10:30:00,354.22,355.29,353.57,354.6,114978.0,329.4828,330.4781,328.8782,329.8363,114978.0
2020-11-13 11:00:00,354.61,356.61,354.58,355.54,40819.0,329.8456,331.7059,329.8177,330.7106,40819.0
2020-11-13 11:30:00,355.73,356.7,355.2,355.75,58735.0,330.8873,331.7896,330.3944,330.906,58735.0
2020-11-13 12:00:00,355.96,356.86,355.46,356.11,42866.0,331.1013,331.9384,330.6362,331.2408,42866.0
2020-11-13 12:30:00,356.03,357.43,355.96,357.35,34032.0,331.1664,332.4686,331.1013,332.3942,34032.0
2020-11-13 13:00:00,357.35,357.51,356.68,356.72,111836.0,332.3942,332.543,331.771,331.8082,111836.0
2020-11-13 13:30:00,356.77,356.82,355.43,355.96,62378.0,331.8547,331.9012,330.6083,331.1013,62378.0
2020-11-13 14:00:00,355.8,357.28,355.74,356.84,45795.0,330.9525,332.3291,330.8966,331.9198,45795.0
2020-11-13 14:30:00,356.78,357.09,355.69,356.11,110566.0,331.864,332.1524,330.8501,331.2408,110566.0
2020-11-13 15:00:00,356.11,356.89,355.38,356.38,78433.0,331.2408,331.9663,330.5618,331.492,78433.0
2020-11-13 15:30:00,356.5,357.94,355.35,355.68,244983.0,331.6036,332.943,330.5339,330.8408,244983.0
2020-11-16 09:30:00,358.95,359.58,353.64,355.42,228397.0,333.8825,334.4685,328.9433,330.599,228397.0
2020-11-16 10:00:00,355.19,357.09,354.0,356.99,73966.0,330.3851,332.1524,329.2782,332.0594,73966.0
2020-11-16 10:30:00,356.99,357.25,355.83,356.51,115825.0,332.0594,332.3012,330.9804,331.6129,115825.0
2020-11-16 11:00:00,356.63,357.16,356.37,357.09,132598.0,331.7245,332.2175,331.4827,332.1524,132598.0
2020-11-16 11:30:00,357.03,357.17,354.51,354.53,96416.0,332.0966,332.2268,329.7525,329.7712,96416.0
2020-11-16 12:00:00,354.65,354.68,352.41,352.68,74833.0,329.8828,329.9107,327.7992,328.0503,74833.0
2020-11-16 12:30:00,352.68,353.55,351.97,352.22,55884.0,328.0503,328.8596,327.3899,327.6225,55884.0
2020-11-16 13:00:00,352.25,352.28,351.01,351.16,76036.0,327.6504,327.6783,326.497,326.6365,76036.0
2020-11-16 13:30:00,351.16,353.74,351.16,353.03,89085.0,326.6365,329.0363,326.6365,328.3759,89085.0
2020-11-16 14:00:00,353.08,355.58,352.36,355.58,65517.0,328.4224,330.7478,327.7527,330.7478,65517.0
2020-11-16 14:30:00,355.62,356.34,354.71,355.16,82973.0,330.785,331.4547,329.9386,330.3572,82973.0
2020-11-16 15:00:00,355.05,356.76,354.33,355.98,105719.0,330.2548,331.8454,329.5851,331.1199,105719.0
2020-11-16 15:30:00,356.0,357.07,354.68,357.07,255246.0,331.1385,332.1338,329.9107,332.1338,255246.0
2020-11-17 09:30:00,352.39,352.72,347.5,350.55,237433.0,327.7806,328.0876,323.2321,326.0691,237433.0
2020-11-17 10:00:00,350.72,351.59,349.0,351.08,111028.0,326.2272,327.0365,324.6273,326.5621,111028.0
2020-11-17 10:30:00,351.12,351.87,349.26,351.69,123186.0,326.5993,327.2969,324.8692,327.1295,123186.0
2020-11-17 11:00:00,351.65,352.49,351.29,351.88,105219.0,327.0923,327.8736,326.7574,327.3062,105219.0
2020-11-17 11:30:00,351.87,352.27,351.61,351.9,80367.0,327.2969,327.669,327.0551,327.3248,80367.0
2020-11-17 12:00:00,351.97,353.36,351.45,352.13,71560.0,327.3899,328.6829,326.9062,327.5388,71560.0
2020-11-17 12:30:00,351.99,352.3,351.21,351.4,34224.0,327.4085,327.6969,326.683,326.8597,34224.0
2020-11-17 13:00:00,351.38,351.86,350.9,351.13,47085.0,326.8411,327.2876,326.3947,326.6086,47085.0
2020-11-17 13:30:00,351.06,351.21,350.13,350.45,61571.0,326.5435,326.683,325.6784,325.9761,61571.0
2020-11-17 14:00:00,350.47,352.0,350.41,351.82,72983.0,325.9947,327.4178,325.9389,327.2504,72983.0
2020-11-17 14:30:00,351.87,352.57,351.68,352.44,83830.0,327.2969,327.948,327.1202,327.8271,83830.0
2020-11-17 15:00:00,352.49,352.49,350.73,351.24,78894.0,327.8736,327.8736,326.2365,326.7109,78894.0
2020-11-17 15:30:00,351.3,352.57,351.08,352.08,253992.0,326.7667,327.948,326.5621,327.4922,253992.0
2020-11-18 09:30:00,353.43,354.05,348.54,350.87,191147.0,328.748,329.3247,324.1995,326.3667,191147.0
2020-11-18 10:00:00,351.14,352.1,349.41,350.79,89501.0,326.6179,327.5109,325.0087,326.2923,89501.0
2020-11-18 10:30:00,350.85,351.91,350.03,350.13,54013.0,326.3481,327.3341,325.5854,325.6784,54013.0
2020-11-18 11:00:00,350.07,350.73,350.0,350.64,52550.0,325.6226,326.2365,325.5575,326.1528,52550.0
2020-11-18 11:30:00,350.86,350.86,349.57,349.84,35157.0,326.3574,326.3574,325.1575,325.4087,35157.0
2020-11-18 12:00:00,349.74,349.74,348.63,348.93,45521.0,325.3157,325.3157,324.2832,324.5622,45521.0
2020-11-18 12:30:00,348.88,348.99,347.88,348.0,47161.0,324.5157,324.618,323.5856,323.6972,47161.0
2020-11-18 13:00:00,348.0,349.0,347.95,348.0,58378.0,323.6972,324.6273,323.6507,323.6972,58378.0
2020-11-18 13:30:00,347.96,348.25,347.36,348.12,59988.0,323.66,323.9297,323.1019,323.8088,59988.0
2020-11-18 14:00:00,348.03,348.59,346.66,346.97,70478.0,323.7251,324.246,322.4508,322.7391,70478.0
2020-11-18 14:30:00,346.95,347.99,346.84,347.69,58993.0,322.7205,323.6879,322.6182,323.4088,58993.0
2020-11-18 15:00:00,347.66,348.48,346.83,347.57,77481.0,323.3809,324.1437,322.6089,323.2972,77481.0
2020-11-18 15:30:00,347.56,347.75,343.09,344.34,389489.0,323.2879,323.4646,319.1301,320.2928,389489.0
2020-11-19 09:30:00,342.29,343.07,337.68,338.18,291614.0,318.3859,319.1115,314.0979,314.563,291614.0
2020-11-19 10:00:00,338.18,339.47,336.42,336.91,185757.0,314.563,315.7629,312.9259,313.3817,185757.0
2020-11-19 10:30:00,337.05,339.32,336.77,337.66,193741.0,313.5119,315.6234,313.2514,314.0793,193741.0
2020-11-19 11:00:00,337.5,338.05,335.91,337.79,209825.0,313.9305,314.442,312.4515,314.2002,209825.0
2020-11-19 11:30:00,337.86,337.86,334.84,335.4,107908.0,314.2653,314.2653,311.4562,311.9771,107908.0
2020-11-19 12:00:00,335.37,335.73,334.33,334.97,103467.0,311.9492,312.2841,310.9818,311.5771,103467.0
2020-11-19 12:30:00,334.96,337.13,334.96,336.91,117976.0,311.5678,313.5863,311.5678,313.3817,117976.0
2020-11-19 13:00:00,337.0,337.26,335.62,335.87,51173.0,313.4654,313.7072,312.1817,312.4143,51173.0
2020-11-19 13:30:00,335.86,338.27,335.68,337.05,98505.0,312.405,314.6467,312.2376,313.5119,98505.0
2020-11-19 14:00:00,337.01,338.74,336.86,338.61,207715.0,313.4747,315.0839,313.3351,314.9629,207715.0
2020-11-19 14:30:00,338.63,339.55,337.87,337.9,170566.0,314.9815,315.8373,314.2746,314.3025,170566.0
2020-11-19 15:00:00,337.88,338.14,336.14,336.56,154696.0,314.2839,314.5258,312.6654,313.0561,154696.0
2020-11-19 15:30:00,336.64,337.74,336.08,337.01,400785.0,313.1305,314.1537,312.6096,313.4747,400785.0
2020-11-20 09:30:00,335.0,337.66,334.73,335.44,423032.0,311.605,314.0793,311.3539,312.0143,423032.0
2020-11-20 10:00:00,335.44,335.69,331.97,332.27,263997.0,312.0143,312.2469,308.7866,309.0657,263997.0
2020-11-20 10:30:00,332.2,334.26,331.71,333.19,269416.0,309.0006,310.9167,308.5448,309.9214,269416.0
2020-11-20 11:00:00,333.13,336.64,333.0,336.19,146897.0,309.8656,313.1305,309.7447,312.7119,146897.0
2020-11-20 11:30:00,336.18,336.53,334.83,335.14,64575.0,312.7026,313.0282,311.4469,311.7353,64575.0
2020-11-20 12:00:00,335.09,335.09,334.06,334.65,58564.0,311.6888,311.6888,310.7307,311.2795,58564.0
2020-11-20 12:30:00,334.63,335.92,334.05,335.67,63120.0,311.2609,312.4608,310.7214,312.2283,63120.0
2020-11-20 13:00:00,335.65,336.53,335.59,335.82,75266.0,312.2096,313.0282,312.1538,312.3678,75266.0
2020-11-20 13:30:00,335.9,336.18,335.48,335.75,67764.0,312.4422,312.7026,312.0515,312.3027,67764.0
2020-11-20 14:00:00,335.78,336.55,335.7,336.19,112621.0,312.3306,313.0468,312.2562,312.7119,112621.0
2020-11-20 14:30:00,336.12,336.74,335.13,335.24,99602.0,312.6468,313.2235,311.726,311.8283,99602.0
2020-11-20 15:00:00,335.35,335.44,333.55,334.91,143528.0,311.9306,312.0143,310.2563,311.5213,143528.0
2020-11-20 15:30:00,334.82,335.41,334.18,334.71,352242.0,311.4376,311.9864,310.8423,311.3353,352242.0
2020-11-23 09:30:00,335.55,336.26,334.17,334.52,195488.0,312.1166,312.777,310.833,311.1586,195488.0
2020-11-23 10:00:00,334.71,336.0,333.19,333.36,81300.0,311.3353,312.5352,309.9214,310.0796,81300.0
2020-11-23 10:30:00,333.28,335.6,333.27,334.68,115399.0,310.0052,312.1631,309.9959,311.3074,115399.0
2020-11-23 11:00:00,334.79,335.4,332.61,332.75,79716.0,311.4097,311.9771,309.3819,309.5122,79716.0
2020-11-23 11:30:00,332.6,332.98,331.59,332.65,75479.0,309.3726,309.7261,308.4332,309.4192,75479.0
2020-11-23 12:00:00,332.55,332.65,331.64,331.75,54691.0,309.3261,309.4192,308.4797,308.582,54691.0
2020-11-23 12:30:00,331.78,332.68,331.78,332.57,74777.0,308.6099,309.4471,308.6099,309.3447,74777.0
2020-11-23 13:00:00,332.58,332.87,331.85,332.18,116423.0,309.354,309.6238,308.675,308.982,116423.0
2020-11-23 13:30:00,332.15,334.01,332.15,333.87,103759.0,308.9541,310.6842,308.9541,310.554,103759.0
2020-11-23 14:00:00,333.87,334.18,332.43,332.85,71384.0,310.554,310.8423,309.2145,309.6052,71384.0
2020-11-23 14:30:00,332.83,334.03,332.7,334.0,92745.0,309.5866,310.7028,309.4657,310.6749,92745.0
2020-11-23 15:00:00,334.0,334.53,333.75,334.41,147375.0,310.6749,311.1679,310.4423,311.0562,147375.0
2020-11-23 15:30:00,334.39,335.41,334.0,335.06,257568.0,311.0376,311.9864,310.6749,311.6609,257568.0
2020-11-24 09:30:00,336.18,337.65,334.74,335.53,275644.0,312.7026,314.07,311.3632,312.098,275644.0
2020-11-24 10:00:00,335.66,338.04,334.42,337.98,155412.0,312.219,314.4327,311.0655,314.3769,155412.0
2020-11-24 10:30:00,337.89,338.62,336.73,337.62,91661.0,314.2932,314.9722,313.2142,314.0421,91661.0
2020-11-24 11:00:00,337.69,337.75,336.07,337.63,94112.0,314.1072,314.163,312.6003,314.0514,94112.0
2020-11-24 11:30:00,337.53,340.0,337.52,339.18,117355.0,313.9584,316.2559,313.9491,315.4931,117355.0
2020-11-24 12:00:00,339.15,339.39,338.37,338.88,68979.0,315.4652,315.6885,314.7397,315.2141,68979.0
2020-11-24 12:30:00,338.83,338.86,337.76,337.92,71977.0,315.1676,315.1955,314.1723,314.3211,71977.0
2020-11-24 13:00:00,337.99,338.09,335.61,335.94,65744.0,314.3862,314.4792,312.1724,312.4794,65744.0
2020-11-24 13:30:00,336.01,337.06,334.82,334.91,80640.0,312.5445,313.5212,311.4376,311.5213,80640.0
2020-11-24 14:00:00,334.97,337.17,334.68,336.79,76267.0,311.5771,313.6235,311.3074,313.27,76267.0
2020-11-24 14:30:00,336.75,337.54,336.42,336.78,60942.0,313.2328,313.9677,312.9259,313.2607,60942.0
2020-11-24 15:00:00,336.75,337.21,336.42,336.58,90996.0,313.2328,313.6607,312.9259,313.0747,90996.0
2020-11-24 15:30:00,336.64,336.97,335.23,335.8,214720.0,313.1305,313.4375,311.819,312.3492,214720.0
2020-11-25 09:30:00,338.82,338.82,330.33,330.64,239848.0,315.1583,315.1583,307.2612,307.5495,239848.0
2020-11-25 10:00:00,330.63,332.24,329.14,330.44,204119.0,307.5402,309.0378,306.1543,307.3635,204119.0
2020-11-25 10:30:00,330.49,331.25,329.73,330.96,127182.0,307.41,308.1169,306.7031,307.8472,127182.0
2020-11-25 11:00:00,330.9,332.13,330.79,331.77,102414.0,307.7914,308.9355,307.689,308.6006,102414.0
2020-11-25 11:30:00,331.76,332.64,330.78,332.24,77541.0,308.5913,309.4099,307.6797,309.0378,77541.0
2020-11-25 12:00:00,332.27,333.65,332.27,332.71,56314.0,309.0657,310.3493,309.0657,309.475,56314.0
2020-11-25 12:30:00,332.72,333.17,332.3,333.09,88610.0,309.4843,309.9028,309.0936,309.8284,88610.0
2020-11-25 13:00:00,333.1,333.26,332.65,332.75,51980.0,309.8377,309.9866,309.4192,309.5122,51980.0
2020-11-25 13:30:00,332.75,333.1,332.26,332.85,49769.0,309.5122,309.8377,309.0564,309.6052,49769.0
2020-11-25 14:00:00,332.8,334.07,332.76,333.52,56564.0,309.5587,310.74,309.5215,310.2284,56564.0
2020-11-25 14:30:00,333.56,333.61,332.82,333.06,62146.0,310.2656,310.3121,309.5773,309.8005,62146.0
2020-11-25 15:00:00,333.07,334.32,333.07,333.6,79031.0,309.8098,310.9725,309.8098,310.3028,79031.0
2020-11-25 15:30:00,333.57,334.05,332.62,333.24,221204.0,310.2749,310.7214,309.3913,309.968,221204.0
2020-11-27 09:30:00,333.53,337.59,331.83,337.28,246351.0,310.2377,314.0142,308.6564,313.7258,246351.0
2020-11-27 10:00:00,337.41,338.0,336.0,336.5,65922.0,313.8467,314.3955,312.5352,313.0003,65922.0
2020-11-27 10:30:00,336.59,337.17,335.18,336.33,68048.0,313.084,313.6235,311.7725,312.8422,68048.0
2020-11-27 11:00:00,336.28,337.51,336.26,336.7,65176.0,312.7957,313.9398,312.777,313.1863,65176.0
2020-11-27 11:30:00,336.78,337.76,336.54,337.39,116839.0,313.2607,314.1723,313.0375,313.8281,116839.0
2020-11-27 12:00:00,337.32,337.96,337.27,337.28,78731.0,313.763,314.3583,313.7165,313.7258,78731.0
2020-11-27 12:30:00,337.25,338.9,337.12,338.12,169349.0,313.6979,315.2327,313.577,314.5072,169349.0
2020-11-30 09:30:00,335.11,337.94,330.29,336.95,279820.0,311.7074,314.3397,307.224,313.4189,279820.0
2020-11-30 10:00:00,337.04,337.72,334.79,335.13,89068.0,313.5026,314.1351,311.4097,311.726,89068.0
2020-11-30 10:30:00,335.02,337.38,334.81,336.86,101852.0,311.6236,313.8188,311.4283,313.3351,101852.0
2020-11-30 11:00:00,336.91,336.95,335.26,335.42,89216.0,313.3817,313.4189,311.8469,311.9957,89216.0
2020-11-30 11:30:00,335.58,335.77,334.13,334.29,63999.0,312.1445,312.3213,310.7958,310.9446,63999.0
2020-11-30 12:00:00,334.29,335.06,333.64,334.96,60249.0,310.9446,311.6609,310.34,311.5678,60249.0
2020-11-30 12:30:00,334.99,336.04,334.34,335.93,74113.0,311.5957,312.5724,310.9911,312.4701,74113.0
2020-11-30 13:00:00,335.94,336.0,334.79,334.9,111212.0,312.4794,312.5352,311.4097,311.512,111212.0
2020-11-30 13:30:00,334.9,334.99,331.59,331.84,208880.0,311.512,311.5957,308.4332,308.6657,208880.0
2020-11-30 14:00:00,331.79,333.14,331.6,333.07,81432.0,308.6192,309.8749,308.4425,309.8098,81432.0
2020-11-30 14:30:00,333.08,334.57,332.77,334.3,89577.0,309.8191,311.2051,309.5308,310.9539,89577.0
2020-11-30 15:00:00,334.33,334.5,332.68,333.36,119200.0,310.9818,311.14,309.4471,310.0796,119200.0
2020-11-30 15:30:00,333.39,336.41,333.1,336.34,466976.0,310.1075,312.9166,309.8377,312.8515,466976.0
2020-12-01 09:30:00,344.77,350.27,343.03,350.25,456855.0,320.6927,325.8087,319.0743,325.79,456855.0
2020-12-01 10:00:00,350.59,354.1,349.97,351.13,234689.0,326.1063,329.3712,325.5296,326.6086,234689.0
2020-12-01 10:30:00,351.01,351.5,348.01,348.81,212197.0,326.497,326.9528,323.7065,324.4506,212197.0
2020-12-01 11:00:00,348.81,349.52,347.21,347.43,116746.0,324.4506,325.111,322.9623,323.167,116746.0
2020-12-01 11:30:00,347.44,348.1,345.63,346.19,106308.0,323.1763,323.7902,321.4927,322.0136,106308.0
2020-12-01 12:00:00,346.13,346.92,344.93,345.35,95839.0,321.9578,322.6926,320.8416,321.2322,95839.0
2020-12-01 12:30:00,345.21,345.78,344.01,344.1,75339.0,321.102,321.6322,319.9858,320.0695,75339.0
2020-12-01 13:00:00,344.25,344.86,343.53,344.77,67031.0,320.2091,320.7765,319.5393,320.6927,67031.0
2020-12-01 13:30:00,344.74,345.32,342.56,343.12,107463.0,320.6648,321.2043,318.6371,319.158,107463.0
2020-12-01 14:00:00,343.23,345.14,342.85,343.21,92693.0,319.2603,321.0369,318.9068,319.2417,92693.0
2020-12-01 14:30:00,343.17,343.72,342.01,342.03,84940.0,319.2045,319.7161,318.1255,318.1441,84940.0
2020-12-01 15:00:00,342.15,342.66,341.14,341.99,116553.0,318.2557,318.7301,317.3163,318.1069,116553.0
2020-12-01 15:30:00,342.0,342.0,339.93,340.99,276320.0,318.1162,318.1162,316.1908,317.1767,276320.0
2020-12-02 09:30:00,341.77,346.72,341.5,346.31,226826.0,317.9023,322.5066,317.6511,322.1252,226826.0
2020-12-02 10:00:00,346.15,348.31,345.23,347.86,128822.0,321.9764,323.9855,321.1206,323.567,128822.0
2020-12-02 10:30:00,347.81,348.87,346.4,348.7,149929.0,323.5204,324.5064,322.2089,324.3483,149929.0
2020-12-02 11:00:00,348.71,350.23,348.58,350.14,145128.0,324.3576,325.7714,324.2367,325.6877,145128.0
2020-12-02 11:30:00,350.01,350.45,349.14,350.23,101050.0,325.5668,325.9761,324.7576,325.7714,101050.0
2020-12-02 12:00:00,350.25,350.87,349.57,350.44,106135.0,325.79,326.3667,325.1575,325.9668,106135.0
2020-12-02 12:30:00,350.46,351.83,350.45,351.23,95844.0,325.9854,327.2597,325.9761,326.7016,95844.0
2020-12-02 13:00:00,351.23,351.3,349.45,349.79,71359.0,326.7016,326.7667,325.0459,325.3622,71359.0
2020-12-02 13:30:00,349.83,350.66,349.51,349.55,55958.0,325.3994,326.1714,325.1017,325.1389,55958.0
2020-12-02 14:00:00,349.55,349.94,348.69,349.13,63689.0,325.1389,325.5017,324.339,324.7483,63689.0
2020-12-02 14:30:00,348.99,349.63,348.38,348.67,64631.0,324.618,325.2133,324.0506,324.3204,64631.0
2020-12-02 15:00:00,348.66,348.88,347.48,347.67,81958.0,324.3111,324.5157,323.2135,323.3902,81958.0
2020-12-02 15:30:00,347.72,348.36,346.35,347.56,274622.0,323.4367,324.032,322.1624,323.2879,274622.0
2020-12-03 09:30:00,347.9,351.14,347.16,349.97,192594.0,323.6042,326.6179,322.9158,325.5296,192594.0
2020-12-03 10:00:00,349.86,352.77,349.8,352.4,128708.0,325.4273,328.1341,325.3715,327.7899,128708.0
2020-12-03 10:30:00,352.0,352.6,349.76,349.89,121010.0,327.4178,327.9759,325.3343,325.4552,121010.0
2020-12-03 11:00:00,349.91,350.46,349.53,350.37,120818.0,325.4738,325.9854,325.1203,325.9017,120818.0
2020-12-03 11:30:00,350.34,351.47,349.98,350.41,60878.0,325.8738,326.9248,325.5389,325.9389,60878.0
2020-12-03 12:00:00,350.34,351.08,349.9,351.0,78719.0,325.8738,326.5621,325.4645,326.4877,78719.0
2020-12-03 12:30:00,351.07,351.47,350.58,350.91,59524.0,326.5528,326.9248,326.097,326.404,59524.0
2020-12-03 13:00:00,350.91,351.35,350.4,351.05,73663.0,326.404,326.8132,325.9296,326.5342,73663.0
2020-12-03 13:30:00,351.05,351.1,350.07,350.19,77915.0,326.5342,326.5807,325.6226,325.7342,77915.0
2020-12-03 14:00:00,350.14,350.79,349.98,350.28,59942.0,325.6877,326.2923,325.5389,325.818,59942.0
2020-12-03 14:30:00,350.23,350.75,349.8,350.09,80201.0,325.7714,326.2551,325.3715,325.6412,80201.0
2020-12-03 15:00:00,350.05,350.58,349.22,349.88,120852.0,325.604,326.097,324.832,325.4459,120852.0
2020-12-03 15:30:00,349.8,349.9,346.49,348.34,308892.0,325.3715,325.4645,322.2926,324.0134,308892.0
2020-12-04 09:30:00,346.0,348.21,345.75,346.83,159722.0,322.9866,325.0496,322.7533,323.7614,159722.0
2020-12-04 10:00:00,346.92,348.54,346.24,348.18,84512.0,323.8454,325.3577,323.2107,325.0216,84512.0
2020-12-04 10:30:00,348.13,350.75,348.12,350.75,93667.0,324.975,327.4207,324.9656,327.4207,93667.0
2020-12-04 11:00:00,350.8,351.47,349.8,350.07,42180.0,327.4674,328.0928,326.5339,326.7859,42180.0
2020-12-04 11:30:00,350.17,350.53,349.27,350.07,47945.0,326.8793,327.2153,326.0391,326.7859,47945.0
2020-12-04 12:00:00,350.11,350.89,350.05,350.41,62001.0,326.8233,327.5514,326.7673,327.1033,62001.0
2020-12-04 12:30:00,350.44,350.44,348.57,348.62,48394.0,327.1313,327.1313,325.3857,325.4324,48394.0
2020-12-04 13:00:00,348.62,349.04,348.43,348.92,34999.0,325.4324,325.8244,325.255,325.7124,34999.0
2020-12-04 13:30:00,348.98,349.72,348.06,348.3,51598.0,325.7684,326.4592,324.9096,325.1336,51598.0
2020-12-04 14:00:00,348.35,348.83,348.02,348.5,48378.0,325.1803,325.6284,324.8723,325.3203,48378.0
2020-12-04 14:30:00,348.56,349.22,348.29,348.86,40542.0,325.3764,325.9925,325.1243,325.6564,40542.0
2020-12-04 15:00:00,348.92,349.46,348.65,349.27,45943.0,325.7124,326.2165,325.4604,326.0391,45943.0
2020-12-04 15:30:00,349.35,350.49,349.29,349.89,280070.0,326.1138,327.178,326.0578,326.6179,280070.0
2020-12-07 09:30:00,348.19,349.45,345.83,346.87,146691.0,325.031,326.2072,322.8279,323.7988,146691.0
2020-12-07 10:00:00,347.07,347.28,345.3,346.18,130515.0,323.9855,324.1815,322.3332,323.1547,130515.0
2020-12-07 10:30:00,346.18,348.0,346.03,347.34,76076.0,323.1547,324.8536,323.0146,324.2375,76076.0
2020-12-07 11:00:00,347.25,347.35,345.77,346.03,75191.0,324.1535,324.2468,322.7719,323.0146,75191.0
2020-12-07 11:30:00,345.95,346.95,345.28,346.61,59974.0,322.94,323.8734,322.3145,323.5561,59974.0
2020-12-07 12:00:00,346.52,346.99,346.17,346.5,40415.0,323.472,323.9108,323.1453,323.4534,40415.0
2020-12-07 12:30:00,346.46,347.08,346.12,346.81,101396.0,323.416,323.9948,323.0986,323.7428,101396.0
2020-12-07 13:00:00,346.74,346.86,346.14,346.37,56132.0,323.6774,323.7894,323.1173,323.332,56132.0
2020-12-07 13:30:00,346.28,346.4,345.74,346.23,48829.0,323.248,323.36,322.7439,323.2013,48829.0
2020-12-07 14:00:00,346.28,346.29,345.22,345.4,53725.0,323.248,323.2573,322.2585,322.4265,53725.0
2020-12-07 14:30:00,345.35,346.71,345.35,346.49,59669.0,322.3799,323.6494,322.3799,323.444,59669.0
2020-12-07 15:00:00,346.49,347.37,346.24,347.25,119143.0,323.444,324.2655,323.2107,324.1535,119143.0
2020-12-07 15:30:00,347.3,348.14,346.42,347.86,202102.0,324.2002,324.9843,323.3787,324.7229,202102.0
2020-12-08 09:30:00,344.75,346.95,344.08,346.46,100671.0,321.8198,323.8734,321.1943,323.416,100671.0
2020-12-08 10:00:00,346.4,346.86,345.23,345.52,112139.0,323.36,323.7894,322.2678,322.5386,112139.0
2020-12-08 10:30:00,345.43,348.28,345.33,348.2,73067.0,322.4545,325.115,322.3612,325.0403,73067.0
2020-12-08 11:00:00,348.17,348.52,346.75,347.15,83849.0,325.0123,325.339,323.6867,324.0601,83849.0
2020-12-08 11:30:00,347.22,347.39,346.68,347.31,48821.0,324.1255,324.2842,323.6214,324.2095,48821.0
2020-12-08 12:00:00,347.27,347.97,346.8,347.26,41924.0,324.1722,324.8256,323.7334,324.1628,41924.0
2020-12-08 12:30:00,347.11,348.6,346.96,347.66,51507.0,324.0228,325.4137,323.8828,324.5362,51507.0
2020-12-08 13:00:00,347.77,348.56,347.6,347.98,55066.0,324.6389,325.3764,324.4802,324.8349,55066.0
2020-12-08 13:30:00,347.98,348.46,347.78,348.26,45549.0,324.8349,325.283,324.6482,325.0963,45549.0
2020-12-08 14:00:00,348.25,349.84,348.24,349.75,74179.0,325.087,326.5712,325.0776,326.4872,74179.0
2020-12-08 14:30:00,349.75,349.9,347.85,348.02,113929.0,326.4872,326.6272,324.7136,324.8723,113929.0
2020-12-08 15:00:00,348.07,348.43,347.56,348.32,96699.0,324.9189,325.255,324.4429,325.1523,96699.0
2020-12-08 15:30:00,348.4,348.76,347.29,347.72,156571.0,325.227,325.5631,324.1908,324.5922,156571.0
2020-12-09 09:30:00,348.89,349.41,346.8,346.97,147998.0,325.6844,326.1698,323.7334,323.8921,147998.0
2020-12-09 10:00:00,346.95,347.17,345.33,345.56,128324.0,323.8734,324.0788,322.3612,322.5759,128324.0
2020-12-09 10:30:00,345.56,345.82,344.05,344.52,79240.0,322.5759,322.8186,321.1663,321.6051,79240.0
2020-12-09 11:00:00,344.6,344.67,343.39,344.18,82921.0,321.6797,321.7451,320.5502,321.2877,82921.0
2020-12-09 11:30:00,344.18,345.0,343.81,344.02,90864.0,321.2877,322.0531,320.9423,321.1383,90864.0
2020-12-09 12:00:00,343.88,344.14,343.52,343.94,48511.0,321.0076,321.2503,320.6716,321.0636,48511.0
2020-12-09 12:30:00,344.0,344.05,341.86,342.69,92472.0,321.1197,321.1663,319.122,319.8968,92472.0
2020-12-09 13:00:00,342.58,343.21,342.0,342.8,65470.0,319.7941,320.3822,319.2527,319.9995,65470.0
2020-12-09 13:30:00,342.71,343.29,341.74,342.85,71674.0,319.9155,320.4569,319.01,320.0461,71674.0
2020-12-09 14:00:00,342.92,344.29,342.73,343.89,60254.0,320.1115,321.3904,319.9341,321.017,60254.0
2020-12-09 14:30:00,343.77,343.89,341.61,341.62,72771.0,320.905,321.017,318.8886,318.898,72771.0
2020-12-09 15:00:00,341.69,343.36,341.63,343.0,61543.0,318.9633,320.5222,318.9073,320.1862,61543.0
2020-12-09 15:30:00,343.03,345.61,343.02,343.99,189361.0,320.2142,322.6226,320.2048,321.1103,189361.0
2020-12-10 09:30:00,345.16,345.46,340.55,342.28,210204.0,322.2025,322.4825,317.8991,319.5141,210204.0
2020-12-10 10:00:00,342.33,342.47,340.91,340.91,105465.0,319.5607,319.6914,318.2352,318.2352,105465.0
2020-12-10 10:30:00,340.91,342.59,340.12,341.81,112716.0,318.2352,319.8034,317.4977,319.0753,112716.0
2020-12-10 11:00:00,341.85,342.22,341.16,341.95,124098.0,319.1127,319.458,318.4685,319.206,124098.0
2020-12-10 11:30:00,341.93,342.0,339.87,339.98,68635.0,319.1873,319.2527,317.2644,317.367,68635.0
2020-12-10 12:00:00,339.82,341.38,339.75,340.78,73343.0,317.2177,318.6739,317.1523,318.1138,73343.0
2020-12-10 12:30:00,340.92,341.47,340.86,341.31,38839.0,318.2445,318.7579,318.1885,318.6086,38839.0
2020-12-10 13:00:00,341.29,342.05,340.44,340.56,50725.0,318.5899,319.2994,317.7964,317.9085,50725.0
2020-12-10 13:30:00,340.57,340.57,339.86,340.12,53059.0,317.9178,317.9178,317.255,317.4977,53059.0
2020-12-10 14:00:00,340.39,340.47,339.57,339.69,49397.0,317.7498,317.8244,316.9843,317.0963,49397.0
2020-12-10 14:30:00,339.58,340.15,339.26,339.64,73315.0,316.9936,317.5257,316.6949,317.0496,73315.0
2020-12-10 15:00:00,339.75,340.25,339.43,339.66,76525.0,317.1523,317.6191,316.8536,317.0683,76525.0
2020-12-10 15:30:00,339.76,340.26,339.45,339.76,294223.0,317.1617,317.6284,316.8723,317.1617,294223.0
2020-12-11 09:30:00,338.13,338.88,334.68,336.38,305575.0,315.6401,316.3402,312.4196,314.0065,305575.0
2020-12-11 10:00:00,336.27,338.39,336.23,337.45,73590.0,313.9038,315.8828,313.8665,315.0053,73590.0
2020-12-11 10:30:00,337.46,337.95,336.61,337.36,84965.0,315.0146,315.4721,314.2212,314.9213,84965.0
2020-12-11 11:00:00,337.36,337.86,335.62,335.79,73408.0,314.9213,315.388,313.297,313.4557,73408.0
2020-12-11 11:30:00,335.92,336.09,334.99,335.64,88362.0,313.5771,313.7358,312.7089,313.3157,88362.0
2020-12-11 12:00:00,335.56,335.6,334.33,335.1,61687.0,313.241,313.2784,312.0928,312.8116,61687.0
2020-12-11 12:30:00,335.05,335.98,334.56,335.62,77224.0,312.7649,313.6331,312.3075,313.297,77224.0
2020-12-11 13:00:00,335.56,335.68,334.84,335.5,94339.0,313.241,313.353,312.5689,313.185,94339.0
2020-12-11 13:30:00,335.61,337.0,335.53,336.82,66376.0,313.2877,314.5852,313.213,314.4172,66376.0
2020-12-11 14:00:00,337.0,337.0,335.57,335.99,77577.0,314.5852,314.5852,313.2504,313.6424,77577.0
2020-12-11 14:30:00,336.03,336.76,335.82,336.19,102697.0,313.6798,314.3612,313.4837,313.8291,102697.0
2020-12-11 15:00:00,336.17,336.37,335.33,335.74,117267.0,313.8104,313.9971,313.0263,313.409,117267.0
2020-12-11 15:30:00,335.74,337.36,335.59,337.07,243924.0,313.409,314.9213,313.269,314.6506,243924.0
2020-12-14 09:30:00,340.03,341.29,337.39,340.21,160670.0,317.4137,318.5899,314.9493,317.5817,160670.0
2020-12-14 10:00:00,340.21,342.53,340.0,342.53,74751.0,317.5817,319.7474,317.3857,319.7474,74751.0
2020-12-14 10:30:00,342.53,343.23,341.4,341.4,77066.0,319.7474,320.4009,318.6926,318.6926,77066.0
2020-12-14 11:00:00,341.52,342.02,340.51,340.67,74288.0,318.8046,319.2713,317.8618,318.0111,74288.0
2020-12-14 11:30:00,340.64,340.82,339.39,339.5,51796.0,317.9831,318.1512,316.8163,316.919,51796.0
2020-12-14 12:00:00,339.56,339.7,337.94,338.06,44606.0,316.975,317.1057,315.4627,315.5747,44606.0
2020-12-14 12:30:00,338.07,338.97,337.99,338.75,29057.0,315.5841,316.4242,315.5094,316.2188,29057.0
2020-12-14 13:00:00,338.81,338.99,337.86,337.9,41807.0,316.2749,316.4429,315.388,315.4254,41807.0
2020-12-14 13:30:00,337.89,338.69,337.76,338.27,38754.0,315.416,316.1628,315.2947,315.7708,38754.0
2020-12-14 14:00:00,338.41,338.75,338.0,338.12,46158.0,315.9015,316.2188,315.5187,315.6307,46158.0
2020-12-14 14:30:00,338.16,338.6,337.2,338.6,48521.0,315.6681,316.0788,314.7719,316.0788,48521.0
2020-12-14 15:00:00,338.61,338.62,337.76,337.9,75475.0,316.0882,316.0975,315.2947,315.4254,75475.0
2020-12-14 15:30:00,337.9,337.9,335.86,335.88,204628.0,315.4254,315.4254,313.5211,313.5397,204628.0
2020-12-15 09:30:00,339.14,339.31,337.23,337.6,142375.0,316.5829,316.7416,314.7999,315.1453,142375.0
2020-12-15 10:00:00,337.7,338.04,337.06,337.49,67204.0,315.2387,315.5561,314.6413,315.0427,67204.0
2020-12-15 10:30:00,337.63,339.63,337.04,339.53,82090.0,315.1733,317.0403,314.6226,316.947,82090.0
2020-12-15 11:00:00,339.42,340.19,339.03,339.63,104489.0,316.8443,317.5631,316.4802,317.0403,104489.0
2020-12-15 11:30:00,339.57,339.83,338.61,338.94,73214.0,316.9843,317.227,316.0882,316.3962,73214.0
2020-12-15 12:00:00,338.97,339.83,338.94,339.4,53777.0,316.4242,317.227,316.3962,316.8256,53777.0
2020-12-15 12:30:00,339.45,339.99,338.96,339.87,46727.0,316.8723,317.3764,316.4149,317.2644,46727.0
2020-12-15 13:00:00,339.92,341.01,339.86,340.38,62820.0,317.311,318.3285,317.255,317.7404,62820.0
2020-12-15 13:30:00,340.23,340.29,338.76,339.84,49840.0,317.6004,317.6564,316.2282,317.2363,49840.0
2020-12-15 14:00:00,339.73,340.55,339.32,340.17,46638.0,317.1337,317.8991,316.7509,317.5444,46638.0
2020-12-15 14:30:00,340.18,340.65,339.67,339.71,65387.0,317.5537,317.9925,317.0777,317.115,65387.0
2020-12-15 15:00:00,339.75,340.34,339.16,339.23,68307.0,317.1523,317.7031,316.6016,316.6669,68307.0
2020-12-15 15:30:00,339.1,340.05,339.0,339.85,204421.0,316.5456,317.4324,316.4522,317.2457,204421.0
2020-12-16 09:30:00,336.83,338.43,334.26,337.85,242545.0,314.4265,315.9201,312.0275,315.3787,242545.0
2020-12-16 10:00:00,337.85,340.63,337.56,340.31,86950.0,315.3787,317.9738,315.108,317.6751,86950.0
2020-12-16 10:30:00,340.32,341.66,339.71,339.85,126572.0,317.6844,318.9353,317.115,317.2457,126572.0
2020-12-16 11:00:00,339.76,340.81,339.11,340.6,102738.0,317.1617,318.1418,316.5549,317.9458,102738.0
2020-12-16 11:30:00,340.46,340.56,339.32,339.51,33202.0,317.8151,317.9085,316.7509,316.9283,33202.0
2020-12-16 12:00:00,339.53,340.35,339.38,339.98,59307.0,316.947,317.7124,316.8069,317.367,59307.0
2020-12-16 12:30:00,340.01,340.7,339.84,340.59,53827.0,317.395,318.0391,317.2363,317.9365,53827.0
2020-12-16 13:00:00,340.55,340.65,339.61,339.88,46459.0,317.8991,317.9925,317.0216,317.2737,46459.0
2020-12-16 13:30:00,339.91,340.18,339.7,340.03,35781.0,317.3017,317.5537,317.1057,317.4137,35781.0
2020-12-16 14:00:00,340.08,340.26,339.31,339.86,59171.0,317.4604,317.6284,316.7416,317.255,59171.0
2020-12-16 14:30:00,339.87,341.02,339.63,340.29,70993.0,317.2644,318.3379,317.0403,317.6564,70993.0
2020-12-16 15:00:00,340.29,340.75,340.08,340.53,65575.0,317.6564,318.0858,317.4604,317.8805,65575.0
2020-12-16 15:30:00,340.62,341.11,339.05,339.53,155539.0,317.9645,318.4219,316.4989,316.947,155539.0
2020-12-17 09:30:00,339.81,342.6,339.02,339.02,179411.0,317.2083,319.8128,316.4709,316.4709,179411.0
2020-12-17 10:00:00,339.12,339.6,337.3,337.92,143649.0,316.5642,317.0123,314.8653,315.444,143649.0
2020-12-17 10:30:00,337.79,341.07,337.78,340.1,82929.0,315.3227,318.3845,315.3134,317.4791,82929.0
2020-12-17 11:00:00,339.95,340.21,338.79,338.93,66173.0,317.339,317.5817,316.2562,316.3869,66173.0
2020-12-17 11:30:00,338.98,340.05,338.87,339.19,66225.0,316.4335,317.4324,316.3309,316.6296,66225.0
2020-12-17 12:00:00,339.28,339.41,338.71,339.1,31161.0,316.7136,316.8349,316.1815,316.5456,31161.0
2020-12-17 12:30:00,339.13,339.61,338.7,339.44,49229.0,316.5736,317.0216,316.1722,316.863,49229.0
2020-12-17 13:00:00,339.44,341.14,339.32,340.41,90107.0,316.863,318.4499,316.7509,317.7684,90107.0
2020-12-17 13:30:00,340.34,340.48,339.8,340.4,54066.0,317.7031,317.8338,317.199,317.7591,54066.0
2020-12-17 14:00:00,340.41,341.0,340.4,340.93,55369.0,317.7684,318.3192,317.7591,318.2538,55369.0
2020-12-17 14:30:00,340.97,341.53,340.76,340.93,79965.0,318.2912,318.8139,318.0952,318.2538,79965.0
2020-12-17 15:00:00,340.9,341.53,340.52,341.43,67769.0,318.2258,318.8139,317.8711,318.7206,67769.0
2020-12-17 15:30:00,341.46,342.31,340.95,341.82,221654.0,318.7486,319.5421,318.2725,319.0847,221654.0
2020-12-18 09:30:00,342.52,342.61,336.47,337.46,1094853.0,319.7381,319.8221,314.0905,315.0146,1094853.0
2020-12-18 10:00:00,337.25,338.27,335.74,336.0,176301.0,314.8186,315.7708,313.409,313.6518,176301.0
2020-12-18 10:30:00,335.9,337.0,335.38,336.62,90450.0,313.5584,314.5852,313.073,314.2305,90450.0
2020-12-18 11:00:00,336.62,337.28,335.63,335.63,99198.0,314.2305,314.8466,313.3064,313.3064,99198.0
2020-12-18 11:30:00,335.65,335.89,335.21,335.31,76424.0,313.325,313.5491,312.9143,313.0076,76424.0
2020-12-18 12:00:00,335.39,336.63,335.01,336.47,80689.0,313.0823,314.2399,312.7276,314.0905,80689.0
2020-12-18 12:30:00,336.41,337.31,335.57,335.76,64900.0,314.0345,314.8746,313.2504,313.4277,64900.0
2020-12-18 13:00:00,335.71,336.54,335.5,336.17,50431.0,313.381,314.1558,313.185,313.8104,50431.0
2020-12-18 13:30:00,336.15,336.23,335.5,335.96,64346.0,313.7918,313.8665,313.185,313.6144,64346.0
2020-12-18 14:00:00,335.96,336.04,335.12,335.81,101598.0,313.6144,313.6891,312.8303,313.4744,101598.0
2020-12-18 14:30:00,335.78,336.97,335.51,336.95,124937.0,313.4464,314.5572,313.1943,314.5386,124937.0
2020-12-18 15:00:00,336.92,337.38,334.81,334.81,217013.0,314.5106,314.94,312.5409,312.5409,217013.0
2020-12-18 15:30:00,334.88,339.07,334.0,338.19,519152.0,312.6062,316.5176,311.7848,315.6961,519152.0
2020-12-21 09:30:00,332.16,333.97,331.0,331.04,188281.0,310.0672,311.7568,308.9843,309.0217,188281.0
2020-12-21 10:00:00,331.01,333.45,329.4,331.0,197993.0,308.9937,311.2714,307.4907,308.9843,197993.0
2020-12-21 10:30:00,330.89,331.61,330.3,331.26,81926.0,308.8816,309.5537,308.3309,309.227,81926.0
2020-12-21 11:00:00,331.25,333.41,331.02,333.11,62473.0,309.2177,311.234,309.003,310.954,62473.0
2020-12-21 11:30:00,333.18,333.78,332.71,333.49,38800.0,311.0193,311.5794,310.5806,311.3087,38800.0
2020-12-21 12:00:00,333.48,335.1,333.48,334.96,43936.0,311.2994,312.8116,311.2994,312.6809,43936.0
2020-12-21 12:30:00,335.0,335.66,334.7,335.34,44694.0,312.7183,313.3344,312.4382,313.0357,44694.0
2020-12-21 13:00:00,335.35,335.35,334.58,335.25,43551.0,313.045,313.045,312.3262,312.9516,43551.0
2020-12-21 13:30:00,335.16,336.2,335.0,335.82,43455.0,312.8676,313.8385,312.7183,313.4837,43455.0
2020-12-21 14:00:00,335.9,336.56,335.55,336.25,42359.0,313.5584,314.1745,313.2317,313.8851,42359.0
2020-12-21 14:30:00,336.2,336.95,336.07,336.44,46611.0,313.8385,314.5386,313.7171,314.0625,46611.0
2020-12-21 15:00:00,336.51,336.74,335.04,335.43,47481.0,314.1278,314.3425,312.7556,313.1197,47481.0
2020-12-21 15:30:00,335.4,336.54,335.19,336.06,133597.0,313.0917,314.1558,312.8956,313.7078,133597.0
2020-12-22 09:30:00,335.16,336.33,333.47,334.46,143570.0,312.8676,313.9598,311.29,312.2142,143570.0
2020-12-22 10:00:00,334.46,334.93,333.67,334.93,75251.0,312.2142,312.6529,311.4767,312.6529,75251.0
2020-12-22 10:30:00,334.91,335.9,334.59,335.39,58128.0,312.6343,313.5584,312.3355,313.0823,58128.0
2020-12-22 11:00:00,335.54,336.98,335.54,336.61,47606.0,313.2223,314.5666,313.2223,314.2212,47606.0
2020-12-22 11:30:00,336.61,336.9,335.14,335.19,61900.0,314.2212,314.4919,312.849,312.8956,61900.0
2020-12-22 12:00:00,335.1,335.91,335.08,335.6,48075.0,312.8116,313.5677,312.7929,313.2784,48075.0
2020-12-22 12:30:00,335.53,335.82,335.0,335.63,43040.0,313.213,313.4837,312.7183,313.3064,43040.0
2020-12-22 13:00:00,335.85,335.95,335.07,335.79,40624.0,313.5117,313.6051,312.7836,313.4557,40624.0
2020-12-22 13:30:00,335.95,336.18,335.47,335.75,45231.0,313.6051,313.8198,313.157,313.4184,45231.0
2020-12-22 14:00:00,335.79,335.79,335.26,335.66,38245.0,313.4557,313.4557,312.961,313.3344,38245.0
2020-12-22 14:30:00,335.72,335.72,334.98,335.5,69451.0,313.3904,313.3904,312.6996,313.185,69451.0
2020-12-22 15:00:00,335.51,335.92,334.36,334.39,62230.0,313.1943,313.5771,312.1208,312.1488,62230.0
2020-12-22 15:30:00,334.32,335.21,334.04,334.88,168631.0,312.0835,312.9143,311.8221,312.6062,168631.0
2020-12-23 09:30:00,336.49,339.06,336.03,338.06,160931.0,314.1092,316.5082,313.6798,315.5747,160931.0
2020-12-23 10:00:00,338.11,338.66,337.32,338.34,85464.0,315.6214,316.1348,314.884,315.8361,85464.0
2020-12-23 10:30:00,338.44,339.43,338.06,338.73,78000.0,315.9295,316.8536,315.5747,316.2002,78000.0
2020-12-23 11:00:00,338.79,340.48,338.73,340.3,93549.0,316.2562,317.8338,316.2002,317.6657,93549.0
2020-12-23 11:30:00,340.3,340.42,338.8,339.91,54077.0,317.6657,317.7778,316.2655,317.3017,54077.0
2020-12-23 12:00:00,340.0,341.2,339.79,341.04,66460.0,317.3857,318.5059,317.1897,318.3565,66460.0
2020-12-23 12:30:00,341.03,341.65,340.53,340.94,50797.0,318.3472,318.926,317.8805,318.2632,50797.0
2020-12-23 13:00:00,340.98,341.01,340.22,340.31,58500.0,318.3005,318.3285,317.5911,317.6751,58500.0
2020-12-23 13:30:00,340.31,340.85,340.22,340.24,70726.0,317.6751,318.1792,317.5911,317.6097,70726.0
2020-12-23 14:00:00,340.14,340.47,339.36,339.83,54961.0,317.5164,317.8244,316.7883,317.227,54961.0
2020-12-23 14:30:00,339.8,339.94,338.99,339.31,57150.0,317.199,317.3297,316.4429,316.7416,57150.0
2020-12-23 15:00:00,339.27,339.75,338.84,338.9,64214.0,316.7043,317.1523,316.3029,316.3589,64214.0
2020-12-23 15:30:00,338.9,339.5,337.33,337.34,252462.0,316.3589,316.919,314.8933,314.9026,252462.0
2020-12-24 09:30:00,336.44,339.97,336.44,339.82,87345.0,314.0625,317.3577,314.0625,317.2177,87345.0
2020-12-24 10:00:00,339.73,340.33,338.81,339.9,54689.0,317.1337,317.6938,316.2749,317.2924,54689.0
2020-12-24 10:30:00,340.07,340.39,339.26,339.81,109566.0,317.451,317.7498,316.6949,317.2083,109566.0
2020-12-24 11:00:00,339.83,341.21,339.75,340.94,164862.0,317.227,318.5152,317.1523,318.2632,164862.0
2020-12-24 11:30:00,340.92,341.41,340.53,341.0,174407.0,318.2445,318.7019,317.8805,318.3192,174407.0
2020-12-24 12:00:00,341.0,341.39,340.55,340.77,124111.0,318.3192,318.6833,317.8991,318.1045,124111.0
2020-12-24 12:30:00,340.75,341.36,340.32,341.21,151362.0,318.0858,318.6552,317.6844,318.5152,151362.0
2020-12-28 09:30:00,343.21,345.69,343.06,345.01,190803.0,320.3822,322.6972,320.2422,322.0625,190803.0
2020-12-28 10:00:00,344.93,347.79,344.93,347.55,113727.0,321.9878,324.6576,321.9878,324.4335,113727.0
2020-12-28 10:30:00,347.5,347.79,346.62,346.66,107829.0,324.3869,324.6576,323.5654,323.6027,107829.0
2020-12-28 11:00:00,346.65,346.65,344.57,344.8,84116.0,323.5934,323.5934,321.6517,321.8664,84116.0
2020-12-28 11:30:00,344.82,345.6,344.8,344.98,67775.0,321.8851,322.6132,321.8664,322.0345,67775.0
2020-12-28 12:00:00,344.98,345.51,344.77,345.28,50781.0,322.0345,322.5292,321.8384,322.3145,50781.0
2020-12-28 12:30:00,345.25,345.28,344.81,344.95,126351.0,322.2865,322.3145,321.8758,322.0065,126351.0
2020-12-28 13:00:00,345.0,345.37,344.97,345.32,58812.0,322.0531,322.3985,322.0251,322.3519,58812.0
2020-12-28 13:30:00,345.38,345.91,345.17,345.8,49806.0,322.4079,322.9026,322.2118,322.7999,49806.0
2020-12-28 14:00:00,345.84,346.35,345.61,346.02,41393.0,322.8373,323.3133,322.6226,323.0053,41393.0
2020-12-28 14:30:00,346.0,346.35,345.76,346.32,48623.0,322.9866,323.3133,322.7626,323.2853,48623.0
2020-12-28 15:00:00,346.31,347.2,346.16,346.16,106495.0,323.276,324.1068,323.136,323.136,106495.0
2020-12-28 15:30:00,346.14,346.67,345.72,346.0,149760.0,323.1173,323.6121,322.7253,322.9866,149760.0
2020-12-29 09:30:00,347.99,351.29,347.99,349.33,144779.0,324.8443,327.9248,324.8443,326.0951,144779.0
2020-12-29 10:00:00,349.21,351.0,349.21,349.59,125574.0,325.9831,327.6541,325.9831,326.3378,125574.0
2020-12-29 10:30:00,349.57,349.72,348.35,348.98,88131.0,326.3192,326.4592,325.1803,325.7684,88131.0
2020-12-29 11:00:00,348.99,349.31,346.49,347.16,124257.0,325.7778,326.0765,323.444,324.0695,124257.0
2020-12-29 11:30:00,347.28,347.53,346.63,346.96,55776.0,324.1815,324.4149,323.5747,323.8828,55776.0
2020-12-29 12:00:00,347.0,347.53,346.81,347.2,89080.0,323.9201,324.4149,323.7428,324.1068,89080.0
2020-12-29 12:30:00,347.2,347.23,345.02,345.95,84251.0,324.1068,324.1348,322.0718,322.94,84251.0
2020-12-29 13:00:00,345.89,346.78,345.0,346.78,53154.0,322.8839,323.7147,322.0531,323.7147,53154.0
2020-12-29 13:30:00,346.8,347.4,346.58,347.21,128261.0,323.7334,324.2935,323.5281,324.1161,128261.0
2020-12-29 14:00:00,347.25,347.79,346.84,347.71,102758.0,324.1535,324.6576,323.7708,324.5829,102758.0
2020-12-29 14:30:00,347.73,348.7,347.47,348.3,64208.0,324.6016,325.507,324.3589,325.1336,64208.0
2020-12-29 15:00:00,348.43,348.9,348.14,348.68,58363.0,325.255,325.6937,324.9843,325.4884,58363.0
2020-12-29 15:30:00,348.64,348.72,347.01,347.36,177489.0,325.451,325.5257,323.9294,324.2562,177489.0
2020-12-30 09:30:00,347.08,349.01,345.95,347.32,111479.0,323.9948,325.7964,322.94,324.2188,111479.0
2020-12-30 10:00:00,347.56,347.89,346.77,347.46,56578.0,324.4429,324.7509,323.7054,324.3495,56578.0
2020-12-30 10:30:00,347.38,348.24,346.7,346.75,57400.0,324.2748,325.0776,323.6401,323.6867,57400.0
2020-12-30 11:00:00,346.7,347.5,346.7,346.74,50274.0,323.6401,324.3869,323.6401,323.6774,50274.0
2020-12-30 11:30:00,346.74,347.62,346.1,346.51,60964.0,323.6774,324.4989,323.08,323.4627,60964.0
2020-12-30 12:00:00,346.48,347.06,346.25,346.96,56676.0,323.4347,323.9761,323.22,323.8828,56676.0
2020-12-30 12:30:00,346.88,347.55,346.76,347.45,40195.0,323.8081,324.4335,323.6961,324.3402,40195.0
2020-12-30 13:00:00,347.45,347.88,347.13,347.13,34619.0,324.3402,324.7416,324.0415,324.0415,34619.0
2020-12-30 13:30:00,347.08,347.33,346.77,346.99,36216.0,323.9948,324.2282,323.7054,323.9108,36216.0
2020-12-30 14:00:00,346.97,347.21,345.45,345.49,68746.0,323.8921,324.1161,322.4732,322.5105,68746.0
2020-12-30 14:30:00,345.48,345.64,344.74,345.35,74257.0,322.5012,322.6506,321.8104,322.3799,74257.0
2020-12-30 15:00:00,345.35,345.52,344.47,345.16,74346.0,322.3799,322.5386,321.5584,322.2025,74346.0
2020-12-30 15:30:00,345.12,346.05,344.79,345.18,207165.0,322.1652,323.0333,321.8571,322.2212,207165.0
2020-12-31 09:30:00,345.04,346.23,344.05,346.23,62829.0,322.0905,323.2013,321.1663,323.2013,62829.0
2020-12-31 10:00:00,346.2,347.3,345.88,345.88,64124.0,323.1733,324.2002,322.8746,322.8746,64124.0
2020-12-31 10:30:00,345.87,346.01,345.1,345.1,42262.0,322.8653,322.996,322.1465,322.1465,42262.0
2020-12-31 11:00:00,345.1,345.2,344.39,344.92,36790.0,322.1465,322.2398,321.4837,321.9785,36790.0
2020-12-31 11:30:00,345.06,346.2,344.83,346.11,39075.0,322.1091,323.1733,321.8944,323.0893,39075.0
2020-12-31 12:00:00,346.05,346.65,346.05,346.63,29494.0,323.0333,323.5934,323.0333,323.5747,29494.0
2020-12-31 12:30:00,346.61,347.23,346.24,347.02,34395.0,323.5561,324.1348,323.2107,323.9388,34395.0
2020-12-31 13:00:00,347.09,347.21,346.84,346.85,20455.0,324.0041,324.1161,323.7708,323.7801,20455.0
2020-12-31 13:30:00,346.92,347.18,346.45,346.84,30954.0,323.8454,324.0881,323.4067,323.7708,30954.0
2020-12-31 14:00:00,346.93,348.43,346.64,348.22,51731.0,323.8548,325.255,323.5841,325.059,51731.0
2020-12-31 14:30:00,348.29,349.23,348.16,348.39,60396.0,325.1243,326.0018,325.003,325.2177,60396.0
2020-12-31 15:00:00,348.43,350.07,348.43,349.95,69184.0,325.255,326.7859,325.255,326.6739,69184.0
2020-12-31 15:30:00,349.95,351.09,348.98,350.47,288304.0,326.6739,327.7381,325.7684,327.1593,288304.0
2021-01-04 09:30:00,351.45,352.08,347.8,349.43,182538.0,328.0741,328.6622,324.6669,326.1885,182538.0
2021-01-04 10:00:00,349.67,349.97,344.49,344.73,213499.0,326.4125,326.6926,321.5771,321.8011,213499.0
2021-01-04 10:30:00,344.78,347.19,344.23,345.13,191603.0,321.8478,324.0975,321.3344,322.1745,191603.0
2021-01-04 11:00:00,345.08,345.5,341.7,343.31,130912.0,322.1278,322.5199,318.9726,320.4755,130912.0
2021-01-04 11:30:00,343.19,343.53,341.17,342.16,107031.0,320.3635,320.6809,318.4779,319.402,107031.0
2021-01-04 12:00:00,342.05,344.36,340.38,343.77,292955.0,319.2994,321.4557,317.7404,320.905,292955.0
2021-01-04 12:30:00,343.59,345.36,342.14,344.57,213139.0,320.7369,322.3892,319.3834,321.6517,213139.0
2021-01-04 13:00:00,344.5,347.09,344.5,346.63,172792.0,321.5864,324.0041,321.5864,323.5747,172792.0
2021-01-04 13:30:00,346.46,346.81,345.35,346.44,83145.0,323.416,323.7428,322.3799,323.3974,83145.0
2021-01-04 14:00:00,346.36,347.14,345.39,346.9,83965.0,323.3227,324.0508,322.4172,323.8268,83965.0
2021-01-04 14:30:00,346.9,349.0,346.36,348.69,182772.0,323.8268,325.7871,323.3227,325.4977,182772.0
2021-01-04 15:00:00,348.65,348.86,347.23,347.79,120282.0,325.4604,325.6564,324.1348,324.6576,120282.0
2021-01-04 15:30:00,347.78,349.83,346.99,349.5,290141.0,324.6482,326.5619,323.9108,326.2538,290141.0
2021-01-05 09:30:00,348.69,351.36,347.45,350.39,207552.0,325.4977,327.9901,324.3402,327.0846,207552.0
2021-01-05 10:00:00,350.46,351.25,348.81,349.21,115753.0,327.15,327.8874,325.6097,325.9831,115753.0
2021-01-05 10:30:00,349.27,349.34,346.26,346.35,97430.0,326.0391,326.1045,323.2293,323.3133,97430.0
2021-01-05 11:00:00,346.44,347.21,345.55,347.18,76367.0,323.3974,324.1161,322.5666,324.0881,76367.0
2021-01-05 11:30:00,347.0,348.59,346.51,346.51,71951.0,323.9201,325.4044,323.4627,323.4627,71951.0
2021-01-05 12:00:00,346.66,347.98,346.58,347.06,64088.0,323.6027,324.8349,323.5281,323.9761,64088.0
2021-01-05 12:30:00,347.07,347.52,346.49,347.24,60594.0,323.9855,324.4055,323.444,324.1442,60594.0
2021-01-05 13:00:00,347.21,347.42,346.65,346.65,66593.0,324.1161,324.3122,323.5934,323.5934,66593.0
2021-01-05 13:30:00,346.71,347.16,346.11,346.28,90446.0,323.6494,324.0695,323.0893,323.248,90446.0
2021-01-05 14:00:00,346.34,347.48,346.24,347.06,189850.0,323.304,324.3682,323.2107,323.9761,189850.0
2021-01-05 14:30:00,347.09,347.42,346.25,346.49,82056.0,324.0041,324.3122,323.22,323.444,82056.0
2021-01-05 15:00:00,346.5,347.09,345.6,346.07,171229.0,323.4534,324.0041,322.6132,323.052,171229.0
2021-01-05 15:30:00,346.04,346.28,344.48,344.62,315349.0,323.024,323.248,321.5677,321.6984,315349.0
2021-01-06 09:30:00,337.11,347.75,335.11,346.19,872785.0,314.6879,324.6202,312.821,323.164,872785.0
2021-01-06 10:00:00,346.5,347.24,344.87,346.02,349014.0,323.4534,324.1442,321.9318,323.0053,349014.0
2021-01-06 10:30:00,345.85,347.8,345.62,347.57,388860.0,322.8466,324.6669,322.6319,324.4522,388860.0
2021-01-06 11:00:00,347.4,347.8,346.21,346.85,245017.0,324.2935,324.6669,323.1827,323.7801,245017.0
2021-01-06 11:30:00,346.85,347.35,346.17,346.9,203108.0,323.7801,324.2468,323.1453,323.8268,203108.0
2021-01-06 12:00:00,347.0,347.19,346.24,346.96,269218.0,323.9201,324.0975,323.2107,323.8828,269218.0
2021-01-06 12:30:00,347.0,353.29,346.96,352.75,294942.0,323.9201,329.7918,323.8828,329.2877,294942.0
2021-01-06 13:00:00,352.75,353.91,352.61,353.41,229556.0,329.2877,330.3705,329.157,329.9038,229556.0
2021-01-06 13:30:00,353.42,355.58,352.93,355.49,545492.0,329.9131,331.9294,329.4557,331.8454,545492.0
2021-01-06 14:00:00,355.5,356.85,354.84,356.23,246946.0,331.8548,333.115,331.2387,332.5362,246946.0
2021-01-06 14:30:00,356.34,357.85,356.04,357.78,164661.0,332.6389,334.0485,332.3588,333.9831,164661.0
2021-01-06 15:00:00,357.72,358.79,356.27,358.31,157524.0,333.9271,334.9259,332.5735,334.4779,157524.0
2021-01-06 15:30:00,358.25,359.49,357.32,359.32,421552.0,334.4218,335.5794,333.5537,335.4207,421552.0
2021-01-07 09:30:00,358.54,362.28,357.92,361.4,302517.0,334.6926,338.1838,334.1138,337.3623,302517.0
2021-01-07 10:00:00,361.4,364.0,360.46,362.84,139076.0,337.3623,339.7894,336.4849,338.7066,139076.0
2021-01-07 10:30:00,362.77,363.56,362.05,362.92,141661.0,338.6412,339.3787,337.9691,338.7812,141661.0
2021-01-07 11:00:00,362.93,363.81,361.3,361.81,100886.0,338.7906,339.612,337.269,337.7451,100886.0
2021-01-07 11:30:00,361.87,363.55,361.17,363.44,78760.0,337.8011,339.3693,337.1476,339.2666,78760.0
2021-01-07 12:00:00,363.52,365.41,363.42,363.71,103044.0,339.3413,341.1056,339.248,339.5187,103044.0
2021-01-07 12:30:00,363.91,365.19,363.48,364.95,101893.0,339.7054,340.9003,339.304,340.6762,101893.0
2021-01-07 13:00:00,365.11,365.36,363.68,364.21,59114.0,340.8256,341.0589,339.4907,339.9854,59114.0
2021-01-07 13:30:00,364.21,365.21,363.61,364.6,52909.0,339.9854,340.9189,339.4253,340.3495,52909.0
2021-01-07 14:00:00,364.69,365.06,364.09,364.6,60888.0,340.4335,340.7789,339.8734,340.3495,60888.0
2021-01-07 14:30:00,364.72,365.08,364.29,365.08,96850.0,340.4615,340.7976,340.0601,340.7976,96850.0
2021-01-07 15:00:00,365.1,365.41,364.0,365.35,88809.0,340.8162,341.1056,339.7894,341.0496,88809.0
2021-01-07 15:30:00,365.29,366.45,364.62,365.1,276481.0,340.9936,342.0764,340.3682,340.8162,276481.0
2021-01-08 09:30:00,367.0,367.49,363.38,366.9,132921.0,342.5899,343.0473,339.2106,342.4965,132921.0
2021-01-08 10:00:00,367.1,367.25,364.86,364.86,78772.0,342.6832,342.8232,340.5922,340.5922,78772.0
2021-01-08 10:30:00,364.86,366.24,364.4,366.07,95556.0,340.5922,341.8804,340.1628,341.7217,95556.0
2021-01-08 11:00:00,366.04,366.53,363.33,363.64,102588.0,341.6937,342.1511,339.164,339.4533,102588.0
2021-01-08 11:30:00,363.59,363.59,360.5,361.92,101344.0,339.4067,339.4067,336.5222,337.8477,101344.0
2021-01-08 12:00:00,361.88,362.58,361.25,362.2,93415.0,337.8104,338.4638,337.2223,338.1091,93415.0
2021-01-08 12:30:00,362.11,362.46,360.87,360.95,53765.0,338.0251,338.3518,336.8676,336.9423,53765.0
2021-01-08 13:00:00,361.02,361.36,359.17,360.16,61749.0,337.0076,337.325,335.2807,336.2048,61749.0
2021-01-08 13:30:00,360.25,360.48,358.76,359.72,79451.0,336.2888,336.5035,334.8979,335.7941,79451.0
2021-01-08 14:00:00,359.89,361.7,359.88,361.31,61391.0,335.9528,337.6424,335.9434,337.2783,61391.0
2021-01-08 14:30:00,361.34,361.65,360.07,361.18,72708.0,337.3063,337.5957,336.1208,337.157,72708.0
2021-01-08 15:00:00,361.34,361.97,360.94,361.59,112407.0,337.3063,337.8944,336.9329,337.5397,112407.0
2021-01-08 15:30:00,361.6,363.98,361.44,363.3,308651.0,337.549,339.7707,337.3997,339.136,308651.0
2021-01-11 09:30:00,362.62,364.29,361.08,361.28,142879.0,338.5012,340.0601,337.0636,337.2503,142879.0
2021-01-11 10:00:00,361.21,361.84,360.16,361.02,127043.0,337.185,337.7731,336.2048,337.0076,127043.0
2021-01-11 10:30:00,361.0,361.9,360.3,361.01,77470.0,336.9889,337.8291,336.3355,336.9983,77470.0
2021-01-11 11:00:00,360.98,361.58,359.76,361.58,74298.0,336.9703,337.5304,335.8314,337.5304,74298.0
2021-01-11 11:30:00,361.37,361.37,360.03,360.26,42080.0,337.3343,337.3343,336.0835,336.2982,42080.0
2021-01-11 12:00:00,360.38,360.64,359.96,360.21,38477.0,336.4102,336.6529,336.0181,336.2515,38477.0
2021-01-11 12:30:00,360.22,361.13,360.07,360.13,54302.0,336.2608,337.1103,336.1208,336.1768,54302.0
2021-01-11 13:00:00,360.22,360.31,359.3,359.44,39541.0,336.2608,336.3448,335.402,335.5327,39541.0
2021-01-11 13:30:00,359.4,359.86,359.2,359.65,56906.0,335.4954,335.9248,335.3087,335.7287,56906.0
2021-01-11 14:00:00,359.59,360.43,359.29,359.62,58325.0,335.6727,336.4569,335.3927,335.7007,58325.0
2021-01-11 14:30:00,359.53,361.07,359.5,360.96,51305.0,335.6167,337.0543,335.5887,336.9516,51305.0
2021-01-11 15:00:00,360.97,361.91,359.98,360.0,78124.0,336.9609,337.8384,336.0368,336.0555,78124.0
2021-01-11 15:30:00,360.04,360.96,359.19,360.79,240500.0,336.0928,336.9516,335.2993,336.7929,240500.0
2021-01-12 09:30:00,357.94,360.08,357.04,359.47,161437.0,334.1325,336.1301,333.2923,335.5607,161437.0
2021-01-12 10:00:00,359.56,359.7,357.81,358.68,84476.0,335.6447,335.7754,334.0111,334.8232,84476.0
2021-01-12 10:30:00,358.68,358.8,357.17,357.27,115126.0,334.8232,334.9353,333.4137,333.507,115126.0
2021-01-12 11:00:00,357.3,359.64,357.16,358.6,85869.0,333.535,335.7194,333.4043,334.7486,85869.0
2021-01-12 11:30:00,358.67,358.71,356.0,356.38,68230.0,334.8139,334.8513,332.3215,332.6762,68230.0
2021-01-12 12:00:00,356.27,356.61,355.23,355.91,63130.0,332.5735,332.8909,331.6027,332.2375,63130.0
2021-01-12 12:30:00,355.82,357.32,355.48,357.06,54389.0,332.1535,333.5537,331.8361,333.311,54389.0
2021-01-12 13:00:00,357.03,357.59,356.47,357.51,55805.0,333.283,333.8057,332.7602,333.7311,55805.0
2021-01-12 13:30:00,357.52,358.74,357.5,358.29,45361.0,333.7404,334.8793,333.7217,334.4592,45361.0
2021-01-12 14:00:00,358.22,359.7,358.22,358.58,45748.0,334.3938,335.7754,334.3938,334.7299,45748.0
2021-01-12 14:30:00,358.62,358.92,357.34,358.07,60694.0,334.7672,335.0473,333.5724,334.2538,60694.0
2021-01-12 15:00:00,358.16,358.86,358.0,358.32,45961.0,334.3378,334.9913,334.1885,334.4872,45961.0
2021-01-12 15:30:00,358.3,358.39,357.11,357.17,240695.0,334.4685,334.5525,333.3577,333.4137,240695.0
2021-01-13 09:30:00,356.04,356.32,351.91,352.53,138654.0,332.3588,332.6202,328.5035,329.0823,138654.0
2021-01-13 10:00:00,352.58,354.72,351.23,352.85,112692.0,329.129,331.1266,327.8688,329.381,112692.0
2021-01-13 10:30:00,352.82,354.48,352.23,354.05,86752.0,329.353,330.9026,328.8023,330.5012,86752.0
2021-01-13 11:00:00,354.11,354.56,352.25,353.03,70465.0,330.5572,330.9773,328.8209,329.549,70465.0
2021-01-13 11:30:00,352.91,353.0,351.85,352.42,65523.0,329.437,329.521,328.4475,328.9796,65523.0
2021-01-13 12:00:00,352.33,353.43,352.33,353.38,46203.0,328.8956,329.9224,328.8956,329.8758,46203.0
2021-01-13 12:30:00,353.52,355.16,353.4,355.0,75271.0,330.0065,331.5374,329.8944,331.388,75271.0
2021-01-13 13:00:00,354.97,356.72,354.96,356.41,53224.0,331.36,332.9936,331.3507,332.7042,53224.0
2021-01-13 13:30:00,356.37,356.81,355.66,355.66,46401.0,332.6669,333.0776,332.0041,332.0041,46401.0
2021-01-13 14:00:00,355.7,356.72,355.16,356.28,57274.0,332.0415,332.9936,331.5374,332.5829,57274.0
2021-01-13 14:30:00,356.36,356.78,355.0,355.18,46992.0,332.6576,333.0496,331.388,331.556,46992.0
2021-01-13 15:00:00,355.26,355.78,354.85,355.21,47561.0,331.6307,332.1161,331.248,331.584,47561.0
2021-01-13 15:30:00,355.13,356.33,354.93,355.2,144699.0,331.5094,332.6296,331.3227,331.5747,144699.0
2021-01-14 09:30:00,356.85,358.67,354.51,356.62,149857.0,333.115,334.8139,330.9306,332.9003,149857.0
2021-01-14 10:00:00,356.58,358.81,356.55,358.4,108262.0,332.8629,334.9446,332.8349,334.5619,108262.0
2021-01-14 10:30:00,358.42,358.64,357.3,357.38,122200.0,334.5805,334.7859,333.535,333.6097,122200.0
2021-01-14 11:00:00,357.46,358.68,357.31,357.76,115260.0,333.6844,334.8232,333.5444,333.9644,115260.0
2021-01-14 11:30:00,357.75,358.51,357.13,357.42,137694.0,333.9551,334.6646,333.3763,333.6471,137694.0
2021-01-14 12:00:00,357.48,357.48,355.4,355.64,86171.0,333.7031,333.7031,331.7614,331.9854,86171.0
2021-01-14 12:30:00,355.59,357.37,355.29,356.94,87394.0,331.9388,333.6004,331.6587,333.199,87394.0
2021-01-14 13:00:00,356.93,357.01,355.23,355.3,69460.0,333.1896,333.2643,331.6027,331.6681,69460.0
2021-01-14 13:30:00,355.43,356.1,354.79,354.79,73456.0,331.7894,332.4149,331.192,331.192,73456.0
2021-01-14 14:00:00,354.89,354.96,354.21,354.49,56972.0,331.2853,331.3507,330.6506,330.9119,56972.0
2021-01-14 14:30:00,354.5,354.57,353.22,353.56,73932.0,330.9213,330.9866,329.7264,330.0438,73932.0
2021-01-14 15:00:00,353.69,353.84,352.26,352.52,97632.0,330.1651,330.3052,328.8303,329.073,97632.0
2021-01-14 15:30:00,352.31,352.73,350.42,350.77,360751.0,328.8769,329.269,327.1126,327.4394,360751.0
2021-01-15 09:30:00,349.12,351.95,345.74,351.42,492200.0,325.8991,328.5409,322.7439,328.0461,492200.0
2021-01-15 10:00:00,351.46,352.73,347.39,347.86,115389.0,328.0835,329.269,324.2842,324.7229,115389.0
2021-01-15 10:30:00,347.84,350.02,347.41,349.31,72247.0,324.7042,326.7392,324.3028,326.0765,72247.0
2021-01-15 11:00:00,349.52,349.97,348.81,349.34,109118.0,326.2725,326.6926,325.6097,326.1045,109118.0
2021-01-15 11:30:00,349.34,350.47,349.01,349.47,82513.0,326.1045,327.1593,325.7964,326.2258,82513.0
2021-01-15 12:00:00,349.39,350.79,348.79,349.99,112245.0,326.1511,327.458,325.5911,326.7112,112245.0
2021-01-15 12:30:00,349.95,350.35,349.4,350.34,59253.0,326.6739,327.0473,326.1605,327.038,59253.0
2021-01-15 13:00:00,350.34,351.89,350.0,351.42,67985.0,327.038,328.4849,326.7206,328.0461,67985.0
2021-01-15 13:30:00,351.47,352.11,351.02,351.34,63931.0,328.0928,328.6902,327.6727,327.9715,63931.0
2021-01-15 14:00:00,351.42,351.62,350.61,351.28,65046.0,328.0461,328.2328,327.29,327.9154,65046.0
2021-01-15 14:30:00,351.17,351.23,350.19,350.5,81490.0,327.8128,327.8688,326.8979,327.1873,81490.0
2021-01-15 15:00:00,350.54,351.96,350.23,351.84,89491.0,327.2247,328.5502,326.9353,328.4382,89491.0
2021-01-15 15:30:00,351.88,353.05,350.76,351.37,303999.0,328.4755,329.5677,327.43,327.9995,303999.0
2021-01-19 09:30:00,356.21,356.96,353.18,354.64,282926.0,332.5175,333.2176,329.6891,331.052,282926.0
2021-01-19 10:00:00,354.75,355.32,353.71,353.99,184146.0,331.1546,331.6867,330.1838,330.4452,184146.0
2021-01-19 10:30:00,354.09,355.08,353.67,353.69,140341.0,330.5385,331.4627,330.1465,330.1651,140341.0
2021-01-19 11:00:00,353.75,354.54,351.59,351.98,120989.0,330.2212,330.9586,328.2048,328.5689,120989.0
2021-01-19 11:30:00,352.01,353.44,351.56,352.79,133638.0,328.5969,329.9318,328.1768,329.325,133638.0
2021-01-19 12:00:00,352.68,354.12,352.28,352.74,101956.0,329.2223,330.5665,328.8489,329.2783,101956.0
2021-01-19 12:30:00,352.98,354.84,352.92,354.43,69528.0,329.5024,331.2387,329.4464,330.8559,69528.0
2021-01-19 13:00:00,354.47,354.47,353.05,353.16,50505.0,330.8933,330.8933,329.5677,329.6704,50505.0
2021-01-19 13:30:00,353.17,354.0,352.89,353.66,67663.0,329.6797,330.4545,329.4184,330.1371,67663.0
2021-01-19 14:00:00,353.64,353.7,352.62,352.92,64078.0,330.1185,330.1745,329.1663,329.4464,64078.0
2021-01-19 14:30:00,352.88,353.25,352.43,352.82,64864.0,329.409,329.7544,328.989,329.353,64864.0
2021-01-19 15:00:00,352.78,352.9,351.64,352.04,102697.0,329.3157,329.4277,328.2515,328.6249,102697.0
2021-01-19 15:30:00,352.04,353.8,351.99,352.13,287574.0,328.6249,330.2678,328.5782,328.7089,287574.0
2021-01-20 09:30:00,352.25,352.25,345.83,348.75,309817.0,328.8209,328.8209,322.8279,325.5537,309817.0
2021-01-20 10:00:00,348.89,351.13,348.51,350.05,133558.0,325.6844,327.7754,325.3297,326.7673,133558.0
2021-01-20 10:30:00,350.02,352.0,349.88,350.97,112877.0,326.7392,328.5876,326.6086,327.6261,112877.0
2021-01-20 11:00:00,350.8,351.8,349.98,350.11,82860.0,327.4674,328.4009,326.7019,326.8233,82860.0
2021-01-20 11:30:00,350.31,351.64,350.09,351.15,98599.0,327.01,328.2515,326.8046,327.7941,98599.0
2021-01-20 12:00:00,351.14,351.5,350.54,351.0,64755.0,327.7848,328.1208,327.2247,327.6541,64755.0
2021-01-20 12:30:00,350.99,351.69,349.9,350.06,72117.0,327.6447,328.2982,326.6272,326.7766,72117.0
2021-01-20 13:00:00,350.12,350.98,349.56,350.53,72500.0,326.8326,327.6354,326.3098,327.2153,72500.0
2021-01-20 13:30:00,350.57,350.78,349.4,349.69,62083.0,327.2527,327.4487,326.1605,326.4312,62083.0
2021-01-20 14:00:00,349.7,350.24,349.31,349.65,76988.0,326.4405,326.9446,326.0765,326.3939,76988.0
2021-01-20 14:30:00,349.62,350.88,349.51,350.5,101128.0,326.3659,327.542,326.2632,327.1873,101128.0
2021-01-20 15:00:00,350.77,351.85,350.31,350.73,94056.0,327.4394,328.4475,327.01,327.402,94056.0
2021-01-20 15:30:00,350.72,351.41,350.15,350.17,274458.0,327.3927,328.0368,326.8606,326.8793,274458.0
2021-01-21 09:30:00,350.81,358.53,350.74,357.82,427980.0,327.4767,334.6832,327.4114,334.0204,427980.0
2021-01-21 10:00:00,358.23,360.89,356.9,360.61,234119.0,334.4032,336.8863,333.1616,336.6249,234119.0
2021-01-21 10:30:00,360.53,360.71,357.38,358.67,232122.0,336.5502,336.7182,333.6097,334.8139,232122.0
2021-01-21 11:00:00,358.7,358.7,356.23,357.24,218790.0,334.8419,334.8419,332.5362,333.479,218790.0
2021-01-21 11:30:00,357.14,357.24,355.16,355.72,83082.0,333.3857,333.479,331.5374,332.0601,83082.0
2021-01-21 12:00:00,355.76,356.47,355.47,356.36,67741.0,332.0975,332.7602,331.8268,332.6576,67741.0
2021-01-21 12:30:00,356.23,356.34,354.64,355.34,71372.0,332.5362,332.6389,331.052,331.7054,71372.0
2021-01-21 13:00:00,355.5,357.74,355.5,356.69,88258.0,331.8548,333.9458,331.8548,332.9656,88258.0
2021-01-21 13:30:00,356.65,356.96,355.69,356.4,73493.0,332.9283,333.2176,332.0321,332.6949,73493.0
2021-01-21 14:00:00,356.37,356.85,355.68,355.68,76294.0,332.6669,333.115,332.0228,332.0228,76294.0
2021-01-21 14:30:00,355.75,356.14,354.43,354.58,93750.0,332.0881,332.4522,330.8559,330.9959,93750.0
2021-01-21 15:00:00,354.72,355.79,354.6,355.21,84275.0,331.1266,332.1255,331.0146,331.584,84275.0
2021-01-21 15:30:00,355.25,356.4,354.72,354.98,242556.0,331.6214,332.6949,331.1266,331.3693,242556.0
2021-01-22 09:30:00,353.31,354.62,351.75,352.48,156021.0,329.8104,331.0333,328.3542,329.0356,156021.0
2021-01-22 10:00:00,352.42,353.26,350.83,351.11,71229.0,328.9796,329.7637,327.4954,327.7567,71229.0
2021-01-22 10:30:00,351.1,352.34,350.63,352.29,54787.0,327.7474,328.9049,327.3087,328.8583,54787.0
2021-01-22 11:00:00,352.31,353.48,351.78,351.93,91574.0,328.8769,329.9691,328.3822,328.5222,91574.0
2021-01-22 11:30:00,351.96,352.05,350.66,351.58,61521.0,328.5502,328.6342,327.3367,328.1955,61521.0
2021-01-22 12:00:00,351.72,352.26,350.98,351.52,95220.0,328.3262,328.8303,327.6354,328.1395,95220.0
2021-01-22 12:30:00,351.52,351.85,350.47,350.47,70656.0,328.1395,328.4475,327.1593,327.1593,70656.0
2021-01-22 13:00:00,350.57,350.94,350.02,350.75,53988.0,327.2527,327.5981,326.7392,327.4207,53988.0
2021-01-22 13:30:00,350.72,350.75,349.08,349.62,91355.0,327.3927,327.4207,325.8618,326.3659,91355.0
2021-01-22 14:00:00,349.76,350.24,349.49,349.61,60774.0,326.4965,326.9446,326.2445,326.3565,60774.0
2021-01-22 14:30:00,349.53,349.78,348.42,348.61,92440.0,326.2818,326.5152,325.2457,325.423,92440.0
2021-01-22 15:00:00,348.72,349.66,348.36,349.65,95552.0,325.5257,326.4032,325.1897,326.3939,95552.0
2021-01-22 15:30:00,349.7,349.7,347.54,347.55,284031.0,326.4405,326.4405,324.4242,324.4335,284031.0
2021-01-25 09:30:00,347.15,348.83,344.6,348.52,250738.0,324.0601,325.6284,321.6797,325.339,250738.0
2021-01-25 10:00:00,348.42,350.39,348.28,349.81,183711.0,325.2457,327.0846,325.115,326.5432,183711.0
2021-01-25 10:30:00,349.81,349.99,347.62,347.62,85315.0,326.5432,326.7112,324.4989,324.4989,85315.0
2021-01-25 11:00:00,347.8,348.49,345.46,346.01,134239.0,324.6669,325.311,322.4825,322.996,134239.0
2021-01-25 11:30:00,345.86,347.2,345.03,346.54,65892.0,322.8559,324.1068,322.0811,323.4907,65892.0
2021-01-25 12:00:00,346.63,347.75,346.53,347.38,48867.0,323.5747,324.6202,323.4814,324.2748,48867.0
2021-01-25 12:30:00,347.25,348.48,347.2,348.05,59880.0,324.1535,325.3017,324.1068,324.9003,59880.0
2021-01-25 13:00:00,347.99,348.35,347.36,347.9,58308.0,324.8443,325.1803,324.2562,324.7603,58308.0
2021-01-25 13:30:00,347.9,348.02,346.13,346.21,57597.0,324.7603,324.8723,323.108,323.1827,57597.0
2021-01-25 14:00:00,346.26,346.49,345.09,346.05,74017.0,323.2293,323.444,322.1372,323.0333,74017.0
2021-01-25 14:30:00,346.12,346.73,345.68,345.76,57018.0,323.0986,323.6681,322.6879,322.7626,57018.0
2021-01-25 15:00:00,345.77,347.39,345.7,346.99,95543.0,322.7719,324.2842,322.7066,323.9108,95543.0
2021-01-25 15:30:00,347.03,348.1,346.0,348.08,210546.0,323.9481,324.947,322.9866,324.9283,210546.0
2021-01-26 09:30:00,350.51,351.51,348.34,348.81,173741.0,327.1967,328.1301,325.171,325.6097,173741.0
2021-01-26 10:00:00,348.92,350.17,346.98,347.31,131780.0,325.7124,326.8793,323.9014,324.2095,131780.0
2021-01-26 10:30:00,347.52,347.77,345.83,346.0,94230.0,324.4055,324.6389,322.8279,322.9866,94230.0
2021-01-26 11:00:00,346.11,346.54,344.9,346.06,95872.0,323.0893,323.4907,321.9598,323.0426,95872.0
2021-01-26 11:30:00,345.97,347.35,345.75,346.75,124316.0,322.9586,324.2468,322.7533,323.6867,124316.0
2021-01-26 12:00:00,346.74,347.88,346.47,347.62,92197.0,323.6774,324.7416,323.4254,324.4989,92197.0
2021-01-26 12:30:00,347.56,347.63,346.43,346.58,84633.0,324.4429,324.5082,323.388,323.5281,84633.0
2021-01-26 13:00:00,346.59,346.67,345.37,345.41,43259.0,323.5374,323.6121,322.3985,322.4359,43259.0
2021-01-26 13:30:00,345.49,346.34,345.26,346.06,78400.0,322.5105,323.304,322.2958,323.0426,78400.0
2021-01-26 14:00:00,346.0,346.07,344.56,344.86,63584.0,322.9866,323.052,321.6424,321.9225,63584.0
2021-01-26 14:30:00,344.87,345.26,343.69,343.98,73526.0,321.9318,322.2958,320.8303,321.101,73526.0
2021-01-26 15:00:00,343.95,344.36,343.6,344.11,55444.0,321.073,321.4557,320.7463,321.2223,55444.0
2021-01-26 15:30:00,344.04,344.14,342.57,342.89,175504.0,321.157,321.2503,319.7848,320.0835,175504.0
2021-01-27 09:30:00,338.0,338.0,329.01,332.44,534847.0,315.5187,315.5187,307.1267,310.3285,534847.0
2021-01-27 10:00:00,332.93,335.42,332.16,332.69,163046.0,310.7859,313.1103,310.0672,310.5619,163046.0
2021-01-27 10:30:00,332.85,334.64,331.88,334.64,133685.0,310.7113,312.3822,309.8058,312.3822,133685.0
2021-01-27 11:00:00,334.51,334.76,332.53,334.59,169365.0,312.2609,312.4942,310.4126,312.3355,169365.0
2021-01-27 11:30:00,334.54,335.99,332.74,332.92,125056.0,312.2889,313.6424,310.6086,310.7766,125056.0
2021-01-27 12:00:00,333.02,334.54,332.81,333.92,130821.0,310.87,312.2889,310.6739,311.7101,130821.0
2021-01-27 12:30:00,333.88,334.54,333.2,333.92,89280.0,311.6728,312.2889,311.038,311.7101,89280.0
2021-01-27 13:00:00,333.92,335.32,333.8,335.11,94009.0,311.7101,313.017,311.5981,312.821,94009.0
2021-01-27 13:30:00,335.0,335.95,334.3,335.05,101740.0,312.7183,313.6051,312.0648,312.7649,101740.0
2021-01-27 14:00:00,335.16,335.85,333.95,334.73,89075.0,312.8676,313.5117,311.7381,312.4662,89075.0
2021-01-27 14:30:00,334.82,334.84,332.24,332.87,110584.0,312.5502,312.5689,310.1418,310.7299,110584.0
2021-01-27 15:00:00,332.8,335.31,332.74,333.6,132714.0,310.6646,313.0076,310.6086,311.4114,132714.0
2021-01-27 15:30:00,333.62,334.31,332.25,333.16,443823.0,311.4301,312.0742,310.1512,311.0006,443823.0
2021-01-28 09:30:00,336.64,340.64,334.51,340.59,168782.0,314.2492,317.9831,312.2609,317.9365,168782.0
2021-01-28 10:00:00,340.74,343.4,340.74,341.44,121465.0,318.0765,320.5596,318.0765,318.7299,121465.0
2021-01-28 10:30:00,341.5,344.79,341.49,344.16,110580.0,318.7859,321.8571,318.7766,321.269,110580.0
2021-01-28 11:00:00,344.24,346.25,344.24,345.92,111593.0,321.3437,323.22,321.3437,322.9119,111593.0
2021-01-28 11:30:00,346.12,346.58,345.29,345.43,65138.0,323.0986,323.5281,322.3239,322.4545,65138.0
2021-01-28 12:00:00,345.5,346.28,343.09,343.1,74746.0,322.5199,323.248,320.2702,320.2795,74746.0
2021-01-28 12:30:00,343.18,344.04,342.65,343.26,55252.0,320.3542,321.157,319.8594,320.4289,55252.0
2021-01-28 13:00:00,343.26,343.57,341.85,341.96,77806.0,320.4289,320.7183,319.1127,319.2153,77806.0
2021-01-28 13:30:00,341.98,342.71,341.48,342.52,93202.0,319.234,319.9155,318.7673,319.7381,93202.0
2021-01-28 14:00:00,342.55,343.01,341.01,342.34,103962.0,319.7661,320.1955,318.3285,319.5701,103962.0
2021-01-28 14:30:00,342.41,342.55,341.31,341.34,74096.0,319.6354,319.7661,318.6086,318.6366,74096.0
2021-01-28 15:00:00,341.17,342.81,340.96,341.83,94749.0,318.4779,320.0088,318.2819,319.094,94749.0
2021-01-28 15:30:00,341.96,342.21,337.91,338.0,359198.0,319.2153,319.4487,315.4347,315.5187,359198.0
2021-01-29 09:30:00,336.53,337.96,333.82,334.75,276770.0,314.1465,315.4814,311.6168,312.4849,276770.0
2021-01-29 10:00:00,335.36,339.02,335.16,338.43,110583.0,313.0543,316.4709,312.8676,315.9201,110583.0
2021-01-29 10:30:00,338.43,338.67,335.27,335.69,127947.0,315.9201,316.1442,312.9703,313.3624,127947.0
2021-01-29 11:00:00,335.67,335.89,333.48,333.94,315438.0,313.3437,313.5491,311.2994,311.7288,315438.0
2021-01-29 11:30:00,333.85,334.81,333.25,334.37,95551.0,311.6448,312.5409,311.0847,312.1302,95551.0
2021-01-29 12:00:00,334.29,334.5,331.88,332.65,115573.0,312.0555,312.2515,309.8058,310.5246,115573.0
2021-01-29 12:30:00,332.5,333.09,331.48,331.96,126094.0,310.3845,310.9353,309.4324,309.8805,126094.0
2021-01-29 13:00:00,331.81,333.94,330.63,333.93,119090.0,309.7404,311.7288,308.6389,311.7194,119090.0
2021-01-29 13:30:00,333.77,334.58,332.63,332.91,89372.0,311.5701,312.3262,310.5059,310.7673,89372.0
2021-01-29 14:00:00,332.93,334.46,332.88,333.82,96886.0,310.7859,312.2142,310.7393,311.6168,96886.0
2021-01-29 14:30:00,333.79,334.78,333.56,333.92,96596.0,311.5887,312.5129,311.374,311.7101,96596.0
2021-01-29 15:00:00,333.92,335.58,333.91,335.5,79481.0,311.7101,313.2597,311.7008,313.185,79481.0
2021-01-29 15:30:00,335.49,336.69,333.26,333.87,376869.0,313.1757,314.2959,311.094,311.6634,376869.0
2021-02-01 09:30:00,335.03,338.15,334.7,335.59,192618.0,312.7463,315.6588,312.4382,313.269,192618.0
2021-02-01 10:00:00,335.28,335.87,333.43,333.48,106927.0,312.9796,313.5304,311.2527,311.2994,106927.0
2021-02-01 10:30:00,333.76,334.52,332.85,333.44,87467.0,311.5607,312.2702,310.7113,311.262,87467.0
2021-02-01 11:00:00,333.42,335.49,332.79,335.1,102389.0,311.2434,313.1757,310.6553,312.8116,102389.0
2021-02-01 11:30:00,335.19,335.99,334.64,334.71,95703.0,312.8956,313.6424,312.3822,312.4476,95703.0
2021-02-01 12:00:00,334.76,335.05,333.76,334.12,124446.0,312.4942,312.7649,311.5607,311.8968,124446.0
2021-02-01 12:30:00,334.2,335.01,333.84,334.73,117450.0,311.9715,312.7276,311.6354,312.4662,117450.0
2021-02-01 13:00:00,334.68,334.81,333.25,333.85,151435.0,312.4196,312.5409,311.0847,311.6448,151435.0
2021-02-01 13:30:00,333.93,334.01,332.74,333.12,108337.0,311.7194,311.7941,310.6086,310.9633,108337.0
2021-02-01 14:00:00,333.21,336.17,333.02,335.67,166775.0,311.0473,313.8104,310.87,313.3437,166775.0
2021-02-01 14:30:00,335.63,336.5,335.52,335.93,87324.0,313.3064,314.1185,313.2037,313.5864,87324.0
2021-02-01 15:00:00,335.98,336.64,335.11,335.33,70167.0,313.6331,314.2492,312.821,313.0263,70167.0
2021-02-01 15:30:00,335.31,335.81,333.81,334.25,248444.0,313.0076,313.4744,311.6074,312.0182,248444.0
2021-02-02 09:30:00,337.1,342.17,337.1,341.58,160862.0,314.6786,319.4114,314.6786,318.8606,160862.0
2021-02-02 10:00:00,341.83,344.64,341.81,343.3,91398.0,319.094,321.7171,319.0753,320.4662,91398.0
2021-02-02 10:30:00,343.33,343.81,340.84,341.77,75582.0,320.4942,320.9423,318.1698,319.038,75582.0
2021-02-02 11:00:00,341.77,343.47,341.21,342.12,70959.0,319.038,320.6249,318.5152,319.3647,70959.0
2021-02-02 11:30:00,342.13,342.97,341.69,341.93,58714.0,319.374,320.1582,318.9633,319.1873,58714.0
2021-02-02 12:00:00,342.03,342.41,339.59,340.44,75729.0,319.2807,319.6354,317.003,317.7964,75729.0
2021-02-02 12:30:00,340.49,341.11,339.81,340.67,59381.0,317.8431,318.4219,317.2083,318.0111,59381.0
2021-02-02 13:00:00,340.67,340.73,339.06,339.28,46217.0,318.0111,318.0671,316.5082,316.7136,46217.0
2021-02-02 13:30:00,339.23,339.24,338.11,338.65,61293.0,316.6669,316.6763,315.6214,316.1255,61293.0
2021-02-02 14:00:00,338.78,339.34,338.16,338.5,83549.0,316.2468,316.7696,315.6681,315.9855,83549.0
2021-02-02 14:30:00,338.59,340.1,338.58,340.1,97478.0,316.0695,317.4791,316.0602,317.4791,97478.0
2021-02-02 15:00:00,340.09,340.29,339.28,340.12,79581.0,317.4697,317.6564,316.7136,317.4977,79581.0
2021-02-02 15:30:00,339.94,340.61,338.7,338.72,280070.0,317.3297,317.9551,316.1722,316.1908,280070.0
2021-02-03 09:30:00,338.0,339.98,336.58,338.59,139417.0,315.5187,317.367,314.1932,316.0695,139417.0
2021-02-03 10:00:00,338.54,338.65,335.54,335.54,95938.0,316.0228,316.1255,313.2223,313.2223,95938.0
2021-02-03 10:30:00,335.56,336.55,334.6,336.29,106439.0,313.241,314.1652,312.3449,313.9225,106439.0
2021-02-03 11:00:00,336.37,337.4,335.4,335.76,118724.0,313.9971,314.9586,313.0917,313.4277,118724.0
2021-02-03 11:30:00,335.83,336.9,335.09,336.33,53838.0,313.4931,314.4919,312.8023,313.9598,53838.0
2021-02-03 12:00:00,336.27,336.35,335.0,335.94,68319.0,313.9038,313.9785,312.7183,313.5957,68319.0
2021-02-03 12:30:00,335.92,337.76,335.85,337.49,76202.0,313.5771,315.2947,313.5117,315.0427,76202.0
2021-02-03 13:00:00,337.49,338.6,337.15,338.11,58877.0,315.0427,316.0788,314.7253,315.6214,58877.0
2021-02-03 13:30:00,338.16,339.21,338.06,339.0,62898.0,315.6681,316.6482,315.5747,316.4522,62898.0
2021-02-03 14:00:00,338.99,339.84,338.6,339.23,51759.0,316.4429,317.2363,316.0788,316.6669,51759.0
2021-02-03 14:30:00,339.32,340.01,339.32,339.42,61672.0,316.7509,317.395,316.7509,316.8443,61672.0
2021-02-03 15:00:00,339.46,340.16,338.94,339.52,59363.0,316.8816,317.5351,316.3962,316.9376,59363.0
2021-02-03 15:30:00,339.49,339.57,337.74,337.89,212516.0,316.9096,316.9843,315.276,315.416,212516.0
2021-02-04 09:30:00,332.33,335.29,332.32,333.83,659126.0,310.2259,312.989,310.2165,311.6261,659126.0
2021-02-04 10:00:00,333.92,334.5,332.6,333.3,226958.0,311.7101,312.2515,310.4779,311.1313,226958.0
2021-02-04 10:30:00,333.22,333.22,330.88,332.43,199047.0,311.0567,311.0567,308.8723,310.3192,199047.0
2021-02-04 11:00:00,332.48,333.59,332.42,332.57,215992.0,310.3659,311.402,310.3099,310.4499,215992.0
2021-02-04 11:30:00,332.53,332.53,331.06,331.41,108444.0,310.4126,310.4126,309.0403,309.367,108444.0
2021-02-04 12:00:00,331.31,331.74,330.41,330.61,202299.0,309.2737,309.6751,308.4336,308.6203,202299.0
2021-02-04 12:30:00,330.65,330.84,329.57,329.57,453100.0,308.6576,308.835,307.6494,307.6494,453100.0
2021-02-04 13:00:00,329.57,330.33,329.53,329.88,223571.0,307.6494,308.3589,307.6121,307.9388,223571.0
2021-02-04 13:30:00,329.95,331.4,329.63,331.32,231986.0,308.0042,309.3577,307.7054,309.283,231986.0
2021-02-04 14:00:00,331.29,331.59,329.67,329.72,140753.0,309.255,309.5351,307.7428,307.7895,140753.0
2021-02-04 14:30:00,329.69,330.19,329.22,329.96,172351.0,307.7614,308.2282,307.3227,308.0135,172351.0
2021-02-04 15:00:00,330.0,330.16,328.9,329.07,238130.0,308.0508,308.2002,307.024,307.1827,238130.0
2021-02-04 15:30:00,329.09,329.98,328.39,329.31,669509.0,307.2014,308.0322,306.5479,307.4067,669509.0
2021-02-05 09:30:00,332.11,333.48,329.03,329.29,550379.0,310.0205,311.2994,307.1453,307.3881,550379.0
2021-02-05 10:00:00,329.22,329.58,328.15,328.21,283918.0,307.3227,307.6588,306.3239,306.3799,283918.0
2021-02-05 10:30:00,328.24,328.52,326.83,327.18,380031.0,306.4079,306.6693,305.0917,305.4184,380031.0
2021-02-05 11:00:00,327.23,327.46,325.31,326.17,326573.0,305.4651,305.6798,303.6728,304.4756,326573.0
2021-02-05 11:30:00,326.2,326.43,324.6,324.8,331402.0,304.5036,304.7183,303.01,303.1967,331402.0
2021-02-05 12:00:00,324.8,325.16,323.66,323.77,203035.0,303.1967,303.5328,302.1325,302.2352,203035.0
2021-02-05 12:30:00,323.71,324.51,323.48,324.37,352573.0,302.1792,302.926,301.9645,302.7953,352573.0
2021-02-05 13:00:00,324.33,324.62,323.53,324.49,308837.0,302.758,303.0287,302.0112,302.9073,308837.0
2021-02-05 13:30:00,324.5,324.5,323.92,323.97,404786.0,302.9166,302.9166,302.3752,302.4219,404786.0
2021-02-05 14:00:00,324.03,324.49,323.7,324.04,293208.0,302.4779,302.9073,302.1699,302.4872,293208.0
2021-02-05 14:30:00,324.03,324.4,323.77,324.26,193909.0,302.4779,302.8233,302.2352,302.6926,193909.0
2021-02-05 15:00:00,324.29,324.38,323.89,324.22,523129.0,302.7206,302.8046,302.3472,302.6553,523129.0
2021-02-05 15:30:00,324.21,325.24,323.96,324.0,1003600.0,302.6459,303.6074,302.4126,302.4499,1003600.0
2021-02-08 09:30:00,327.01,327.02,324.66,325.96,383744.0,305.2597,305.269,303.066,304.2795,383744.0
2021-02-08 10:00:00,325.96,326.4,325.18,326.02,252616.0,304.2795,304.6903,303.5514,304.3356,252616.0
2021-02-08 10:30:00,326.0,326.16,325.31,325.62,369251.0,304.3169,304.4662,303.6728,303.9622,369251.0
2021-02-08 11:00:00,325.57,326.0,324.78,325.43,210353.0,303.9155,304.3169,303.178,303.7848,210353.0
2021-02-08 11:30:00,325.43,325.47,324.27,324.31,148003.0,303.7848,303.8221,302.7019,302.7393,148003.0
2021-02-08 12:00:00,324.27,325.25,324.27,325.0,172933.0,302.7019,303.6168,302.7019,303.3834,172933.0
2021-02-08 12:30:00,325.0,325.0,324.05,324.07,129107.0,303.3834,303.3834,302.4966,302.5152,129107.0
2021-02-08 13:00:00,324.05,324.61,323.8,323.87,235126.0,302.4966,303.0193,302.2632,302.3286,235126.0
2021-02-08 13:30:00,323.92,325.66,323.83,324.48,199483.0,302.3752,303.9995,302.2912,302.898,199483.0
2021-02-08 14:00:00,324.45,325.13,324.37,324.76,147713.0,302.87,303.5047,302.7953,303.1594,147713.0
2021-02-08 14:30:00,324.75,325.32,324.64,325.0,226762.0,303.15,303.6821,303.0473,303.3834,226762.0
2021-02-08 15:00:00,325.03,325.6,324.94,324.99,256604.0,303.4114,303.9435,303.3274,303.3741,256604.0
2021-02-08 15:30:00,324.99,325.05,323.88,324.34,622181.0,303.3741,303.4301,302.3379,302.7673,622181.0
2021-02-09 09:30:00,323.9,325.28,321.71,322.64,457918.0,302.3566,303.6448,300.3122,301.1804,457918.0
2021-02-09 10:00:00,322.74,326.85,322.74,326.64,219006.0,301.2737,305.1103,301.2737,304.9143,219006.0
2021-02-09 10:30:00,326.5,328.08,326.13,327.52,259514.0,304.7836,306.2585,304.4382,305.7358,259514.0
2021-02-09 11:00:00,327.52,328.04,326.86,327.89,143425.0,305.7358,306.2212,305.1197,306.0812,143425.0
2021-02-09 11:30:00,327.87,328.84,327.52,328.2,136263.0,306.0625,306.968,305.7358,306.3706,136263.0
2021-02-09 12:00:00,328.24,329.04,328.11,328.64,127538.0,306.4079,307.1547,306.2865,306.7813,127538.0
2021-02-09 12:30:00,328.66,330.01,328.34,329.73,182318.0,306.8,308.0602,306.5012,307.7988,182318.0
2021-02-09 13:00:00,329.76,329.96,328.89,329.68,101312.0,307.8268,308.0135,307.0147,307.7521,101312.0
2021-02-09 13:30:00,329.66,330.08,329.34,329.88,176149.0,307.7334,308.1255,307.4347,307.9388,176149.0
2021-02-09 14:00:00,329.88,330.5,329.87,329.99,126549.0,307.9388,308.5176,307.9295,308.0415,126549.0
2021-02-09 14:30:00,329.94,331.05,329.93,330.39,135773.0,307.9948,309.031,307.9855,308.4149,135773.0
2021-02-09 15:00:00,330.32,330.59,329.71,330.04,250609.0,308.3495,308.6016,307.7801,308.0882,250609.0
2021-02-09 15:30:00,330.07,330.69,329.53,329.62,395308.0,308.1162,308.6949,307.6121,307.6961,395308.0
2021-02-10 09:30:00,332.66,332.75,329.77,332.18,346994.0,310.5339,310.6179,307.8361,310.0858,346994.0
2021-02-10 10:00:00,332.21,333.36,331.54,332.03,192730.0,310.1138,311.1873,309.4884,309.9458,192730.0
2021-02-10 10:30:00,332.02,332.6,330.69,332.32,175160.0,309.9365,310.4779,308.6949,310.2165,175160.0
2021-02-10 11:00:00,332.52,334.97,332.43,333.29,225799.0,310.4032,312.6903,310.3192,311.122,225799.0
2021-02-10 11:30:00,333.37,334.37,332.38,333.9,116331.0,311.1967,312.1302,310.2725,311.6914,116331.0
2021-02-10 12:00:00,333.89,333.97,332.15,332.89,115310.0,311.6821,311.7568,310.0578,310.7486,115310.0
2021-02-10 12:30:00,332.84,333.41,332.56,333.23,117375.0,310.7019,311.234,310.4406,311.066,117375.0
2021-02-10 13:00:00,333.17,333.63,332.2,333.63,91543.0,311.01,311.4394,310.1045,311.4394,91543.0
2021-02-10 13:30:00,333.69,333.9,332.17,332.76,118808.0,311.4954,311.6914,310.0765,310.6273,118808.0
2021-02-10 14:00:00,332.76,333.08,332.28,333.01,98154.0,310.6273,310.926,310.1792,310.8606,98154.0
2021-02-10 14:30:00,333.01,334.35,332.88,334.22,153429.0,310.8606,312.1115,310.7393,311.9901,153429.0
2021-02-10 15:00:00,334.24,335.76,333.6,333.94,258418.0,312.0088,313.4277,311.4114,311.7288,258418.0
2021-02-10 15:30:00,333.91,334.83,332.8,333.36,456026.0,311.7008,312.5596,310.6646,311.1873,456026.0
2021-02-11 09:30:00,335.0,336.65,332.8,332.85,294369.0,312.7183,314.2585,310.6646,310.7113,294369.0
2021-02-11 10:00:00,332.85,336.12,332.85,335.2,142823.0,310.7113,313.7638,310.7113,312.905,142823.0
2021-02-11 10:30:00,335.04,335.71,334.4,335.01,113171.0,312.7556,313.381,312.1582,312.7276,113171.0
2021-02-11 11:00:00,335.02,336.06,334.73,335.88,115578.0,312.7369,313.7078,312.4662,313.5397,115578.0
2021-02-11 11:30:00,335.82,336.35,334.15,334.5,93154.0,313.4837,313.9785,311.9248,312.2515,93154.0
2021-02-11 12:00:00,334.49,334.55,332.6,333.23,92690.0,312.2422,312.2982,310.4779,311.066,92690.0
2021-02-11 12:30:00,333.22,333.9,332.46,332.85,78226.0,311.0567,311.6914,310.3472,310.7113,78226.0
2021-02-11 13:00:00,332.79,333.66,332.74,333.42,79891.0,310.6553,311.4674,310.6086,311.2434,79891.0
2021-02-11 13:30:00,333.44,333.45,331.63,331.97,73973.0,311.262,311.2714,309.5724,309.8898,73973.0
2021-02-11 14:00:00,331.89,332.83,331.5,332.54,90300.0,309.8151,310.6926,309.4511,310.4219,90300.0
2021-02-11 14:30:00,332.5,333.0,331.95,332.7,88911.0,310.3845,310.8513,309.8711,310.5712,88911.0
2021-02-11 15:00:00,332.67,333.8,332.67,333.4,78893.0,310.5432,311.5981,310.5432,311.2247,78893.0
2021-02-11 15:30:00,333.44,333.98,332.21,333.04,307624.0,311.262,311.7661,310.1138,310.8886,307624.0
2021-02-12 09:30:00,331.68,332.4,328.6,328.8,198327.0,309.6191,310.2912,306.7439,306.9306,198327.0
2021-02-12 10:00:00,328.78,330.15,328.35,329.39,78844.0,306.912,308.1909,306.5106,307.4814,78844.0
2021-02-12 10:30:00,329.46,330.95,329.46,330.21,102778.0,307.5467,308.9376,307.5467,308.2469,102778.0
2021-02-12 11:00:00,330.28,330.88,329.93,330.39,79391.0,308.3122,308.8723,307.9855,308.4149,79391.0
2021-02-12 11:30:00,330.39,330.78,329.53,329.61,64133.0,308.4149,308.7789,307.6121,307.6868,64133.0
2021-02-12 12:00:00,329.61,330.26,329.0,330.13,189002.0,307.6868,308.2935,307.1173,308.1722,189002.0
2021-02-12 12:30:00,330.14,330.16,329.39,329.91,102062.0,308.1815,308.2002,307.4814,307.9668,102062.0
2021-02-12 13:00:00,329.91,330.11,329.16,329.24,141604.0,307.9668,308.1535,307.2667,307.3414,141604.0
2021-02-12 13:30:00,329.16,329.49,329.08,329.2,53042.0,307.2667,307.5748,307.192,307.304,53042.0
2021-02-12 14:00:00,329.19,329.31,328.78,329.05,42670.0,307.2947,307.4067,306.912,307.164,42670.0
2021-02-12 14:30:00,329.11,329.12,328.03,328.03,91104.0,307.22,307.2294,306.2119,306.2119,91104.0
2021-02-12 15:00:00,328.09,329.5,327.88,329.27,107785.0,306.2679,307.5841,306.0718,307.3694,107785.0
2021-02-12 15:30:00,329.25,329.3,328.04,328.18,459848.0,307.3507,307.3974,306.2212,306.3519,459848.0
2021-02-16 09:30:00,327.36,329.84,326.56,327.01,378489.0,305.5864,307.9015,304.8396,305.2597,378489.0
2021-02-16 10:00:00,327.17,327.17,325.75,326.82,208374.0,305.4091,305.4091,304.0835,305.0823,208374.0
2021-02-16 10:30:00,326.91,326.95,323.69,323.88,301186.0,305.1664,305.2037,302.1605,302.3379,301186.0
2021-02-16 11:00:00,323.86,325.37,323.75,324.63,213235.0,302.3192,303.7288,302.2165,303.038,213235.0
2021-02-16 11:30:00,324.64,324.66,323.03,323.52,167333.0,303.0473,303.066,301.5444,302.0018,167333.0
2021-02-16 12:00:00,323.52,325.65,323.17,325.48,166365.0,302.0018,303.9902,301.6751,303.8315,166365.0
2021-02-16 12:30:00,325.51,325.78,323.94,324.44,101201.0,303.8595,304.1115,302.3939,302.8606,101201.0
2021-02-16 13:00:00,324.39,324.63,323.82,324.19,114474.0,302.814,303.038,302.2819,302.6273,114474.0
2021-02-16 13:30:00,324.25,324.42,322.48,322.96,177264.0,302.6833,302.842,301.031,301.4791,177264.0
2021-02-16 14:00:00,323.04,324.34,322.87,323.63,131527.0,301.5538,302.7673,301.3951,302.1045,131527.0
2021-02-16 14:30:00,323.63,323.76,323.0,323.42,145506.0,302.1045,302.2259,301.5164,301.9085,145506.0
2021-02-16 15:00:00,323.4,324.41,323.13,323.49,149155.0,301.8898,302.8326,301.6378,301.9738,149155.0
2021-02-16 15:30:00,323.45,324.84,323.44,324.45,338116.0,301.9365,303.234,301.9272,302.87,338116.0
2021-02-17 09:30:00,323.46,328.6,322.24,326.75,300471.0,301.9458,306.7439,300.807,305.017,300471.0
2021-02-17 10:00:00,326.66,328.05,324.35,324.98,111671.0,304.933,306.2305,302.7766,303.3647,111671.0
2021-02-17 10:30:00,324.93,325.49,323.5,324.77,115218.0,303.318,303.8408,301.9832,303.1687,115218.0
2021-02-17 11:00:00,324.69,327.18,324.66,326.24,92390.0,303.094,305.4184,303.066,304.5409,92390.0
2021-02-17 11:30:00,326.34,326.91,325.15,326.12,151145.0,304.6343,305.1664,303.5234,304.4289,151145.0
2021-02-17 12:00:00,326.12,326.22,324.84,325.54,69684.0,304.4289,304.5222,303.234,303.8875,69684.0
2021-02-17 12:30:00,325.55,325.95,325.44,325.52,60323.0,303.8968,304.2702,303.7941,303.8688,60323.0
2021-02-17 13:00:00,325.53,326.04,325.11,325.55,70067.0,303.8781,304.3542,303.4861,303.8968,70067.0
2021-02-17 13:30:00,325.6,326.3,325.3,326.1,57304.0,303.9435,304.5969,303.6634,304.4102,57304.0
2021-02-17 14:00:00,326.03,326.87,326.0,326.06,58468.0,304.3449,305.129,304.3169,304.3729,58468.0
2021-02-17 14:30:00,326.12,326.53,325.93,326.29,150470.0,304.4289,304.8116,304.2515,304.5876,150470.0
2021-02-17 15:00:00,326.21,327.25,326.2,327.09,114295.0,304.5129,305.4837,304.5036,305.3344,114295.0
2021-02-17 15:30:00,327.04,327.15,326.48,326.94,257679.0,305.2877,305.3904,304.765,305.1944,257679.0
2021-02-18 09:30:00,325.9,327.95,325.2,326.39,161872.0,304.2235,306.1372,303.5701,304.6809,161872.0
2021-02-18 10:00:00,326.42,326.7,325.33,326.7,80818.0,304.7089,304.9703,303.6914,304.9703,80818.0
2021-02-18 10:30:00,326.55,327.16,325.78,326.69,77052.0,304.8303,305.3997,304.1115,304.961,77052.0
2021-02-18 11:00:00,326.7,327.23,326.4,326.63,84892.0,304.9703,305.4651,304.6903,304.905,84892.0
2021-02-18 11:30:00,326.57,326.98,326.1,326.98,57887.0,304.849,305.2317,304.4102,305.2317,57887.0
2021-02-18 12:00:00,327.0,328.36,326.89,328.18,108238.0,305.2504,306.5199,305.1477,306.3519,108238.0
2021-02-18 12:30:00,328.21,328.54,327.83,328.52,77245.0,306.3799,306.6879,306.0252,306.6693,77245.0
2021-02-18 13:00:00,328.56,329.18,328.36,329.17,72105.0,306.7066,307.2854,306.5199,307.276,72105.0
2021-02-18 13:30:00,329.18,329.58,328.65,328.86,59429.0,307.2854,307.6588,306.7906,306.9867,59429.0
2021-02-18 14:00:00,328.92,329.58,328.88,329.03,66678.0,307.0427,307.6588,307.0053,307.1453,66678.0
2021-02-18 14:30:00,329.07,329.19,328.09,328.25,88203.0,307.1827,307.2947,306.2679,306.4172,88203.0
2021-02-18 15:00:00,328.32,328.86,328.19,328.7,92790.0,306.4826,306.9867,306.3612,306.8373,92790.0
2021-02-18 15:30:00,328.71,329.38,328.01,328.5,223897.0,306.8466,307.4721,306.1932,306.6506,223897.0
2021-02-19 09:30:00,329.49,329.49,325.4,327.19,301873.0,307.5748,307.5748,303.7568,305.4277,301873.0
2021-02-19 10:00:00,327.27,327.93,327.07,327.49,101530.0,305.5024,306.1185,305.3157,305.7078,101530.0
2021-02-19 10:30:00,327.51,327.59,326.9,327.36,91630.0,305.7264,305.8011,305.157,305.5864,91630.0
2021-02-19 11:00:00,327.32,327.59,326.26,326.58,83240.0,305.5491,305.8011,304.5596,304.8583,83240.0
2021-02-19 11:30:00,326.46,326.88,325.81,326.43,40330.0,304.7463,305.1383,304.1395,304.7183,40330.0
2021-02-19 12:00:00,326.55,326.56,325.86,326.33,54321.0,304.8303,304.8396,304.1862,304.6249,54321.0
2021-02-19 12:30:00,326.27,326.94,325.94,326.16,75091.0,304.5689,305.1944,304.2609,304.4662,75091.0
2021-02-19 13:00:00,326.06,326.25,325.59,326.06,37471.0,304.3729,304.5503,303.9342,304.3729,37471.0
2021-02-19 13:30:00,326.09,326.26,325.64,325.98,59265.0,304.4009,304.5596,303.9808,304.2982,59265.0
2021-02-19 14:00:00,325.98,326.16,325.52,325.59,59218.0,304.2982,304.4662,303.8688,303.9342,59218.0
2021-02-19 14:30:00,325.59,326.04,325.56,325.79,90934.0,303.9342,304.3542,303.9061,304.1208,90934.0
2021-02-19 15:00:00,325.83,325.97,325.36,325.8,76952.0,304.1582,304.2889,303.7194,304.1302,76952.0
2021-02-19 15:30:00,325.8,326.05,324.11,324.65,254374.0,304.1302,304.3636,302.5526,303.0567,254374.0
2021-02-22 09:30:00,321.5,324.43,320.35,323.13,219687.0,300.1162,302.8513,299.0427,301.6378,219687.0
2021-02-22 10:00:00,323.36,323.87,321.52,322.3,114520.0,301.8525,302.3286,300.1349,300.863,114520.0
2021-02-22 10:30:00,322.25,324.87,321.98,324.69,140995.0,300.8163,303.262,300.5643,303.094,140995.0
2021-02-22 11:00:00,324.67,324.93,323.92,324.18,60656.0,303.0753,303.318,302.3752,302.6179,60656.0
2021-02-22 11:30:00,324.23,324.78,323.59,324.69,68315.0,302.6646,303.178,302.0672,303.094,68315.0
2021-02-22 12:00:00,324.63,325.59,324.24,325.2,99872.0,303.038,303.9342,302.6739,303.5701,99872.0
2021-02-22 12:30:00,325.19,325.43,324.8,324.99,70882.0,303.5608,303.7848,303.1967,303.3741,70882.0
2021-02-22 13:00:00,325.0,325.22,323.12,323.37,94160.0,303.3834,303.5888,301.6284,301.8618,94160.0
2021-02-22 13:30:00,323.37,325.0,323.36,325.0,65074.0,301.8618,303.3834,301.8525,303.3834,65074.0
2021-02-22 14:00:00,324.99,325.01,324.46,324.81,40629.0,303.3741,303.3927,302.8793,303.206,40629.0
2021-02-22 14:30:00,324.81,327.31,324.81,327.31,124955.0,303.206,305.5397,303.206,305.5397,124955.0
2021-02-22 15:00:00,327.34,328.78,326.66,328.74,169405.0,305.5678,306.912,304.933,306.8746,169405.0
2021-02-22 15:30:00,328.74,329.05,327.36,327.76,339296.0,306.8746,307.164,305.5864,305.9598,339296.0
2021-02-23 09:30:00,329.99,333.29,326.64,332.68,445410.0,308.0415,311.122,304.9143,310.5526,445410.0
2021-02-23 10:00:00,332.4,333.94,329.25,329.62,228285.0,310.2912,311.7288,307.3507,307.6961,228285.0
2021-02-23 10:30:00,329.64,330.23,328.0,328.78,141482.0,307.7148,308.2655,306.1839,306.912,141482.0
2021-02-23 11:00:00,328.61,329.79,328.36,329.42,113950.0,306.7533,307.8548,306.5199,307.5094,113950.0
2021-02-23 11:30:00,329.39,329.95,328.38,328.6,122914.0,307.4814,308.0042,306.5386,306.7439,122914.0
2021-02-23 12:00:00,328.64,328.71,327.75,327.92,119043.0,306.7813,306.8466,305.9505,306.1092,119043.0
2021-02-23 12:30:00,327.88,329.91,327.27,327.55,83880.0,306.0718,307.9668,305.5024,305.7638,83880.0
2021-02-23 13:00:00,327.6,328.43,327.5,328.0,68866.0,305.8105,306.5853,305.7171,306.1839,68866.0
2021-02-23 13:30:00,327.98,329.1,327.41,328.81,162046.0,306.1652,307.2107,305.6331,306.94,162046.0
2021-02-23 14:00:00,328.73,330.09,328.61,329.7,111715.0,306.8653,308.1348,306.7533,307.7708,111715.0
2021-02-23 14:30:00,329.7,330.05,328.72,329.25,88188.0,307.7708,308.0975,306.856,307.3507,88188.0
2021-02-23 15:00:00,329.35,331.78,329.17,331.17,131561.0,307.4441,309.7124,307.276,309.143,131561.0
2021-02-23 15:30:00,331.22,331.28,329.46,329.6,251377.0,309.1897,309.2457,307.5467,307.6774,251377.0
2021-02-24 09:30:00,328.49,330.5,326.83,327.41,195428.0,306.6413,308.5176,305.0917,305.6331,195428.0
2021-02-24 10:00:00,327.35,327.84,326.04,326.88,137984.0,305.5771,306.0345,304.3542,305.1383,137984.0
2021-02-24 10:30:00,326.89,329.0,326.77,328.92,132103.0,305.1477,307.1173,305.0357,307.0427,132103.0
2021-02-24 11:00:00,328.88,329.41,328.13,328.75,110333.0,307.0053,307.5001,306.3052,306.884,110333.0
2021-02-24 11:30:00,328.61,329.74,328.47,329.61,86025.0,306.7533,307.8081,306.6226,307.6868,86025.0
2021-02-24 12:00:00,329.72,330.29,328.77,330.19,93439.0,307.7895,308.3215,306.9026,308.2282,93439.0
2021-02-24 12:30:00,330.22,331.36,330.16,330.46,89352.0,308.2562,309.3204,308.2002,308.4802,89352.0
2021-02-24 13:00:00,330.5,330.93,330.01,330.5,121186.0,308.5176,308.919,308.0602,308.5176,121186.0
2021-02-24 13:30:00,330.58,333.59,330.51,333.25,125257.0,308.5923,311.402,308.5269,311.0847,125257.0
2021-02-24 14:00:00,333.38,333.6,331.84,332.0,87936.0,311.206,311.4114,309.7684,309.9178,87936.0
2021-02-24 14:30:00,332.05,332.15,331.5,331.67,66066.0,309.9645,310.0578,309.4511,309.6098,66066.0
2021-02-24 15:00:00,331.7,332.29,331.49,332.01,110077.0,309.6378,310.1885,309.4417,309.9271,110077.0
2021-02-24 15:30:00,331.94,332.86,331.82,332.01,217809.0,309.8618,310.7206,309.7498,309.9271,217809.0
2021-02-25 09:30:00,331.0,333.6,330.21,330.71,133485.0,308.9843,311.4114,308.2469,308.7136,133485.0
2021-02-25 10:00:00,330.88,332.6,330.65,331.99,99575.0,308.8723,310.4779,308.6576,309.9085,99575.0
2021-02-25 10:30:00,332.02,333.53,331.62,332.04,146835.0,309.9365,311.346,309.5631,309.9551,146835.0
2021-02-25 11:00:00,331.91,333.22,331.55,331.75,83971.0,309.8338,311.0567,309.4977,309.6844,83971.0
2021-02-25 11:30:00,331.63,331.96,330.45,330.69,105957.0,309.5724,309.8805,308.4709,308.6949,105957.0
2021-02-25 12:00:00,330.67,331.41,329.98,330.44,111837.0,308.6763,309.367,308.0322,308.4616,111837.0
2021-02-25 12:30:00,330.49,331.31,329.91,330.01,114709.0,308.5082,309.2737,307.9668,308.0602,114709.0
2021-02-25 13:00:00,330.04,330.19,328.24,328.56,77258.0,308.0882,308.2282,306.4079,306.7066,77258.0
2021-02-25 13:30:00,328.52,329.03,327.91,328.81,51133.0,306.6693,307.1453,306.0998,306.94,51133.0
2021-02-25 14:00:00,328.69,329.79,328.65,329.5,70558.0,306.828,307.8548,306.7906,307.5841,70558.0
2021-02-25 14:30:00,329.42,329.9,328.04,328.45,72239.0,307.5094,307.9575,306.2212,306.6039,72239.0
2021-02-25 15:00:00,328.49,328.91,327.35,328.0,92989.0,306.6413,307.0333,305.5771,306.1839,92989.0
2021-02-25 15:30:00,328.05,329.54,327.52,329.1,222285.0,306.2305,307.6214,305.7358,307.2107,222285.0
2021-02-26 09:30:00,330.55,334.47,329.85,332.81,313078.0,308.5642,312.2235,307.9108,310.6739,313078.0
2021-02-26 10:00:00,333.05,336.69,332.69,332.69,270602.0,310.898,314.2959,310.5619,310.5619,270602.0
2021-02-26 10:30:00,333.0,337.68,332.87,337.56,220237.0,310.8513,315.22,310.7299,315.108,220237.0
2021-02-26 11:00:00,337.7,337.91,332.4,332.63,170392.0,315.2387,315.4347,310.2912,310.5059,170392.0
2021-02-26 11:30:00,332.56,335.56,332.56,334.37,93982.0,310.4406,313.241,310.4406,312.1302,93982.0
2021-02-26 12:00:00,334.41,335.37,333.0,335.23,81735.0,312.1675,313.0637,310.8513,312.933,81735.0
2021-02-26 12:30:00,335.33,335.46,334.09,334.4,77121.0,313.0263,313.1477,311.8688,312.1582,77121.0
2021-02-26 13:00:00,334.4,335.25,333.74,335.07,141364.0,312.1582,312.9516,311.5421,312.7836,141364.0
2021-02-26 13:30:00,335.14,335.5,332.18,332.95,150320.0,312.849,313.185,310.0858,310.8046,150320.0
2021-02-26 14:00:00,332.88,333.65,331.94,333.04,165174.0,310.7393,311.4581,309.8618,310.8886,165174.0
2021-02-26 14:30:00,332.98,334.59,332.93,334.23,141836.0,310.8326,312.3355,310.7859,311.9995,141836.0
2021-02-26 15:00:00,334.31,335.38,333.57,333.57,152503.0,312.0742,313.073,311.3834,311.3834,152503.0
2021-02-26 15:30:00,333.57,335.52,331.48,331.75,660889.0,311.3834,313.2037,309.4324,309.6844,660889.0
2021-03-01 09:30:00,334.36,338.64,333.68,336.36,300813.0,312.1208,316.1162,311.4861,313.9878,300813.0
2021-03-01 10:00:00,336.33,338.36,335.95,337.93,216060.0,313.9598,315.8548,313.6051,315.4534,216060.0
2021-03-01 10:30:00,337.99,338.26,336.75,337.55,185315.0,315.5094,315.7614,314.3519,315.0987,185315.0
2021-03-01 11:00:00,337.53,338.14,337.12,337.68,118854.0,315.08,315.6494,314.6973,315.22,118854.0
2021-03-01 11:30:00,337.72,337.98,336.81,337.3,93795.0,315.2574,315.5001,314.4079,314.8653,93795.0
2021-03-01 12:00:00,337.39,338.37,337.26,337.99,84058.0,314.9493,315.8641,314.8279,315.5094,84058.0
2021-03-01 12:30:00,337.99,337.99,336.21,336.49,82724.0,315.5094,315.5094,313.8478,314.1092,82724.0
2021-03-01 13:00:00,336.48,337.07,336.06,336.86,80189.0,314.0998,314.6506,313.7078,314.4546,80189.0
2021-03-01 13:30:00,336.93,337.7,336.76,337.69,79240.0,314.5199,315.2387,314.3612,315.2293,79240.0
2021-03-01 14:00:00,337.71,338.44,337.38,337.9,99509.0,315.248,315.9295,314.94,315.4254,99509.0
2021-03-01 14:30:00,337.9,338.91,337.64,338.19,124877.0,315.4254,316.3682,315.1827,315.6961,124877.0
2021-03-01 15:00:00,338.29,338.4,336.33,336.41,218706.0,315.7894,315.8921,313.9598,314.0345,218706.0
2021-03-01 15:30:00,336.37,336.89,334.17,334.59,343214.0,313.9971,314.4826,311.9435,312.3355,343214.0
2021-03-02 09:30:00,335.0,337.51,334.09,336.82,171171.0,312.7183,315.0613,311.8688,314.4172,171171.0
2021-03-02 10:00:00,336.75,337.0,334.6,334.84,140169.0,314.3519,314.5852,312.3449,312.5689,140169.0
2021-03-02 10:30:00,334.87,336.2,333.89,335.95,99560.0,312.5969,313.8385,311.6821,313.6051,99560.0
2021-03-02 11:00:00,335.89,336.61,335.31,336.61,70339.0,313.5491,314.2212,313.0076,314.2212,70339.0
2021-03-02 11:30:00,336.57,336.88,335.28,336.23,67915.0,314.1838,314.4732,312.9796,313.8665,67915.0
2021-03-02 12:00:00,336.2,337.37,335.95,336.61,62304.0,313.8385,314.9306,313.6051,314.2212,62304.0
2021-03-02 12:30:00,336.61,337.56,336.5,337.15,40438.0,314.2212,315.108,314.1185,314.7253,40438.0
2021-03-02 13:00:00,337.15,337.67,336.9,337.28,66613.0,314.7253,315.2107,314.4919,314.8466,66613.0
2021-03-02 13:30:00,337.24,337.4,336.33,336.83,67376.0,314.8093,314.9586,313.9598,314.4265,67376.0
2021-03-02 14:00:00,336.89,336.99,335.6,336.02,125445.0,314.4826,314.5759,313.2784,313.6704,125445.0
2021-03-02 14:30:00,336.09,336.23,335.4,335.94,91825.0,313.7358,313.8665,313.0917,313.5957,91825.0
2021-03-02 15:00:00,335.95,336.06,334.87,334.87,143913.0,313.6051,313.7078,312.5969,312.5969,143913.0
2021-03-02 15:30:00,334.85,336.38,334.52,334.82,266513.0,312.5782,314.0065,312.2702,312.5502,266513.0
2021-03-03 09:30:00,333.32,336.41,333.08,334.07,255074.0,311.15,314.0345,310.926,311.8501,255074.0
2021-03-03 10:00:00,334.19,335.31,332.81,335.13,154398.0,311.9621,313.0076,310.6739,312.8396,154398.0
2021-03-03 10:30:00,335.1,335.71,332.9,334.74,118906.0,312.8116,313.381,310.7579,312.4756,118906.0
2021-03-03 11:00:00,334.68,336.47,334.55,335.99,163968.0,312.4196,314.0905,312.2982,313.6424,163968.0
2021-03-03 11:30:00,335.92,336.97,335.92,336.64,86847.0,313.5771,314.5572,313.5771,314.2492,86847.0
2021-03-03 12:00:00,336.5,337.36,336.44,337.0,149995.0,314.1185,314.9213,314.0625,314.5852,149995.0
2021-03-03 12:30:00,336.98,337.09,335.93,336.77,110119.0,314.5666,314.6693,313.5864,314.3705,110119.0
2021-03-03 13:00:00,336.65,338.08,336.57,338.01,59635.0,314.2585,315.5934,314.1838,315.5281,59635.0
2021-03-03 13:30:00,337.94,338.16,337.01,337.26,61401.0,315.4627,315.6681,314.5946,314.8279,61401.0
2021-03-03 14:00:00,337.25,337.74,336.9,337.59,63785.0,314.8186,315.276,314.4919,315.136,63785.0
2021-03-03 14:30:00,337.52,337.55,335.31,336.16,158893.0,315.0707,315.0987,313.0076,313.8011,158893.0
2021-03-03 15:00:00,336.07,336.15,334.68,334.73,113293.0,313.7171,313.7918,312.4196,312.4662,113293.0
2021-03-03 15:30:00,334.66,335.31,332.78,332.8,261616.0,312.4009,313.0076,310.6459,310.6646,261616.0
2021-03-04 09:30:00,334.17,340.38,333.51,340.37,344686.0,311.9435,317.7404,311.3274,317.7311,344686.0
2021-03-04 10:00:00,340.25,340.82,337.48,337.69,303761.0,317.6191,318.1512,315.0333,315.2293,303761.0
2021-03-04 10:30:00,337.56,338.84,337.18,337.86,228008.0,315.108,316.3029,314.7533,315.388,228008.0
2021-03-04 11:00:00,337.75,340.55,337.51,340.46,242430.0,315.2854,317.8991,315.0613,317.8151,242430.0
2021-03-04 11:30:00,340.48,340.84,339.59,340.32,134252.0,317.8338,318.1698,317.003,317.6844,134252.0
2021-03-04 12:00:00,340.31,340.74,337.2,337.73,137721.0,317.6751,318.0765,314.7719,315.2667,137721.0
2021-03-04 12:30:00,337.87,338.81,335.71,335.83,185485.0,315.3974,316.2749,313.381,313.4931,185485.0
2021-03-04 13:00:00,335.59,336.76,335.49,336.61,123832.0,313.269,314.3612,313.1757,314.2212,123832.0
2021-03-04 13:30:00,336.66,336.76,333.73,333.88,128932.0,314.2679,314.3612,311.5327,311.6728,128932.0
2021-03-04 14:00:00,333.93,335.62,333.72,335.37,131819.0,311.7194,313.297,311.5234,313.0637,131819.0
2021-03-04 14:30:00,335.29,337.1,334.65,336.86,201943.0,312.989,314.6786,312.3915,314.4546,201943.0
2021-03-04 15:00:00,336.8,336.91,333.48,333.83,204837.0,314.3985,314.5012,311.2994,311.6261,204837.0
2021-03-04 15:30:00,333.83,334.79,332.67,333.84,493606.0,311.6261,312.5222,310.5432,311.6354,493606.0
2021-03-05 09:30:00,335.03,339.0,335.02,338.25,221637.0,312.7463,316.4522,312.7369,315.7521,221637.0
2021-03-05 10:00:00,338.2,340.64,337.87,339.54,239900.0,315.7054,317.9831,315.3974,316.9563,239900.0
2021-03-05 10:30:00,339.4,341.51,338.66,340.36,261057.0,316.8256,318.7953,316.1348,317.7218,261057.0
2021-03-05 11:00:00,340.29,342.22,339.77,341.94,276944.0,317.6564,319.458,317.171,319.1967,276944.0
2021-03-05 11:30:00,342.03,342.88,339.43,341.37,273926.0,319.2807,320.0741,316.8536,318.6646,273926.0
2021-03-05 12:00:00,341.42,341.7,340.28,341.52,176708.0,318.7113,318.9726,317.6471,318.8046,176708.0
2021-03-05 12:30:00,341.5,342.57,340.03,342.55,141716.0,318.7859,319.7848,317.4137,319.7661,141716.0
2021-03-05 13:00:00,342.65,343.79,341.89,343.44,151197.0,319.8594,320.9236,319.15,320.5969,151197.0
2021-03-05 13:30:00,343.45,345.0,342.92,344.6,152497.0,320.6062,322.0531,320.1115,321.6797,152497.0
2021-03-05 14:00:00,344.65,345.39,343.88,345.39,135231.0,321.7264,322.4172,321.0076,322.4172,135231.0
2021-03-05 14:30:00,345.36,346.63,345.05,346.46,130354.0,322.3892,323.5747,322.0998,323.416,130354.0
2021-03-05 15:00:00,346.42,347.28,346.12,346.51,180045.0,323.3787,324.1815,323.0986,323.4627,180045.0
2021-03-05 15:30:00,346.73,348.29,346.24,346.77,504220.0,323.6681,325.1243,323.2107,323.7054,504220.0
2021-03-08 09:30:00,347.01,349.0,345.6,347.35,331271.0,323.9294,325.7871,322.6132,324.2468,331271.0
2021-03-08 10:00:00,347.43,350.97,346.84,350.75,210907.0,324.3215,327.6261,323.7708,327.4207,210907.0
2021-03-08 10:30:00,350.68,352.0,350.16,351.78,150180.0,327.3553,328.5876,326.8699,328.3822,150180.0
2021-03-08 11:00:00,351.84,352.37,351.1,352.16,162703.0,328.4382,328.9329,327.7474,328.7369,162703.0
2021-03-08 11:30:00,352.23,352.23,350.02,350.92,102111.0,328.8023,328.8023,326.7392,327.5794,102111.0
2021-03-08 12:00:00,350.92,352.5,350.81,352.01,98269.0,327.5794,329.0543,327.4767,328.5969,98269.0
2021-03-08 12:30:00,352.19,353.09,352.08,352.94,69915.0,328.7649,329.6051,328.6622,329.465,69915.0
2021-03-08 13:00:00,353.12,353.98,352.45,353.09,109059.0,329.6331,330.4359,329.0076,329.6051,109059.0
2021-03-08 13:30:00,353.13,354.0,351.66,352.2,132405.0,329.6424,330.4545,328.2702,328.7742,132405.0
2021-03-08 14:00:00,352.0,353.56,351.64,353.22,173693.0,328.5876,330.0438,328.2515,329.7264,173693.0
2021-03-08 14:30:00,353.27,353.45,350.99,351.77,146968.0,329.7731,329.9411,327.6447,328.3728,146968.0
2021-03-08 15:00:00,351.76,352.29,351.3,351.65,152858.0,328.3635,328.8583,327.9341,328.2608,152858.0
2021-03-08 15:30:00,351.68,353.38,349.94,350.17,338232.0,328.2888,329.8758,326.6646,326.8793,338232.0
2021-03-09 09:30:00,352.92,360.59,352.06,359.9,540830.0,329.4464,336.6062,328.6436,335.9621,540830.0
2021-03-09 10:00:00,359.74,361.25,358.96,359.47,417339.0,335.8127,337.2223,335.0846,335.5607,417339.0
2021-03-09 10:30:00,359.51,360.3,357.0,357.59,317859.0,335.598,336.3355,333.255,333.8057,317859.0
2021-03-09 11:00:00,357.71,357.71,355.78,356.02,255361.0,333.9178,333.9178,332.1161,332.3402,255361.0
2021-03-09 11:30:00,355.97,356.34,354.83,355.32,133132.0,332.2935,332.6389,331.2293,331.6867,133132.0
2021-03-09 12:00:00,355.32,357.75,355.32,357.08,116482.0,331.6867,333.9551,331.6867,333.3297,116482.0
2021-03-09 12:30:00,357.08,357.84,355.97,356.0,76873.0,333.3297,334.0391,332.2935,332.3215,76873.0
2021-03-09 13:00:00,356.09,356.4,355.12,355.35,63102.0,332.4055,332.6949,331.5,331.7147,63102.0
2021-03-09 13:30:00,355.22,355.94,354.52,354.69,84184.0,331.5934,332.2655,330.9399,331.0986,84184.0
2021-03-09 14:00:00,354.71,354.95,353.55,353.83,85233.0,331.1173,331.3413,330.0345,330.2958,85233.0
2021-03-09 14:30:00,353.95,354.13,352.79,353.0,98547.0,330.4079,330.5759,329.325,329.521,98547.0
2021-03-09 15:00:00,353.1,353.39,352.34,352.9,115065.0,329.6144,329.8851,328.9049,329.4277,115065.0
2021-03-09 15:30:00,352.9,353.08,351.34,351.7,315858.0,329.4277,329.5957,327.9715,328.3075,315858.0
2021-03-10 09:30:00,353.91,354.32,348.5,349.36,387643.0,330.3705,330.7532,325.3203,326.1231,387643.0
2021-03-10 10:00:00,349.72,351.82,349.13,350.77,125757.0,326.4592,328.4195,325.9084,327.4394,125757.0
2021-03-10 10:30:00,350.62,352.27,349.89,351.45,163997.0,327.2993,328.8396,326.6179,328.0741,163997.0
2021-03-10 11:00:00,351.39,352.79,351.36,352.71,98523.0,328.0181,329.325,327.9901,329.2503,98523.0
2021-03-10 11:30:00,352.72,354.48,352.72,353.88,105662.0,329.2597,330.9026,329.2597,330.3425,105662.0
2021-03-10 12:00:00,353.85,354.12,351.93,353.22,70024.0,330.3145,330.5665,328.5222,329.7264,70024.0
2021-03-10 12:30:00,353.13,353.71,352.44,352.52,86813.0,329.6424,330.1838,328.9983,329.073,86813.0
2021-03-10 13:00:00,352.52,353.12,351.76,351.86,93266.0,329.073,329.6331,328.3635,328.4569,93266.0
2021-03-10 13:30:00,351.94,352.09,351.24,351.5,54776.0,328.5315,328.6716,327.8781,328.1208,54776.0
2021-03-10 14:00:00,351.43,351.84,350.77,350.85,93100.0,328.0555,328.4382,327.4394,327.514,93100.0
2021-03-10 14:30:00,350.78,351.41,350.38,350.97,93232.0,327.4487,328.0368,327.0753,327.6261,93232.0
2021-03-10 15:00:00,350.97,351.53,350.13,350.95,103123.0,327.6261,328.1488,326.8419,327.6074,103123.0
2021-03-10 15:30:00,350.85,350.93,349.3,349.49,242735.0,327.514,327.5887,326.0671,326.2445,242735.0
2021-03-11 09:30:00,350.76,352.94,349.87,352.47,165468.0,327.43,329.465,326.5992,329.0263,165468.0
2021-03-11 10:00:00,352.41,353.24,352.07,352.63,78135.0,328.9703,329.7451,328.6529,329.1756,78135.0
2021-03-11 10:30:00,352.74,352.74,351.49,352.4,60663.0,329.2783,329.2783,328.1115,328.9609,60663.0
2021-03-11 11:00:00,352.5,354.87,352.5,354.07,88382.0,329.0543,331.2667,329.0543,330.5199,88382.0
2021-03-11 11:30:00,353.99,354.81,353.68,354.37,116768.0,330.4452,331.2107,330.1558,330.7999,116768.0
2021-03-11 12:00:00,354.37,355.64,354.34,354.49,84961.0,330.7999,331.9854,330.7719,330.9119,84961.0
2021-03-11 12:30:00,354.56,355.6,354.45,355.6,49122.0,330.9773,331.9481,330.8746,331.9481,49122.0
2021-03-11 13:00:00,355.63,355.97,354.88,354.92,58384.0,331.9761,332.2935,331.276,331.3133,58384.0
2021-03-11 13:30:00,355.0,355.42,354.47,354.62,69092.0,331.388,331.7801,330.8933,331.0333,69092.0
2021-03-11 14:00:00,354.61,354.74,353.58,353.72,108298.0,331.024,331.1453,330.0625,330.1932,108298.0
2021-03-11 14:30:00,353.72,353.87,352.74,353.42,133362.0,330.1932,330.3332,329.2783,329.9131,133362.0
2021-03-11 15:00:00,353.45,355.22,353.44,354.16,109478.0,329.9411,331.5934,329.9318,330.6039,109478.0
2021-03-11 15:30:00,354.21,354.35,353.04,353.05,203397.0,330.6506,330.7812,329.5584,329.5677,203397.0
2021-03-12 09:30:00,353.17,355.67,351.99,354.48,194349.0,330.8373,333.1792,329.7319,332.0644,194349.0
2021-03-12 10:00:00,354.36,355.62,353.28,355.62,85390.0,331.952,333.1323,330.9403,333.1323,85390.0
2021-03-12 10:30:00,355.55,355.62,354.33,354.78,77177.0,333.0668,333.1323,331.9239,332.3454,77177.0
2021-03-12 11:00:00,354.81,355.04,354.0,354.98,99216.0,332.3735,332.589,331.6148,332.5328,99216.0
2021-03-12 11:30:00,354.98,355.14,354.4,354.56,62178.0,332.5328,332.6827,331.9895,332.1394,62178.0
2021-03-12 12:00:00,354.55,354.73,353.85,354.58,86510.0,332.13,332.2986,331.4743,332.1581,86510.0
2021-03-12 12:30:00,354.59,354.87,354.01,354.4,48079.0,332.1675,332.4298,331.6241,331.9895,48079.0
2021-03-12 13:00:00,354.38,354.69,353.87,354.66,47039.0,331.9707,332.2611,331.493,332.233,47039.0
2021-03-12 13:30:00,354.68,355.23,354.6,355.07,50375.0,332.2518,332.767,332.1768,332.6171,50375.0
2021-03-12 14:00:00,355.01,355.39,354.49,354.76,72454.0,332.5609,332.9169,332.0738,332.3267,72454.0
2021-03-12 14:30:00,354.77,354.78,353.7,353.98,68997.0,332.3361,332.3454,331.3337,331.596,68997.0
2021-03-12 15:00:00,353.98,354.72,353.44,354.54,104058.0,331.596,332.2892,331.0902,332.1206,104058.0
2021-03-12 15:30:00,354.61,356.82,354.61,355.85,272621.0,332.1862,334.2564,332.1862,333.3478,272621.0
2021-03-15 09:30:00,356.92,357.94,354.69,355.0,158722.0,334.3501,335.3056,332.2611,332.5515,158722.0
2021-03-15 10:00:00,355.05,355.65,354.13,354.57,88675.0,332.5984,333.1604,331.7365,332.1487,88675.0
2021-03-15 10:30:00,354.49,354.49,352.67,353.71,84740.0,332.0738,332.0738,330.3689,331.3431,84740.0
2021-03-15 11:00:00,353.59,353.89,352.74,352.92,55350.0,331.2307,331.5117,330.4344,330.6031,55350.0
2021-03-15 11:30:00,352.97,353.02,351.79,352.37,66540.0,330.6499,330.6967,329.5445,330.0878,66540.0
2021-03-15 12:00:00,352.25,353.74,352.15,352.92,49242.0,329.9754,331.3712,329.8818,330.6031,49242.0
2021-03-15 12:30:00,352.86,353.37,352.6,353.03,46088.0,330.5469,331.0246,330.3033,330.7061,46088.0
2021-03-15 13:00:00,353.04,353.73,352.37,353.37,50587.0,330.7155,331.3618,330.0878,331.0246,50587.0
2021-03-15 13:30:00,353.35,353.77,352.7,352.78,64028.0,331.0059,331.3993,330.397,330.4719,64028.0
2021-03-15 14:00:00,352.75,353.6,352.64,353.07,60719.0,330.4438,331.2401,330.3408,330.7436,60719.0
2021-03-15 14:30:00,353.1,353.49,352.22,352.77,71886.0,330.7717,331.137,329.9473,330.4625,71886.0
2021-03-15 15:00:00,352.7,352.82,351.58,352.07,93539.0,330.397,330.5094,329.3478,329.8068,93539.0
2021-03-15 15:30:00,352.08,354.57,351.55,353.82,249355.0,329.8162,332.1487,329.3197,331.4461,249355.0
2021-03-16 09:30:00,353.53,355.18,352.79,354.17,149996.0,331.1745,332.7201,330.4813,331.774,149996.0
2021-03-16 10:00:00,353.94,355.36,352.86,354.3,88428.0,331.5586,332.8888,330.5469,331.8958,88428.0
2021-03-16 10:30:00,354.19,354.46,353.2,353.32,61478.0,331.7928,332.0457,330.8654,330.9778,61478.0
2021-03-16 11:00:00,353.33,354.24,353.19,353.79,66065.0,330.9871,331.8396,330.856,331.418,66065.0
2021-03-16 11:30:00,353.88,354.14,352.68,353.01,50189.0,331.5024,331.7459,330.3782,330.6874,50189.0
2021-03-16 12:00:00,353.03,353.28,352.29,352.99,48926.0,330.7061,330.9403,330.0129,330.6686,48926.0
2021-03-16 12:30:00,353.04,353.04,352.46,352.76,19856.0,330.7155,330.7155,330.1721,330.4532,19856.0
2021-03-16 13:00:00,352.75,353.21,352.46,352.79,45367.0,330.4438,330.8747,330.1721,330.4813,45367.0
2021-03-16 13:30:00,352.82,352.84,351.91,352.13,41151.0,330.5094,330.5281,329.6569,329.863,41151.0
2021-03-16 14:00:00,352.14,353.35,352.07,353.08,74595.0,329.8724,331.0059,329.8068,330.7529,74595.0
2021-03-16 14:30:00,353.0,354.66,353.0,354.43,86138.0,330.678,332.233,330.678,332.0176,86138.0
2021-03-16 15:00:00,354.38,354.74,353.82,354.12,105502.0,331.9707,332.308,331.4461,331.7272,105502.0
2021-03-16 15:30:00,354.13,355.11,354.01,354.59,232482.0,331.7365,332.6546,331.6241,332.1675,232482.0
2021-03-17 09:30:00,355.17,356.8,354.26,355.31,178370.0,332.7108,334.2377,331.8583,332.8419,178370.0
2021-03-17 10:00:00,355.3,355.61,354.42,355.47,80699.0,332.8326,333.123,332.0082,332.9918,80699.0
2021-03-17 10:30:00,355.59,356.31,355.03,356.14,101339.0,333.1042,333.7787,332.5796,333.6194,101339.0
2021-03-17 11:00:00,356.16,357.29,355.63,357.25,98013.0,333.6382,334.6967,333.1417,334.6593,98013.0
2021-03-17 11:30:00,357.19,358.07,357.11,357.86,97650.0,334.603,335.4274,334.5281,335.2307,97650.0
2021-03-17 12:00:00,357.88,358.04,357.27,357.32,87126.0,335.2494,335.3993,334.678,334.7248,87126.0
2021-03-17 12:30:00,357.46,357.5,356.29,356.62,59251.0,334.856,334.8934,333.76,334.0691,59251.0
2021-03-17 13:00:00,356.75,357.3,356.54,357.23,50684.0,334.1909,334.7061,333.9941,334.6405,50684.0
2021-03-17 13:30:00,357.26,357.27,355.66,355.79,52486.0,334.6686,334.678,333.1698,333.2916,52486.0
2021-03-17 14:00:00,355.9,357.47,355.84,356.03,80131.0,333.3946,334.8653,333.3384,333.5164,80131.0
2021-03-17 14:30:00,356.01,356.61,353.81,353.94,114965.0,333.4977,334.0597,331.4368,331.5586,114965.0
2021-03-17 15:00:00,354.1,354.45,352.75,352.88,136623.0,331.7084,332.0363,330.4438,330.5656,136623.0
2021-03-17 15:30:00,352.9,353.25,351.83,352.09,292742.0,330.5843,330.9122,329.582,329.8255,292742.0
2021-03-18 09:30:00,352.87,356.99,352.34,356.36,143925.0,330.5562,334.4157,330.0597,333.8255,143925.0
2021-03-18 10:00:00,356.39,359.28,356.16,358.4,172723.0,333.8536,336.5609,333.6382,335.7365,172723.0
2021-03-18 10:30:00,358.35,359.03,357.49,357.71,96172.0,335.6897,336.3267,334.8841,335.0902,96172.0
2021-03-18 11:00:00,357.73,359.94,356.99,359.88,137600.0,335.1089,337.1791,334.4157,337.1229,137600.0
2021-03-18 11:30:00,359.89,361.37,359.6,360.28,128508.0,337.1323,338.5187,336.8606,337.4976,128508.0
2021-03-18 12:00:00,360.43,361.63,359.96,361.39,101280.0,337.6382,338.7623,337.1979,338.5375,101280.0
2021-03-18 12:30:00,361.34,361.55,360.17,361.02,69224.0,338.4906,338.6873,337.3946,338.1909,69224.0
2021-03-18 13:00:00,361.12,361.72,360.52,361.62,60815.0,338.2845,338.8466,337.7225,338.7529,60815.0
2021-03-18 13:30:00,361.56,364.32,361.53,363.57,160140.0,338.6967,341.2822,338.6686,340.5796,160140.0
2021-03-18 14:00:00,363.58,363.67,361.46,361.71,105760.0,340.589,340.6733,338.603,338.8372,105760.0
2021-03-18 14:30:00,361.9,362.93,360.78,362.53,127734.0,339.0152,339.9801,337.966,339.6054,127734.0
2021-03-18 15:00:00,362.53,362.97,361.44,362.73,188846.0,339.6054,340.0175,338.5843,339.7927,188846.0
2021-03-18 15:30:00,362.78,363.11,361.82,362.05,491001.0,339.8396,340.1487,338.9403,339.1557,491001.0
2021-03-19 09:30:00,361.92,363.14,359.01,359.85,1018648.0,339.0339,340.1768,336.308,337.0948,1018648.0
2021-03-19 10:00:00,359.74,363.87,359.67,362.68,202230.0,336.9918,340.8606,336.9262,339.7459,202230.0
2021-03-19 10:30:00,362.68,364.91,362.36,364.81,159782.0,339.7459,341.8349,339.4461,341.7412,159782.0
2021-03-19 11:00:00,364.78,364.87,363.62,364.27,191738.0,341.7131,341.7974,340.6264,341.2353,191738.0
2021-03-19 11:30:00,364.16,365.52,363.85,365.28,166783.0,341.1323,342.4063,340.8419,342.1815,166783.0
2021-03-19 12:00:00,365.34,366.41,364.77,365.88,104151.0,342.2377,343.24,341.7037,342.7435,104151.0
2021-03-19 12:30:00,365.85,366.3,365.12,366.2,94153.0,342.7154,343.137,342.0316,343.0433,94153.0
2021-03-19 13:00:00,366.18,367.5,366.09,366.8,94218.0,343.0246,344.2611,342.9403,343.6054,94218.0
2021-03-19 13:30:00,366.87,367.86,366.78,367.51,231687.0,343.6709,344.5983,343.5866,344.2705,231687.0
2021-03-19 14:00:00,367.54,368.51,367.31,368.44,199423.0,344.2986,345.2072,344.0831,345.1416,199423.0
2021-03-19 14:30:00,368.4,369.85,368.16,369.85,310629.0,345.1042,346.4625,344.8794,346.4625,310629.0
2021-03-19 15:00:00,369.85,370.0,369.02,369.52,363667.0,346.4625,346.603,345.685,346.1534,363667.0
2021-03-19 15:30:00,369.59,370.46,364.86,365.02,986064.0,346.2189,347.0339,341.788,341.9379,986064.0
2021-03-22 09:30:00,365.0,366.19,360.11,366.13,209349.0,341.9192,343.0339,337.3384,342.9777,209349.0
2021-03-22 10:00:00,366.35,367.79,365.71,367.32,167880.0,343.1838,344.5328,342.5843,344.0925,167880.0
2021-03-22 10:30:00,367.45,368.58,366.18,366.68,196500.0,344.2143,345.2728,343.0246,343.4929,196500.0
2021-03-22 11:00:00,366.59,366.64,363.95,365.37,110632.0,343.4086,343.4555,340.9356,342.2658,110632.0
2021-03-22 11:30:00,365.37,366.44,365.37,366.06,140278.0,342.2658,343.2681,342.2658,342.9121,140278.0
2021-03-22 12:00:00,366.17,367.07,365.99,366.21,92215.0,343.0152,343.8583,342.8466,343.0527,92215.0
2021-03-22 12:30:00,366.26,366.53,365.73,366.0,39946.0,343.0995,343.3524,342.603,342.8559,39946.0
2021-03-22 13:00:00,365.98,366.61,365.64,366.52,102576.0,342.8372,343.4274,342.5187,343.3431,102576.0
2021-03-22 13:30:00,366.59,367.34,366.41,366.77,51938.0,343.4086,344.1112,343.24,343.5773,51938.0
2021-03-22 14:00:00,366.83,367.49,366.23,366.76,90358.0,343.6335,344.2517,343.0714,343.5679,90358.0
2021-03-22 14:30:00,366.87,367.13,366.37,366.73,63805.0,343.6709,343.9145,343.2025,343.5398,63805.0
2021-03-22 15:00:00,366.73,367.54,366.46,367.44,64650.0,343.5398,344.2986,343.2869,344.2049,64650.0
2021-03-22 15:30:00,367.5,367.89,366.5,366.72,266712.0,344.2611,344.6264,343.3243,343.5304,266712.0
2021-03-23 09:30:00,368.39,370.6,367.22,370.5,222096.0,345.0948,347.1651,343.9988,347.0714,222096.0
2021-03-23 10:00:00,370.68,370.71,367.83,368.94,163931.0,347.24,347.2681,344.5702,345.61,163931.0
2021-03-23 10:30:00,368.97,369.73,367.29,368.97,204234.0,345.6381,346.3501,344.0644,345.6381,204234.0
2021-03-23 11:00:00,368.94,370.36,368.78,370.29,74270.0,345.61,346.9402,345.4602,346.8747,74270.0
2021-03-23 11:30:00,370.29,370.38,369.4,369.95,77590.0,346.8747,346.959,346.0409,346.5562,77590.0
2021-03-23 12:00:00,369.95,370.31,369.56,369.85,96731.0,346.5562,346.8934,346.1908,346.4625,96731.0
2021-03-23 12:30:00,369.89,369.95,369.27,369.79,124966.0,346.5,346.5562,345.9192,346.4063,124966.0
2021-03-23 13:00:00,369.79,371.45,369.73,371.25,100004.0,346.4063,347.9613,346.3501,347.774,100004.0
2021-03-23 13:30:00,371.16,371.19,370.17,370.42,104205.0,347.6897,347.7178,346.7623,346.9964,104205.0
2021-03-23 14:00:00,370.42,371.54,369.94,370.85,98089.0,346.9964,348.0456,346.5468,347.3993,98089.0
2021-03-23 14:30:00,370.88,370.9,369.47,369.66,108363.0,347.4274,347.4461,346.1065,346.2845,108363.0
2021-03-23 15:00:00,369.46,369.59,367.44,368.31,188172.0,346.0972,346.2189,344.2049,345.0199,188172.0
2021-03-23 15:30:00,368.27,369.42,367.3,368.49,325243.0,344.9824,346.0597,344.0737,345.1885,325243.0
2021-03-24 09:30:00,366.05,372.76,365.51,372.51,231045.0,342.9028,349.1885,342.3969,348.9543,231045.0
2021-03-24 10:00:00,372.5,373.27,371.03,371.85,174136.0,348.9449,349.6662,347.5679,348.336,174136.0
2021-03-24 10:30:00,371.97,373.61,371.23,371.5,128089.0,348.4484,349.9847,347.7552,348.0082,128089.0
2021-03-24 11:00:00,371.43,372.63,371.01,371.7,103248.0,347.9426,349.0667,347.5491,348.1955,103248.0
2021-03-24 11:30:00,371.73,372.29,371.15,371.33,73976.0,348.2236,348.7482,347.6803,347.8489,73976.0
2021-03-24 12:00:00,371.4,372.09,370.86,371.16,105559.0,347.9145,348.5608,347.4086,347.6897,105559.0
2021-03-24 12:30:00,371.25,371.81,370.15,370.15,104570.0,347.774,348.2985,346.7435,346.7435,104570.0
2021-03-24 13:00:00,370.24,372.35,369.8,372.27,142905.0,346.8278,348.8044,346.4157,348.7295,142905.0
2021-03-24 13:30:00,372.31,373.23,371.44,372.91,71597.0,348.7669,349.6288,347.9519,349.329,71597.0
2021-03-24 14:00:00,372.85,373.8,371.82,372.84,88409.0,349.2728,350.1627,348.3079,349.2634,88409.0
2021-03-24 14:30:00,372.54,373.62,372.43,372.57,83466.0,348.9824,349.9941,348.8793,349.0105,83466.0
2021-03-24 15:00:00,372.57,373.02,371.84,371.87,114679.0,349.0105,349.432,348.3267,348.3548,114679.0
2021-03-24 15:30:00,371.7,372.23,370.35,370.51,346618.0,348.1955,348.692,346.9309,347.0808,346618.0
2021-03-25 09:30:00,370.6,371.38,365.61,366.68,313270.0,347.1651,347.8957,342.4906,343.4929,313270.0
2021-03-25 10:00:00,366.69,366.94,364.09,364.63,178396.0,343.5023,343.7365,341.0667,341.5726,178396.0
2021-03-25 10:30:00,364.72,365.88,363.68,365.22,190624.0,341.6569,342.7435,340.6826,342.1253,190624.0
2021-03-25 11:00:00,365.18,366.84,363.39,366.77,145810.0,342.0878,343.6428,340.411,343.5773,145810.0
2021-03-25 11:30:00,366.67,367.33,365.6,367.33,95166.0,343.4836,344.1018,342.4812,344.1018,95166.0
2021-03-25 12:00:00,367.41,367.69,366.3,366.98,80746.0,344.1768,344.4391,343.137,343.774,80746.0
2021-03-25 12:30:00,367.07,368.28,366.98,368.16,61431.0,343.8583,344.9918,343.774,344.8794,61431.0
2021-03-25 13:00:00,368.2,368.97,367.26,368.59,89971.0,344.9168,345.6381,344.0363,345.2822,89971.0
2021-03-25 13:30:00,368.56,369.71,368.39,369.19,69887.0,345.2541,346.3313,345.0948,345.8442,69887.0
2021-03-25 14:00:00,369.19,369.38,368.25,368.51,68428.0,345.8442,346.0222,344.9637,345.2072,68428.0
2021-03-25 14:30:00,368.65,369.52,368.61,369.05,87940.0,345.3384,346.1534,345.3009,345.7131,87940.0
2021-03-25 15:00:00,369.1,371.16,369.09,371.0,100920.0,345.7599,347.6897,345.7505,347.5398,100920.0
2021-03-25 15:30:00,370.94,372.11,370.9,371.31,264381.0,347.4836,348.5796,347.4461,347.8302,264381.0
2021-03-26 09:30:00,371.68,374.45,371.17,372.37,201574.0,348.1768,350.7716,347.699,348.8231,201574.0
2021-03-26 10:00:00,372.16,372.38,370.56,371.28,100236.0,348.6264,348.8325,347.1276,347.8021,100236.0
2021-03-26 10:30:00,371.19,371.7,370.28,371.38,86564.0,347.7178,348.1955,346.8653,347.8957,86564.0
2021-03-26 11:00:00,371.4,372.64,370.88,371.77,75657.0,347.9145,349.0761,347.4274,348.2611,75657.0
2021-03-26 11:30:00,371.75,372.31,371.11,372.05,79661.0,348.2423,348.7669,347.6428,348.5234,79661.0
2021-03-26 12:00:00,372.05,372.55,371.75,372.16,90149.0,348.5234,348.9918,348.2423,348.6264,90149.0
2021-03-26 12:30:00,372.18,374.02,371.87,373.69,80403.0,348.6452,350.3688,348.3548,350.0597,80403.0
2021-03-26 13:00:00,373.69,374.82,373.36,373.9,77862.0,350.0597,351.1182,349.7505,350.2564,77862.0
2021-03-26 13:30:00,373.85,373.9,372.68,373.7,77796.0,350.2095,350.2564,349.1135,350.069,77796.0
2021-03-26 14:00:00,373.7,374.99,373.62,374.5,112554.0,350.069,351.2775,349.9941,350.8184,112554.0
2021-03-26 14:30:00,374.57,375.08,373.94,374.87,133276.0,350.884,351.3618,350.2939,351.165,133276.0
2021-03-26 15:00:00,374.8,375.64,373.34,374.31,202442.0,351.0995,351.8864,349.7318,350.6405,202442.0
2021-03-26 15:30:00,374.37,377.06,373.78,376.75,408292.0,350.6967,353.2166,350.144,352.9262,408292.0
2021-03-29 09:30:00,376.36,380.0,375.02,377.11,207945.0,352.5608,355.9707,351.3056,353.2634,207945.0
2021-03-29 10:00:00,377.25,379.33,376.54,378.71,86518.0,353.3945,355.343,352.7294,354.7622,86518.0
2021-03-29 10:30:00,378.7,378.85,375.68,375.82,118421.0,354.7529,354.8934,351.9238,352.055,118421.0
2021-03-29 11:00:00,375.82,377.15,374.99,376.85,89710.0,352.055,353.3009,351.2775,353.0198,89710.0
2021-03-29 11:30:00,376.87,378.07,376.73,377.62,122456.0,353.0386,354.1627,352.9074,353.7412,122456.0
2021-03-29 12:00:00,377.62,378.63,376.73,378.3,75585.0,353.7412,354.6873,352.9074,354.3782,75585.0
2021-03-29 12:30:00,378.38,379.26,378.0,378.7,48919.0,354.4531,355.2774,354.0971,354.7529,48919.0
2021-03-29 13:00:00,378.61,379.98,378.12,379.19,125727.0,354.6685,355.9519,354.2095,355.2119,125727.0
2021-03-29 13:30:00,379.09,380.5,378.51,378.57,81875.0,355.1182,356.439,354.5749,354.6311,81875.0
2021-03-29 14:00:00,378.63,379.24,378.29,379.01,66001.0,354.6873,355.2587,354.3688,355.0433,66001.0
2021-03-29 14:30:00,378.99,379.78,378.53,379.33,104290.0,355.0245,355.7646,354.5936,355.343,104290.0
2021-03-29 15:00:00,379.35,379.94,379.02,379.62,92022.0,355.3618,355.9144,355.0526,355.6147,92022.0
2021-03-29 15:30:00,379.65,379.94,378.25,379.2,209093.0,355.6428,355.9144,354.3313,355.2212,209093.0
2021-03-30 09:30:00,377.55,379.88,376.88,379.12,143965.0,353.6756,355.8582,353.0479,355.1463,143965.0
2021-03-30 10:00:00,379.25,379.44,376.99,377.73,212237.0,355.2681,355.4461,353.151,353.8442,212237.0
2021-03-30 10:30:00,377.65,377.82,375.53,376.1,109174.0,353.7693,353.9285,351.7833,352.3173,109174.0
2021-03-30 11:00:00,376.0,376.89,375.69,376.26,107895.0,352.2236,353.0573,351.9332,352.4672,107895.0
2021-03-30 11:30:00,376.36,377.18,375.08,376.26,133635.0,352.5608,353.329,351.3618,352.4672,133635.0
2021-03-30 12:00:00,376.06,376.09,373.92,374.57,74233.0,352.2798,352.3079,350.2751,350.884,74233.0
2021-03-30 12:30:00,374.56,375.3,374.08,374.39,44328.0,350.8747,351.5679,350.425,350.7154,44328.0
2021-03-30 13:00:00,374.38,375.47,374.19,375.22,47261.0,350.706,351.7271,350.528,351.4929,47261.0
2021-03-30 13:30:00,375.27,376.17,375.27,375.89,47015.0,351.5398,352.3828,351.5398,352.1205,47015.0
2021-03-30 14:00:00,375.95,376.14,374.76,375.36,106120.0,352.1768,352.3547,351.062,351.6241,106120.0
2021-03-30 14:30:00,375.2,375.43,374.29,375.17,51448.0,351.4742,351.6896,350.6217,351.4461,51448.0
2021-03-30 15:00:00,375.12,375.91,374.1,374.25,67570.0,351.3992,352.1393,350.4437,350.5843,67570.0
2021-03-30 15:30:00,374.25,374.77,371.8,373.91,365873.0,350.5843,351.0714,348.2892,350.2658,365873.0
2021-03-31 09:30:00,372.8,377.0,371.98,372.65,238827.0,349.2259,353.1604,348.4578,349.0854,238827.0
2021-03-31 10:00:00,372.63,373.38,371.8,372.75,139297.0,349.0667,349.7693,348.2892,349.1791,139297.0
2021-03-31 10:30:00,372.71,375.2,372.59,374.38,86567.0,349.1416,351.4742,349.0292,350.706,86567.0
2021-03-31 11:00:00,374.83,374.83,373.54,374.22,120980.0,351.1276,351.1276,349.9192,350.5562,120980.0
2021-03-31 11:30:00,374.17,375.64,374.16,374.77,97841.0,350.5093,351.8864,350.4999,351.0714,97841.0
2021-03-31 12:00:00,374.68,375.26,373.31,373.37,65553.0,350.9871,351.5304,349.7037,349.7599,65553.0
2021-03-31 12:30:00,373.34,375.45,373.34,375.13,50319.0,349.7318,351.7084,349.7318,351.4086,50319.0
2021-03-31 13:00:00,375.13,376.13,375.07,375.53,63554.0,351.4086,352.3454,351.3524,351.7833,63554.0
2021-03-31 13:30:00,375.47,376.05,374.98,375.07,50673.0,351.7271,352.2704,351.2681,351.3524,50673.0
2021-03-31 14:00:00,375.07,375.62,374.28,374.32,53017.0,351.3524,351.8676,350.6124,350.6498,53017.0
2021-03-31 14:30:00,374.37,374.89,373.2,373.47,54700.0,350.6967,351.1838,349.6007,349.8536,54700.0
2021-03-31 15:00:00,373.5,373.89,372.88,373.5,84282.0,349.8817,350.247,349.3009,349.8817,84282.0
2021-03-31 15:30:00,373.5,373.85,372.25,372.56,444195.0,349.8817,350.2095,348.7107,349.0011,444195.0
2021-04-01 09:30:00,372.2,372.69,365.75,369.08,219263.0,348.6639,349.1229,342.6218,345.7412,219263.0
2021-04-01 10:00:00,369.09,371.39,368.35,369.54,130532.0,345.7505,347.9051,345.0573,346.1721,130532.0
2021-04-01 10:30:00,369.44,371.12,369.15,370.93,161203.0,346.0784,347.6522,345.8068,347.4742,161203.0
2021-04-01 11:00:00,370.96,371.63,370.57,370.9,107144.0,347.5023,348.1299,347.137,347.4461,107144.0
2021-04-01 11:30:00,370.94,371.17,370.03,370.25,96833.0,347.4836,347.699,346.6311,346.8372,96833.0
2021-04-01 12:00:00,370.17,371.16,370.08,370.98,81402.0,346.7623,347.6897,346.6779,347.521,81402.0
2021-04-01 12:30:00,371.04,371.23,370.03,370.09,76551.0,347.5772,347.7552,346.6311,346.6873,76551.0
2021-04-01 13:00:00,370.16,370.51,369.25,370.3,64481.0,346.7529,347.0808,345.9004,346.884,64481.0
2021-04-01 13:30:00,370.24,370.69,369.61,369.69,69969.0,346.8278,347.2494,346.2377,346.3126,69969.0
2021-04-01 14:00:00,369.69,370.05,368.23,368.6,72469.0,346.3126,346.6498,344.9449,345.2915,72469.0
2021-04-01 14:30:00,368.74,369.11,368.02,368.41,92781.0,345.4227,345.7693,344.7482,345.1135,92781.0
2021-04-01 15:00:00,368.42,368.91,367.84,368.62,137976.0,345.1229,345.5819,344.5796,345.3103,137976.0
2021-04-01 15:30:00,368.66,368.66,366.4,367.16,424900.0,345.3477,345.3477,343.2306,343.9426,424900.0
2021-04-05 09:30:00,369.62,371.2,367.64,369.29,235205.0,346.247,347.7271,344.3922,345.9379,235205.0
2021-04-05 10:00:00,369.14,370.4,368.01,368.61,160763.0,345.7974,346.9777,344.7388,345.3009,160763.0
2021-04-05 10:30:00,368.77,370.8,368.63,370.02,109207.0,345.4508,347.3524,345.3196,346.6217,109207.0
2021-04-05 11:00:00,370.02,371.27,370.01,370.77,69187.0,346.6217,347.7927,346.6124,347.3243,69187.0
2021-04-05 11:30:00,370.77,371.94,370.59,371.0,86402.0,347.3243,348.4203,347.1557,347.5398,86402.0
2021-04-05 12:00:00,370.95,371.69,370.69,371.69,63601.0,347.4929,348.1861,347.2494,348.1861,63601.0
2021-04-05 12:30:00,371.71,372.63,371.19,371.7,72662.0,348.2049,349.0667,347.7178,348.1955,72662.0
2021-04-05 13:00:00,371.69,372.31,371.2,371.54,42094.0,348.1861,348.7669,347.7271,348.0456,42094.0
2021-04-05 13:30:00,371.56,371.97,371.2,371.4,55363.0,348.0644,348.4484,347.7271,347.9145,55363.0
2021-04-05 14:00:00,371.39,371.76,370.96,371.66,56760.0,347.9051,348.2517,347.5023,348.158,56760.0
2021-04-05 14:30:00,371.66,372.06,370.74,370.74,60551.0,348.158,348.5327,347.2962,347.2962,60551.0
2021-04-05 15:00:00,370.91,371.02,369.3,369.81,154763.0,347.4555,347.5585,345.9473,346.425,154763.0
2021-04-05 15:30:00,369.86,371.09,369.6,369.82,313635.0,346.4719,347.6241,346.2283,346.4344,313635.0
2021-04-06 09:30:00,368.78,369.79,366.3,366.49,146560.0,345.4602,346.4063,343.137,343.315,146560.0
2021-04-06 10:00:00,366.52,366.52,363.2,365.34,205357.0,343.3431,343.3431,340.233,342.2377,205357.0
2021-04-06 10:30:00,365.21,365.44,362.72,362.9,169673.0,342.1159,342.3314,339.7834,339.952,169673.0
2021-04-06 11:00:00,362.74,365.51,362.73,364.06,113216.0,339.8021,342.3969,339.7927,341.0386,113216.0
2021-04-06 11:30:00,364.05,365.2,363.22,364.8,138497.0,341.0293,342.1065,340.2517,341.7318,138497.0
2021-04-06 12:00:00,364.8,366.28,364.8,365.55,86454.0,341.7318,343.1182,341.7318,342.4344,86454.0
2021-04-06 12:30:00,365.59,365.65,364.38,364.61,55326.0,342.4719,342.5281,341.3384,341.5538,55326.0
2021-04-06 13:00:00,364.65,365.06,364.19,364.79,53817.0,341.5913,341.9754,341.1604,341.7225,53817.0
2021-04-06 13:30:00,364.78,365.58,364.71,365.04,57985.0,341.7131,342.4625,341.6475,341.9566,57985.0
2021-04-06 14:00:00,365.1,365.13,363.6,363.95,139306.0,342.0129,342.041,340.6077,340.9356,139306.0
2021-04-06 14:30:00,364.1,364.95,363.55,364.37,78357.0,341.0761,341.8723,340.5609,341.329,78357.0
2021-04-06 15:00:00,364.36,364.96,363.9,364.14,84006.0,341.3196,341.8817,340.8887,341.1136,84006.0
2021-04-06 15:30:00,364.14,364.46,363.34,364.42,256425.0,341.1136,341.4133,340.3641,341.3759,256425.0
2021-04-07 09:30:00,364.19,365.2,360.55,365.2,273867.0,341.1604,342.1065,337.7506,342.1065,273867.0
2021-04-07 10:00:00,365.0,365.21,363.04,364.13,90717.0,341.9192,342.1159,340.0831,341.1042,90717.0
2021-04-07 10:30:00,364.12,364.74,363.94,364.33,79258.0,341.0948,341.6756,340.9262,341.2915,79258.0
2021-04-07 11:00:00,364.27,364.64,363.85,364.18,69308.0,341.2353,341.5819,340.8419,341.151,69308.0
2021-04-07 11:30:00,364.22,364.65,363.59,363.95,58794.0,341.1885,341.5913,340.5983,340.9356,58794.0
2021-04-07 12:00:00,363.97,364.47,363.51,363.53,56411.0,340.9543,341.4227,340.5234,340.5421,56411.0
2021-04-07 12:30:00,363.5,364.26,363.35,364.21,84410.0,340.514,341.226,340.3735,341.1791,84410.0
2021-04-07 13:00:00,364.19,364.32,363.83,364.08,56675.0,341.1604,341.2822,340.8232,341.0574,56675.0
2021-04-07 13:30:00,364.11,364.34,363.67,364.34,46323.0,341.0855,341.3009,340.6733,341.3009,46323.0
2021-04-07 14:00:00,364.28,364.37,363.71,364.15,59340.0,341.2447,341.329,340.7108,341.1229,59340.0
2021-04-07 14:30:00,364.09,364.45,364.01,364.17,45163.0,341.0667,341.404,340.9918,341.1417,45163.0
2021-04-07 15:00:00,364.11,364.93,364.11,364.89,65735.0,341.0855,341.8536,341.0855,341.8161,65735.0
2021-04-07 15:30:00,364.79,365.88,364.53,365.56,223951.0,341.7225,342.7435,341.4789,342.4438,223951.0
2021-04-08 09:30:00,363.11,366.25,363.11,365.35,175335.0,340.1487,343.0901,340.1487,342.247,175335.0
2021-04-08 10:00:00,365.36,366.77,365.26,366.31,155517.0,342.2564,343.5773,342.1627,343.1463,155517.0
2021-04-08 10:30:00,366.15,366.35,365.38,365.98,134202.0,342.9965,343.1838,342.2751,342.8372,134202.0
2021-04-08 11:00:00,366.0,366.3,365.35,365.58,52570.0,342.8559,343.137,342.247,342.4625,52570.0
2021-04-08 11:30:00,365.65,365.85,364.68,364.85,62299.0,342.5281,342.7154,341.6194,341.7787,62299.0
2021-04-08 12:00:00,364.85,365.48,364.42,365.2,58234.0,341.7787,342.3688,341.3759,342.1065,58234.0
2021-04-08 12:30:00,365.21,366.19,365.16,366.19,66324.0,342.1159,343.0339,342.0691,343.0339,66324.0
2021-04-08 13:00:00,366.19,366.29,365.47,365.91,40316.0,343.0339,343.1276,342.3595,342.7716,40316.0
2021-04-08 13:30:00,365.9,366.12,365.39,366.0,34405.0,342.7623,342.9684,342.2845,342.8559,34405.0
2021-04-08 14:00:00,366.03,366.47,365.83,366.47,35550.0,342.884,343.2962,342.6967,343.2962,35550.0
2021-04-08 14:30:00,366.44,366.91,366.14,366.38,52858.0,343.2681,343.7084,342.9871,343.2119,52858.0
2021-04-08 15:00:00,366.35,366.62,365.66,365.76,76692.0,343.1838,343.4367,342.5374,342.6311,76692.0
2021-04-08 15:30:00,365.74,365.8,364.1,365.12,297916.0,342.6124,342.6686,341.0761,342.0316,297916.0
2021-04-09 09:30:00,367.82,369.21,367.0,369.05,167088.0,344.5609,345.863,343.7927,345.7131,167088.0
2021-04-09 10:00:00,368.96,370.52,368.19,370.22,138144.0,345.6288,347.0901,344.9075,346.8091,138144.0
2021-04-09 10:30:00,370.25,371.9,369.9,371.45,151600.0,346.8372,348.3829,346.5093,347.9613,151600.0
2021-04-09 11:00:00,371.48,372.64,371.11,372.16,77872.0,347.9894,349.0761,347.6428,348.6264,77872.0
2021-04-09 11:30:00,372.2,372.44,370.75,370.85,75563.0,348.6639,348.8887,347.3056,347.3993,75563.0
2021-04-09 12:00:00,370.95,374.23,370.94,374.04,104421.0,347.4929,350.5655,347.4836,350.3875,104421.0
2021-04-09 12:30:00,374.0,374.51,373.7,374.18,49660.0,350.3501,350.8278,350.069,350.5187,49660.0
2021-04-09 13:00:00,374.19,374.64,373.91,374.58,53166.0,350.528,350.9496,350.2658,350.8934,53166.0
2021-04-09 13:30:00,374.64,374.91,373.94,374.39,47914.0,350.9496,351.2025,350.2939,350.7154,47914.0
2021-04-09 14:00:00,374.46,374.53,373.99,374.24,65335.0,350.781,350.8465,350.3407,350.5749,65335.0
2021-04-09 14:30:00,374.18,374.75,374.03,374.1,59031.0,350.5187,351.0526,350.3782,350.4437,59031.0
2021-04-09 15:00:00,374.07,375.48,374.04,375.43,106270.0,350.4156,351.7365,350.3875,351.6896,106270.0
2021-04-09 15:30:00,375.41,376.61,374.74,376.31,272620.0,351.6709,352.795,351.0433,352.514,272620.0
2021-04-12 09:30:00,374.48,379.83,374.03,379.82,214967.0,350.7997,355.8114,350.3782,355.802,214967.0
2021-04-12 10:00:00,379.75,379.83,376.25,376.76,129104.0,355.7365,355.8114,352.4578,352.9355,129104.0
2021-04-12 10:30:00,376.76,378.31,375.89,377.33,160035.0,352.9355,354.3875,352.1205,353.4695,160035.0
2021-04-12 11:00:00,377.31,378.72,376.74,378.0,106972.0,353.4508,354.7716,352.9168,354.0971,106972.0
2021-04-12 11:30:00,378.0,378.22,377.03,377.3,84553.0,354.0971,354.3032,353.1885,353.4414,84553.0
2021-04-12 12:00:00,377.35,378.0,377.13,377.73,80144.0,353.4882,354.0971,353.2821,353.8442,80144.0
2021-04-12 12:30:00,377.68,378.35,377.34,377.61,106895.0,353.7974,354.425,353.4789,353.7318,106895.0
2021-04-12 13:00:00,377.67,378.09,377.16,377.82,67333.0,353.788,354.1814,353.3102,353.9285,67333.0
2021-04-12 13:30:00,377.82,377.93,376.77,377.16,87285.0,353.9285,354.0315,352.9449,353.3102,87285.0
2021-04-12 14:00:00,377.06,377.36,376.33,377.03,65981.0,353.2166,353.4976,352.5327,353.1885,65981.0
2021-04-12 14:30:00,376.99,377.63,376.73,377.4,79151.0,353.151,353.7505,352.9074,353.5351,79151.0
2021-04-12 15:00:00,377.35,377.6,375.89,376.05,130529.0,353.4882,353.7224,352.1205,352.2704,130529.0
2021-04-12 15:30:00,375.96,377.26,375.96,376.5,354813.0,352.1861,353.4039,352.1861,352.692,354813.0
2021-04-13 09:30:00,376.25,378.84,375.14,378.11,117181.0,352.4578,354.884,351.418,354.2002,117181.0
2021-04-13 10:00:00,378.11,379.31,377.99,378.39,91892.0,354.2002,355.3243,354.0878,354.4625,91892.0
2021-04-13 10:30:00,378.39,378.61,377.3,377.3,98863.0,354.4625,354.6685,353.4414,353.4414,98863.0
2021-04-13 11:00:00,377.31,377.35,376.34,376.72,145197.0,353.4508,353.4882,352.5421,352.8981,145197.0
2021-04-13 11:30:00,376.72,376.75,376.16,376.5,155703.0,352.8981,352.9262,352.3735,352.692,155703.0
2021-04-13 12:00:00,376.5,376.6,375.84,375.96,65580.0,352.692,352.7857,352.0737,352.1861,65580.0
2021-04-13 12:30:00,376.05,376.09,375.25,375.49,54389.0,352.2704,352.3079,351.521,351.7458,54389.0
2021-04-13 13:00:00,375.54,375.75,374.61,374.75,97747.0,351.7927,351.9894,350.9215,351.0526,97747.0
2021-04-13 13:30:00,374.78,375.25,374.33,374.5,75984.0,351.0807,351.521,350.6592,350.8184,75984.0
2021-04-13 14:00:00,374.46,376.0,374.43,375.78,155344.0,350.781,352.2236,350.7529,352.0175,155344.0
2021-04-13 14:30:00,375.91,376.15,375.7,375.97,58616.0,352.1393,352.3641,351.9426,352.1955,58616.0
2021-04-13 15:00:00,376.0,376.38,375.69,375.88,96229.0,352.2236,352.5796,351.9332,352.1112,96229.0
2021-04-13 15:30:00,375.84,375.95,374.41,374.49,173724.0,352.0737,352.1768,350.7341,350.8091,173724.0
2021-04-14 09:30:00,375.34,377.82,374.58,377.82,140557.0,351.6053,353.9285,350.8934,353.9285,140557.0
2021-04-14 10:00:00,377.68,377.82,376.05,377.5,201414.0,353.7974,353.9285,352.2704,353.6287,201414.0
2021-04-14 10:30:00,377.73,377.81,376.21,376.35,65561.0,353.8442,353.9191,352.4203,352.5515,65561.0
2021-04-14 11:00:00,376.35,377.94,375.84,377.15,163516.0,352.5515,354.0409,352.0737,353.3009,163516.0
2021-04-14 11:30:00,377.1,377.1,376.01,376.33,108197.0,353.254,353.254,352.233,352.5327,108197.0
2021-04-14 12:00:00,376.38,377.1,376.0,376.96,114642.0,352.5796,353.254,352.2236,353.1229,114642.0
2021-04-14 12:30:00,376.94,377.67,376.85,377.05,114194.0,353.1042,353.788,353.0198,353.2072,114194.0
2021-04-14 13:00:00,377.05,377.92,376.58,377.17,104476.0,353.2072,354.0222,352.7669,353.3196,104476.0
2021-04-14 13:30:00,377.22,378.01,376.83,377.65,123316.0,353.3664,354.1065,353.0011,353.7693,123316.0
2021-04-14 14:00:00,377.73,378.01,376.5,377.5,81791.0,353.8442,354.1065,352.692,353.6287,81791.0
2021-04-14 14:30:00,377.56,377.59,375.66,376.0,83330.0,353.6849,353.713,351.9051,352.2236,83330.0
2021-04-14 15:00:00,376.0,376.95,375.42,376.82,120388.0,352.2236,353.1135,351.6803,352.9917,120388.0
2021-04-14 15:30:00,376.75,376.75,375.29,376.0,264604.0,352.9262,352.9262,351.5585,352.2236,264604.0
2021-04-15 09:30:00,380.0,390.89,380.0,389.25,728234.0,355.9707,366.172,355.9707,364.6357,728234.0
2021-04-15 10:00:00,389.38,389.43,386.11,388.78,273223.0,364.7575,364.8043,361.6943,364.1954,273223.0
2021-04-15 10:30:00,388.82,389.4,386.76,388.93,169900.0,364.2329,364.7762,362.3032,364.336,169900.0
2021-04-15 11:00:00,388.87,391.38,388.82,391.27,156452.0,364.2798,366.631,364.2329,366.528,156452.0
2021-04-15 11:30:00,391.23,391.82,390.0,391.74,138293.0,366.4905,367.0432,365.3383,366.9683,138293.0
2021-04-15 12:00:00,391.67,392.37,388.29,388.77,178796.0,366.9027,367.5584,363.7364,364.1861,178796.0
2021-04-15 12:30:00,388.84,389.07,387.78,388.26,132108.0,364.2517,364.4671,363.2587,363.7083,132108.0
2021-04-15 13:00:00,388.18,389.6,387.27,387.92,164202.0,363.6334,364.9636,362.7809,363.3898,164202.0
2021-04-15 13:30:00,387.92,389.85,387.7,388.81,93543.0,363.3898,365.1978,363.1837,364.2236,93543.0
2021-04-15 14:00:00,388.81,391.37,387.9,390.16,157787.0,364.2236,366.6217,363.3711,365.4882,157787.0
2021-04-15 14:30:00,390.34,390.37,388.15,388.47,84946.0,365.6568,365.6849,363.6053,363.9051,84946.0
2021-04-15 15:00:00,388.49,389.91,388.43,389.21,145415.0,363.9238,365.254,363.8676,364.5983,145415.0
2021-04-15 15:30:00,389.23,390.56,388.11,389.84,463842.0,364.617,365.8629,363.5678,365.1884,463842.0
2021-04-16 09:30:00,393.92,393.92,388.28,388.84,464414.0,369.0104,369.0104,363.7271,364.2517,464414.0
2021-04-16 10:00:00,388.96,389.13,385.45,386.94,207443.0,364.3641,364.5233,361.076,362.4718,207443.0
2021-04-16 10:30:00,386.76,389.19,386.46,388.55,109572.0,362.3032,364.5795,362.0222,363.98,109572.0
2021-04-16 11:00:00,388.53,389.08,387.28,387.63,88910.0,363.9613,364.4765,362.7903,363.1182,88910.0
2021-04-16 11:30:00,387.63,388.19,387.3,388.02,78650.0,363.1182,363.6428,362.809,363.4835,78650.0
2021-04-16 12:00:00,387.95,389.18,387.42,388.93,68465.0,363.4179,364.5702,362.9214,364.336,68465.0
2021-04-16 12:30:00,389.01,389.19,387.72,388.14,52204.0,364.4109,364.5795,363.2025,363.5959,52204.0
2021-04-16 13:00:00,388.19,390.0,388.02,389.75,81854.0,363.6428,365.3383,363.4835,365.1041,81854.0
2021-04-16 13:30:00,389.82,390.47,389.59,389.89,97813.0,365.1697,365.7786,364.9542,365.2353,97813.0
2021-04-16 14:00:00,389.88,390.43,389.67,389.95,116993.0,365.2259,365.7411,365.0292,365.2915,116993.0
2021-04-16 14:30:00,390.04,390.49,389.68,390.4,84430.0,365.3758,365.7973,365.0385,365.713,84430.0
2021-04-16 15:00:00,390.43,390.67,389.15,390.15,97744.0,365.7411,365.9659,364.5421,365.4788,97744.0
2021-04-16 15:30:00,390.1,391.35,389.67,391.01,397401.0,365.432,366.6029,365.0292,366.2844,397401.0
2021-04-19 09:30:00,390.0,393.39,388.47,390.65,137192.0,365.3383,368.5139,363.9051,365.9472,137192.0
2021-04-19 10:00:00,390.55,391.25,389.03,390.06,83882.0,365.8535,366.5093,364.4296,365.3945,83882.0
2021-04-19 10:30:00,390.36,391.82,390.19,391.05,87437.0,365.6755,367.0432,365.5163,366.3219,87437.0
2021-04-19 11:00:00,391.29,391.33,390.25,390.88,53227.0,366.5467,366.5842,365.5725,366.1627,53227.0
2021-04-19 11:30:00,390.89,391.2,390.46,390.97,49202.0,366.172,366.4624,365.7692,366.247,49202.0
2021-04-19 12:00:00,391.0,391.55,390.65,390.99,87155.0,366.2751,366.7903,365.9472,366.2657,87155.0
2021-04-19 12:30:00,390.99,392.18,390.5,391.2,127462.0,366.2657,367.3804,365.8067,366.4624,127462.0
2021-04-19 13:00:00,391.2,391.81,391.12,391.29,97469.0,366.4624,367.0338,366.3875,366.5467,97469.0
2021-04-19 13:30:00,391.4,391.55,390.86,391.42,45460.0,366.6498,366.7903,366.1439,366.6685,45460.0
2021-04-19 14:00:00,391.36,391.61,391.16,391.45,70975.0,366.6123,366.8465,366.4249,366.6966,70975.0
2021-04-19 14:30:00,391.48,391.61,390.93,391.25,99747.0,366.7247,366.8465,366.2095,366.5093,99747.0
2021-04-19 15:00:00,391.23,391.43,390.14,390.15,100836.0,366.4905,366.6779,365.4694,365.4788,100836.0
2021-04-19 15:30:00,390.16,390.68,389.02,389.42,430814.0,365.4882,365.9753,364.4203,364.795,430814.0
2021-04-20 09:30:00,389.86,394.1,389.41,392.63,159253.0,365.2072,369.179,364.7856,367.802,159253.0
2021-04-20 10:00:00,392.6,393.59,391.93,393.15,92703.0,367.7739,368.7013,367.1463,368.2891,92703.0
2021-04-20 10:30:00,393.25,393.75,391.79,393.41,116928.0,368.3828,368.8512,367.0151,368.5327,116928.0
2021-04-20 11:00:00,393.37,394.66,392.96,393.89,146501.0,368.4952,369.7036,368.1111,368.9823,146501.0
2021-04-20 11:30:00,393.87,394.32,392.45,392.51,89581.0,368.9636,369.3851,367.6334,367.6896,89581.0
2021-04-20 12:00:00,392.52,394.84,392.22,394.82,99396.0,367.6989,369.8722,367.4179,369.8535,99396.0
2021-04-20 12:30:00,394.75,396.83,394.75,396.6,134851.0,369.7879,371.7364,369.7879,371.5209,134851.0
2021-04-20 13:00:00,396.47,397.85,396.21,397.37,113376.0,371.3992,372.6919,371.1556,372.2423,113376.0
2021-04-20 13:30:00,397.34,397.88,396.7,396.81,101435.0,372.2142,372.72,371.6146,371.7177,101435.0
2021-04-20 14:00:00,396.9,396.92,395.41,396.18,103706.0,371.802,371.8207,370.4062,371.1275,103706.0
2021-04-20 14:30:00,396.14,396.18,394.56,395.16,131924.0,371.09,371.1275,369.6099,370.172,131924.0
2021-04-20 15:00:00,395.16,396.37,395.0,396.07,150619.0,370.172,371.3055,370.0221,371.0245,150619.0
2021-04-20 15:30:00,395.96,396.94,395.25,396.7,409945.0,370.9214,371.8394,370.2563,371.6146,409945.0
2021-04-21 09:30:00,398.86,401.48,397.24,398.39,270234.0,373.638,376.0924,372.1205,373.1978,270234.0
2021-04-21 10:00:00,398.5,399.03,395.69,395.91,120817.0,373.3008,373.7973,370.6685,370.8746,120817.0
2021-04-21 10:30:00,395.88,397.64,395.44,396.78,127864.0,370.8465,372.4952,370.4343,371.6896,127864.0
2021-04-21 11:00:00,396.88,397.92,395.91,396.99,98576.0,371.7832,372.7575,370.8746,371.8863,98576.0
2021-04-21 11:30:00,397.19,397.65,396.65,397.37,48797.0,372.0736,372.5046,371.5678,372.2423,48797.0
2021-04-21 12:00:00,397.32,397.9,396.55,397.66,71030.0,372.1954,372.7387,371.4741,372.5139,71030.0
2021-04-21 12:30:00,397.66,398.53,397.22,398.46,64683.0,372.5139,373.3289,372.1017,373.2633,64683.0
2021-04-21 13:00:00,398.55,398.75,397.62,398.29,52117.0,373.3476,373.535,372.4764,373.1041,52117.0
2021-04-21 13:30:00,398.25,398.4,397.37,398.01,56113.0,373.0666,373.2071,372.2423,372.8418,56113.0
2021-04-21 14:00:00,397.89,399.06,397.87,398.69,67696.0,372.7294,373.8254,372.7106,373.4788,67696.0
2021-04-21 14:30:00,398.73,399.27,398.22,399.16,84838.0,373.5163,374.0221,373.0385,373.9191,84838.0
2021-04-21 15:00:00,399.13,399.13,398.3,398.57,62002.0,373.891,373.891,373.1134,373.3664,62002.0
2021-04-21 15:30:00,398.57,399.59,398.4,398.8,234154.0,373.3664,374.3219,373.2071,373.5818,234154.0
2021-04-22 09:30:00,398.44,398.76,394.11,395.17,180043.0,373.2446,373.5444,369.1884,370.1814,180043.0
2021-04-22 10:00:00,394.98,395.69,393.19,394.83,101151.0,370.0034,370.6685,368.3266,369.8629,101151.0
2021-04-22 10:30:00,394.89,397.19,394.43,397.18,82792.0,369.9191,372.0736,369.4882,372.0643,82792.0
2021-04-22 11:00:00,397.19,398.2,396.85,397.1,83762.0,372.0736,373.0198,371.7551,371.9893,83762.0
2021-04-22 11:30:00,397.0,397.85,396.76,396.81,89973.0,371.8957,372.6919,371.6708,371.7177,89973.0
2021-04-22 12:00:00,396.81,398.22,396.76,398.04,42031.0,371.7177,373.0385,371.6708,372.8699,42031.0
2021-04-22 12:30:00,398.15,398.63,397.53,398.13,58590.0,372.9729,373.4226,372.3921,372.9542,58590.0
2021-04-22 13:00:00,398.16,398.18,395.3,396.59,113339.0,372.9823,373.001,370.3032,371.5116,113339.0
2021-04-22 13:30:00,396.52,396.93,395.0,395.59,40547.0,371.446,371.8301,370.0221,370.5748,40547.0
2021-04-22 14:00:00,395.59,397.0,395.09,396.83,51006.0,370.5748,371.8957,370.1064,371.7364,51006.0
2021-04-22 14:30:00,396.81,398.01,396.6,397.58,35017.0,371.7177,372.8418,371.5209,372.439,35017.0
2021-04-22 15:00:00,397.58,397.81,396.45,396.75,49871.0,372.439,372.6544,371.3804,371.6615,49871.0
2021-04-22 15:30:00,396.81,397.5,396.43,396.55,195119.0,371.7177,372.364,371.3617,371.4741,195119.0
2021-04-23 09:30:00,395.62,398.96,395.01,396.21,116598.0,370.6029,373.7317,370.0315,371.1556,116598.0
2021-04-23 10:00:00,396.01,397.03,395.1,395.26,84001.0,370.9683,371.9238,370.1158,370.2657,84001.0
2021-04-23 10:30:00,395.16,398.89,394.5,398.52,146785.0,370.172,373.6661,369.5537,373.3195,146785.0
2021-04-23 11:00:00,398.48,399.24,397.94,398.71,61957.0,373.2821,373.994,372.7762,373.4975,61957.0
2021-04-23 11:30:00,398.91,399.1,398.09,398.93,50016.0,373.6849,373.8629,372.9167,373.7036,50016.0
2021-04-23 12:00:00,398.92,399.71,398.83,399.36,51409.0,373.6942,374.4343,373.6099,374.1064,51409.0
2021-04-23 12:30:00,399.36,400.85,399.21,400.13,73440.0,374.1064,375.5022,373.9659,374.8277,73440.0
2021-04-23 13:00:00,400.23,400.68,399.65,400.68,39760.0,374.9214,375.3429,374.3781,375.3429,39760.0
2021-04-23 13:30:00,400.66,400.76,400.01,400.15,47558.0,375.3242,375.4179,374.7153,374.8465,47558.0
2021-04-23 14:00:00,400.15,400.85,399.52,400.81,50834.0,374.8465,375.5022,374.2563,375.4647,50834.0
2021-04-23 14:30:00,400.69,400.81,400.04,400.14,65804.0,375.3523,375.4647,374.7434,374.8371,65804.0
2021-04-23 15:00:00,400.24,401.62,400.19,401.52,68361.0,374.9308,376.2235,374.8839,376.1298,68361.0
2021-04-23 15:30:00,401.55,401.99,399.2,400.38,302795.0,376.1579,376.5701,373.9565,375.0619,302795.0
2021-04-26 09:30:00,399.81,400.0,397.27,398.26,143567.0,374.528,374.7059,372.1486,373.076,143567.0
2021-04-26 10:00:00,398.47,399.43,397.95,398.31,68689.0,373.2727,374.172,372.7856,373.1228,68689.0
2021-04-26 10:30:00,398.33,399.16,398.09,399.06,55692.0,373.1416,373.9191,372.9167,373.8254,55692.0
2021-04-26 11:00:00,399.06,399.43,398.09,398.37,54189.0,373.8254,374.172,372.9167,373.179,54189.0
2021-04-26 11:30:00,398.43,398.72,397.92,398.29,31284.0,373.2352,373.5069,372.7575,373.1041,31284.0
2021-04-26 12:00:00,398.37,398.59,397.92,398.27,31488.0,373.179,373.3851,372.7575,373.0853,31488.0
2021-04-26 12:30:00,398.26,398.65,397.7,397.7,43894.0,373.076,373.4413,372.5514,372.5514,43894.0
2021-04-26 13:00:00,397.74,397.83,396.6,396.8,56832.0,372.5889,372.6732,371.5209,371.7083,56832.0
2021-04-26 13:30:00,396.73,397.36,396.64,397.35,44370.0,371.6427,372.2329,371.5584,372.2235,44370.0
2021-04-26 14:00:00,397.35,397.35,396.89,397.05,37749.0,372.2235,372.2235,371.7926,371.9425,37749.0
2021-04-26 14:30:00,397.11,397.17,396.64,396.76,36582.0,371.9987,372.0549,371.5584,371.6708,36582.0
2021-04-26 15:00:00,396.78,397.05,396.2,396.23,50475.0,371.6896,371.9425,371.1462,371.1743,50475.0
2021-04-26 15:30:00,396.16,396.41,395.21,395.85,142676.0,371.1088,371.343,370.2188,370.8184,142676.0
2021-04-27 09:30:00,394.66,395.27,392.46,392.93,149408.0,369.7036,370.2751,367.6427,368.083,149408.0
2021-04-27 10:00:00,392.95,394.3,392.86,393.03,62169.0,368.1018,369.3664,368.0174,368.1767,62169.0
2021-04-27 10:30:00,393.03,393.61,392.3,393.5,88016.0,368.1767,368.72,367.4929,368.617,88016.0
2021-04-27 11:00:00,393.52,393.88,392.95,393.67,69557.0,368.6357,368.9729,368.1018,368.7762,69557.0
2021-04-27 11:30:00,393.65,395.27,393.41,394.91,57362.0,368.7575,370.2751,368.5327,369.9378,57362.0
2021-04-27 12:00:00,394.97,395.75,394.3,395.31,59973.0,369.994,370.7247,369.3664,370.3125,59973.0
2021-04-27 12:30:00,395.19,395.46,394.81,394.94,48240.0,370.2001,370.453,369.8441,369.9659,48240.0
2021-04-27 13:00:00,394.94,396.01,394.63,395.81,46669.0,369.9659,370.9683,369.6755,370.7809,46669.0
2021-04-27 13:30:00,395.81,395.89,394.99,395.53,35632.0,370.7809,370.8558,370.0128,370.5186,35632.0
2021-04-27 14:00:00,395.52,395.77,395.06,395.44,42820.0,370.5092,370.7434,370.0783,370.4343,42820.0
2021-04-27 14:30:00,395.41,395.82,395.03,395.42,53738.0,370.4062,370.7903,370.0502,370.4156,53738.0
2021-04-27 15:00:00,395.32,396.16,395.24,395.95,71778.0,370.3219,371.1088,370.2469,370.9121,71778.0
2021-04-27 15:30:00,395.89,396.33,394.29,394.55,144683.0,370.8558,371.268,369.357,369.6006,144683.0
2021-04-28 09:30:00,395.18,396.04,394.04,395.84,181594.0,370.1907,370.9964,369.1228,370.809,181594.0
2021-04-28 10:00:00,395.83,395.9,393.3,394.43,84145.0,370.7996,370.8652,368.4296,369.4882,84145.0
2021-04-28 10:30:00,394.56,395.61,394.33,395.0,48360.0,369.6099,370.5936,369.3945,370.0221,48360.0
2021-04-28 11:00:00,395.06,396.86,394.9,395.97,49625.0,370.0783,371.7645,369.9284,370.9308,49625.0
2021-04-28 11:30:00,395.94,396.04,394.78,395.11,41744.0,370.9027,370.9964,369.816,370.1252,41744.0
2021-04-28 12:00:00,395.13,395.76,394.77,394.88,47506.0,370.1439,370.7341,369.8067,369.9097,47506.0
2021-04-28 12:30:00,394.86,395.03,394.48,394.81,75794.0,369.891,370.0502,369.535,369.8441,75794.0
2021-04-28 13:00:00,394.93,395.24,394.29,395.03,38803.0,369.9566,370.2469,369.357,370.0502,38803.0
2021-04-28 13:30:00,394.95,395.79,394.95,395.75,40481.0,369.9753,370.7622,369.9753,370.7247,40481.0
2021-04-28 14:00:00,395.72,396.54,395.35,395.67,56939.0,370.6966,371.4647,370.35,370.6498,56939.0
2021-04-28 14:30:00,395.71,396.99,395.04,395.61,64590.0,370.6872,371.8863,370.0596,370.5936,64590.0
2021-04-28 15:00:00,395.6,396.04,395.04,395.36,59342.0,370.5842,370.9964,370.0596,370.3594,59342.0
2021-04-28 15:30:00,395.35,395.66,394.35,394.96,224918.0,370.35,370.6404,369.4132,369.9847,224918.0
2021-04-29 09:30:00,396.75,398.5,396.3,396.97,156761.0,371.6615,373.3008,371.2399,371.8676,156761.0
2021-04-29 10:00:00,396.66,398.59,396.66,398.59,55548.0,371.5772,373.3851,371.5772,373.3851,55548.0
2021-04-29 10:30:00,398.65,399.73,397.52,398.31,86013.0,373.4413,374.453,372.3828,373.1228,86013.0
2021-04-29 11:00:00,398.34,399.72,398.18,398.58,69000.0,373.1509,374.4437,373.001,373.3757,69000.0
2021-04-29 11:30:00,398.62,399.57,398.48,399.19,66005.0,373.4132,374.3031,373.2821,373.9472,66005.0
2021-04-29 12:00:00,399.19,400.14,398.78,400.09,87977.0,373.9472,374.8371,373.5631,374.7903,87977.0
2021-04-29 12:30:00,400.12,400.87,399.93,400.0,58715.0,374.8184,375.5209,374.6404,374.7059,58715.0
2021-04-29 13:00:00,400.16,400.2,399.48,399.53,34230.0,374.8558,374.8933,374.2188,374.2657,34230.0
2021-04-29 13:30:00,399.46,399.83,399.1,399.18,43508.0,374.2001,374.5467,373.8629,373.9378,43508.0
2021-04-29 14:00:00,399.16,400.07,399.14,400.03,38297.0,373.9191,374.7715,373.9003,374.7341,38297.0
2021-04-29 14:30:00,400.02,401.11,400.02,400.56,58950.0,374.7247,375.7458,374.7247,375.2305,58950.0
2021-04-29 15:00:00,400.63,401.36,400.28,400.73,69186.0,375.2961,375.9799,374.9682,375.3898,69186.0
2021-04-29 15:30:00,400.82,402.16,400.78,401.64,265517.0,375.4741,376.7294,375.4366,376.2422,265517.0
2021-04-30 09:30:00,401.0,401.86,398.94,399.8,137034.0,375.6427,376.4483,373.713,374.5186,137034.0
2021-04-30 10:00:00,400.03,400.56,398.5,399.61,49685.0,374.7341,375.2305,373.3008,374.3406,49685.0
2021-04-30 10:30:00,399.64,400.02,398.55,400.0,41071.0,374.3687,374.7247,373.3476,374.7059,41071.0
2021-04-30 11:00:00,400.04,400.04,398.91,399.11,37479.0,374.7434,374.7434,373.6849,373.8722,37479.0
2021-04-30 11:30:00,399.09,400.18,398.8,399.66,25647.0,373.8535,374.8746,373.5818,374.3874,25647.0
2021-04-30 12:00:00,399.74,399.77,399.15,399.46,23875.0,374.4624,374.4905,373.9097,374.2001,23875.0
2021-04-30 12:30:00,399.43,400.06,399.0,399.45,49311.0,374.172,374.7622,373.7692,374.1907,49311.0
2021-04-30 13:00:00,399.4,400.38,399.31,400.23,30833.0,374.1439,375.0619,374.0596,374.9214,30833.0
2021-04-30 13:30:00,400.35,400.54,399.15,399.29,37199.0,375.0338,375.2118,373.9097,374.0408,37199.0
2021-04-30 14:00:00,399.29,400.25,399.26,400.23,33424.0,374.0408,374.9401,374.0127,374.9214,33424.0
2021-04-30 14:30:00,400.12,400.16,399.49,399.63,30975.0,374.8184,374.8558,374.2282,374.3593,30975.0
2021-04-30 15:00:00,399.61,400.31,399.55,400.07,60853.0,374.3406,374.9963,374.2844,374.7715,60853.0
2021-04-30 15:30:00,400.03,400.2,398.35,399.21,386857.0,374.7341,374.8933,373.1603,373.9659,386857.0
2021-05-03 09:30:00,401.0,403.5,400.53,403.18,157795.0,375.6427,377.9846,375.2024,377.6849,157795.0
2021-05-03 10:00:00,402.78,403.55,402.32,403.27,106230.0,377.3102,378.0315,376.8792,377.7692,106230.0
2021-05-03 10:30:00,403.15,404.83,402.63,404.73,114455.0,377.6568,379.2305,377.1696,379.1368,114455.0
2021-05-03 11:00:00,404.65,406.07,403.53,405.68,87829.0,379.0619,380.3921,378.0127,380.0268,87829.0
2021-05-03 11:30:00,405.68,406.74,405.49,406.39,117016.0,380.0268,381.0197,379.8488,380.6919,117016.0
2021-05-03 12:00:00,406.37,406.77,405.17,405.28,58445.0,380.6731,381.0478,379.549,379.6521,58445.0
2021-05-03 12:30:00,405.31,405.62,405.07,405.48,54479.0,379.6802,379.9706,379.4553,379.8394,54479.0
2021-05-03 13:00:00,405.51,405.99,404.79,405.14,69034.0,379.8675,380.3172,379.1931,379.5209,69034.0
2021-05-03 13:30:00,405.18,406.1,405.02,405.48,65435.0,379.5584,380.4202,379.4085,379.8394,65435.0
2021-05-03 14:00:00,405.46,405.84,404.88,405.82,55762.0,379.8207,380.1767,379.2774,380.1579,55762.0
2021-05-03 14:30:00,405.7,405.94,405.04,405.71,77477.0,380.0455,380.2703,379.4272,380.0549,77477.0
2021-05-03 15:00:00,405.72,406.16,405.32,405.9,74973.0,380.0642,380.4764,379.6895,380.2329,74973.0
2021-05-03 15:30:00,405.99,406.3,405.47,405.93,245513.0,380.3172,380.6076,379.8301,380.261,245513.0
2021-05-04 09:30:00,405.48,406.95,403.5,406.05,262894.0,379.8394,381.2165,377.9846,380.3734,262894.0
2021-05-04 10:00:00,406.22,409.15,406.12,406.67,155886.0,380.5326,383.2773,380.439,380.9542,155886.0
2021-05-04 10:30:00,406.65,407.44,405.94,407.24,59888.0,380.9354,381.6755,380.2703,381.4881,59888.0
2021-05-04 11:00:00,407.1,407.77,406.55,407.43,84451.0,381.357,381.9846,380.8418,381.6661,84451.0
2021-05-04 11:30:00,407.34,409.29,407.27,409.11,112873.0,381.5818,383.4085,381.5162,383.2399,112873.0
2021-05-04 12:00:00,409.27,411.83,409.27,411.32,149278.0,383.3898,385.7879,383.3898,385.3101,149278.0
2021-05-04 12:30:00,411.17,412.25,411.07,411.5,92940.0,385.1696,386.1813,385.0759,385.4787,92940.0
2021-05-04 13:00:00,411.44,412.43,411.36,412.19,73181.0,385.4225,386.3499,385.3476,386.1251,73181.0
2021-05-04 13:30:00,412.31,412.47,411.26,412.1,192790.0,386.2375,386.3874,385.2539,386.0408,192790.0
2021-05-04 14:00:00,412.01,412.22,410.96,411.21,81590.0,385.9565,386.1532,384.9729,385.2071,81590.0
2021-05-04 14:30:00,411.29,412.0,410.14,410.14,76398.0,385.282,385.9471,384.2047,384.2047,76398.0
2021-05-04 15:00:00,410.18,410.4,409.47,409.79,79842.0,384.2422,384.4483,383.5771,383.8769,79842.0
2021-05-04 15:30:00,409.92,411.83,409.83,411.63,296359.0,383.9987,385.7879,383.9143,385.6005,296359.0
2021-05-05 09:30:00,410.5,411.0,406.8,409.86,198575.0,384.542,385.0104,381.076,383.9425,198575.0
2021-05-05 10:00:00,409.7,410.84,408.74,410.84,109400.0,383.7926,384.8605,382.8933,384.8605,109400.0
2021-05-05 10:30:00,410.75,411.11,408.39,408.4,78051.0,384.7762,385.1134,382.5654,382.5748,78051.0
2021-05-05 11:00:00,408.45,410.22,408.06,409.93,66343.0,382.6216,384.2797,382.2563,384.008,66343.0
2021-05-05 11:30:00,410.24,411.08,409.64,410.02,53771.0,384.2984,385.0853,383.7364,384.0923,53771.0
2021-05-05 12:00:00,410.07,410.63,409.63,410.62,54536.0,384.1392,384.6638,383.727,384.6544,54536.0
2021-05-05 12:30:00,410.61,411.18,409.91,410.35,95823.0,384.645,385.179,383.9893,384.4015,95823.0
2021-05-05 13:00:00,410.42,411.3,410.18,410.97,49797.0,384.467,385.2914,384.2422,384.9823,49797.0
2021-05-05 13:30:00,411.02,411.77,410.68,410.94,56087.0,385.0291,385.7317,384.7106,384.9542,56087.0
2021-05-05 14:00:00,411.02,411.93,410.47,411.64,62845.0,385.0291,385.8816,384.5139,385.6099,62845.0
2021-05-05 14:30:00,411.63,412.22,411.19,411.55,73609.0,385.6005,386.1532,385.1883,385.5256,73609.0
2021-05-05 15:00:00,411.53,412.45,411.25,412.41,132790.0,385.5068,386.3687,385.2446,386.3312,132790.0
2021-05-05 15:30:00,412.39,412.51,411.04,412.51,435820.0,386.3125,386.4249,385.0478,386.4249,435820.0
2021-05-06 09:30:00,413.0,416.85,412.9,416.13,191786.0,386.8839,390.4904,386.7902,389.816,191786.0
2021-05-06 10:00:00,415.95,416.06,413.21,413.71,210999.0,389.6473,389.7504,387.0806,387.549,210999.0
2021-05-06 10:30:00,413.71,414.71,413.05,413.63,163242.0,387.549,388.4858,386.9307,387.4741,163242.0
2021-05-06 11:00:00,413.69,415.1,412.56,414.44,100459.0,387.5303,388.8511,386.4717,388.2328,100459.0
2021-05-06 11:30:00,414.41,414.89,413.28,413.29,110224.0,388.2047,388.6544,387.1462,387.1556,110224.0
2021-05-06 12:00:00,413.22,414.7,413.21,414.55,86995.0,387.09,388.4764,387.0806,388.3359,86995.0
2021-05-06 12:30:00,414.55,415.11,414.11,414.11,87734.0,388.3359,388.8605,387.9237,387.9237,87734.0
2021-05-06 13:00:00,414.1,414.44,413.1,413.75,59127.0,387.9143,388.2328,386.9776,387.5865,59127.0
2021-05-06 13:30:00,413.83,415.12,413.69,414.6,49716.0,387.6614,388.8698,387.5303,388.3827,49716.0
2021-05-06 14:00:00,414.57,414.67,413.51,413.71,140385.0,388.3546,388.4483,387.3616,387.549,140385.0
2021-05-06 14:30:00,413.73,414.78,413.59,413.8,65616.0,387.5677,388.5513,387.4366,387.6333,65616.0
2021-05-06 15:00:00,413.8,414.4,413.35,413.89,139107.0,387.6333,388.1954,387.2118,387.7176,139107.0
2021-05-06 15:30:00,413.9,415.75,413.84,415.01,310778.0,387.727,389.46,387.6708,388.7668,310778.0
2021-05-07 09:30:00,415.0,418.74,414.06,417.36,176600.0,388.7574,392.2609,387.8769,390.9682,176600.0
2021-05-07 10:00:00,417.02,418.24,416.88,417.56,75058.0,390.6497,391.7925,390.5185,391.1555,75058.0
2021-05-07 10:30:00,417.73,418.29,416.0,416.75,72472.0,391.3148,391.8394,389.6942,390.3968,72472.0
2021-05-07 11:00:00,416.83,417.14,416.16,416.39,65786.0,390.4717,390.7621,389.8441,390.0595,65786.0
2021-05-07 11:30:00,416.49,417.24,415.87,416.08,85497.0,390.1532,390.8558,389.5724,389.7691,85497.0
2021-05-07 12:00:00,416.05,416.51,415.63,416.03,51725.0,389.741,390.1719,389.3476,389.7223,51725.0
2021-05-07 12:30:00,416.02,416.23,415.51,415.6,34763.0,389.7129,389.9096,389.2352,389.3195,34763.0
2021-05-07 13:00:00,415.53,416.15,415.37,415.9,29527.0,389.2539,389.8347,389.104,389.6005,29527.0
2021-05-07 13:30:00,415.89,416.64,415.84,416.64,58477.0,389.5911,390.2937,389.5443,390.2937,58477.0
2021-05-07 14:00:00,416.61,417.6,416.44,417.48,80334.0,390.2656,391.193,390.1064,391.0806,80334.0
2021-05-07 14:30:00,417.55,418.05,416.97,417.16,53102.0,391.1462,391.6146,390.6028,390.7808,53102.0
2021-05-07 15:00:00,417.11,418.59,417.01,418.59,47913.0,390.734,392.1204,390.6403,392.1204,47913.0
2021-05-07 15:30:00,418.59,419.02,417.14,417.4,181332.0,392.1204,392.5232,390.7621,391.0057,181332.0
2021-05-10 09:30:00,419.27,422.03,418.21,420.88,195968.0,392.7574,395.3429,391.7644,394.2656,195968.0
2021-05-10 10:00:00,420.98,421.83,419.57,421.44,124753.0,394.3593,395.1555,393.0384,394.7902,124753.0
2021-05-10 10:30:00,421.39,423.4,421.35,423.16,109751.0,394.7434,396.6262,394.7059,396.4014,109751.0
2021-05-10 11:00:00,423.13,425.24,422.63,424.66,108489.0,396.3733,398.3499,395.9049,397.8066,108489.0
2021-05-10 11:30:00,424.81,425.98,424.29,424.87,94432.0,397.9471,399.0431,397.46,398.0033,94432.0
2021-05-10 12:00:00,424.93,425.02,423.3,424.33,66078.0,398.0595,398.1438,396.5326,397.4974,66078.0
2021-05-10 12:30:00,424.31,424.97,424.22,424.53,103354.0,397.4787,398.097,397.3944,397.6848,103354.0
2021-05-10 13:00:00,424.51,425.27,424.08,424.33,67220.0,397.6661,398.378,397.2632,397.4974,67220.0
2021-05-10 13:30:00,424.26,425.78,423.99,424.53,59606.0,397.4319,398.8557,397.1789,397.6848,59606.0
2021-05-10 14:00:00,424.55,424.81,422.5,422.8,75113.0,397.7035,397.9471,395.7832,396.0642,75113.0
2021-05-10 14:30:00,422.7,423.24,422.26,423.12,75644.0,395.9705,396.4764,395.5583,396.364,75644.0
2021-05-10 15:00:00,423.12,423.38,421.9,422.95,87135.0,396.364,396.6075,395.2211,396.2047,87135.0
2021-05-10 15:30:00,422.85,423.64,420.88,420.9,237097.0,396.111,396.8511,394.2656,394.2843,237097.0
2021-05-11 09:30:00,421.0,422.29,414.03,415.27,280786.0,394.378,395.5864,387.8488,389.0103,280786.0
2021-05-11 10:00:00,415.52,416.63,413.02,413.26,183037.0,389.2445,390.2843,386.9026,387.1275,183037.0
2021-05-11 10:30:00,413.12,413.44,411.47,412.41,186040.0,386.9963,387.2961,385.4506,386.3312,186040.0
2021-05-11 11:00:00,412.34,414.22,410.61,414.22,114083.0,386.2656,388.0267,384.645,388.0267,114083.0
2021-05-11 11:30:00,414.12,414.67,412.91,414.25,73717.0,387.9331,388.4483,386.7996,388.0548,73717.0
2021-05-11 12:00:00,414.31,414.87,412.75,412.85,86654.0,388.1111,388.6356,386.6497,386.7434,86654.0
2021-05-11 12:30:00,413.0,413.98,411.63,412.1,77273.0,386.8839,387.8019,385.6005,386.0408,77273.0
2021-05-11 13:00:00,412.01,413.13,411.99,412.88,69077.0,385.9565,387.0057,385.9378,386.7715,69077.0
2021-05-11 13:30:00,412.81,413.8,412.59,413.33,87016.0,386.7059,387.6333,386.4998,387.193,87016.0
2021-05-11 14:00:00,413.51,414.0,412.35,413.63,95739.0,387.3616,387.8207,386.275,387.4741,95739.0
2021-05-11 14:30:00,413.58,413.66,412.6,413.31,71223.0,387.4272,387.5022,386.5092,387.1743,71223.0
2021-05-11 15:00:00,413.25,413.54,412.45,412.51,70316.0,387.1181,387.3897,386.3687,386.4249,70316.0
2021-05-11 15:30:00,412.47,412.6,410.81,411.9,210744.0,386.3874,386.5092,384.8324,385.8535,210744.0
2021-05-12 09:30:00,409.29,410.58,407.15,408.32,207018.0,383.4085,384.6169,381.4038,382.4998,207018.0
2021-05-12 10:00:00,408.4,410.85,407.39,410.05,133748.0,382.5748,384.8698,381.6286,384.1204,133748.0
2021-05-12 10:30:00,410.05,410.61,407.88,409.69,90074.0,384.1204,384.645,382.0877,383.7832,90074.0
2021-05-12 11:00:00,409.56,410.32,407.78,408.86,81158.0,383.6614,384.3734,381.994,383.0057,81158.0
2021-05-12 11:30:00,408.92,409.33,407.07,407.23,69442.0,383.0619,383.446,381.3289,381.4788,69442.0
2021-05-12 12:00:00,407.26,408.87,407.08,407.93,141783.0,381.5069,383.0151,381.3382,382.1345,141783.0
2021-05-12 12:30:00,407.83,407.94,406.47,407.23,86937.0,382.0408,382.1439,380.7668,381.4788,86937.0
2021-05-12 13:00:00,407.03,407.41,406.36,406.81,51642.0,381.2914,381.6474,380.6638,381.0853,51642.0
2021-05-12 13:30:00,406.79,407.71,406.55,407.5,45399.0,381.0666,381.9284,380.8418,381.7317,45399.0
2021-05-12 14:00:00,407.38,408.0,407.12,407.85,58415.0,381.6193,382.2001,381.3757,382.0596,58415.0
2021-05-12 14:30:00,407.78,408.86,407.39,408.31,74348.0,381.994,383.0057,381.6286,382.4905,74348.0
2021-05-12 15:00:00,408.34,408.7,406.07,406.35,90589.0,382.5186,382.8558,380.3921,380.6544,90589.0
2021-05-12 15:30:00,406.4,406.83,404.68,405.55,326694.0,380.7012,381.1041,379.09,379.905,326694.0
2021-05-13 09:30:00,406.28,408.96,404.31,407.75,237677.0,380.5888,383.0994,378.7434,381.9659,237677.0
2021-05-13 10:00:00,408.03,410.36,407.7,409.82,70902.0,382.2282,384.4108,381.919,383.905,70902.0
2021-05-13 10:30:00,409.83,412.14,409.71,411.87,82642.0,383.9143,386.0783,383.8019,385.8253,82642.0
2021-05-13 11:00:00,411.83,411.88,410.25,410.49,57259.0,385.7879,385.8347,384.3078,384.5326,57259.0
2021-05-13 11:30:00,410.54,413.18,410.53,411.82,65475.0,384.5795,387.0525,384.5701,385.7785,65475.0
2021-05-13 12:00:00,411.81,411.99,410.5,410.96,87034.0,385.7691,385.9378,384.542,384.9729,87034.0
2021-05-13 12:30:00,411.0,411.42,409.81,410.12,74661.0,385.0104,385.4038,383.8956,384.186,74661.0
2021-05-13 13:00:00,410.05,410.19,408.95,409.56,80413.0,384.1204,384.2516,383.09,383.6614,80413.0
2021-05-13 13:30:00,409.5,409.82,408.34,408.88,123979.0,383.6052,383.905,382.5186,383.0244,123979.0
2021-05-13 14:00:00,408.97,410.71,408.96,410.44,58823.0,383.1087,384.7387,383.0994,384.4858,58823.0
2021-05-13 14:30:00,410.36,410.55,408.51,409.63,79793.0,384.4108,384.5888,382.6778,383.727,79793.0
2021-05-13 15:00:00,409.71,410.17,408.5,409.43,90467.0,383.8019,384.2328,382.6685,383.5396,90467.0
2021-05-13 15:30:00,409.51,410.32,408.2,408.35,227437.0,383.6146,384.3734,382.3874,382.5279,227437.0
2021-05-14 09:30:00,410.99,412.59,409.7,411.08,141948.0,385.001,386.4998,383.7926,385.0853,141948.0
2021-05-14 10:00:00,411.2,411.23,409.38,409.87,93233.0,385.1977,385.2258,383.4928,383.9518,93233.0
2021-05-14 10:30:00,409.84,410.75,408.61,410.63,117739.0,383.9237,384.7762,382.7715,384.6638,117739.0
2021-05-14 11:00:00,410.4,411.06,409.95,410.42,105880.0,384.4483,385.0666,384.0268,384.467,105880.0
2021-05-14 11:30:00,410.49,410.5,408.6,408.73,69863.0,384.5326,384.542,382.7621,382.8839,69863.0
2021-05-14 12:00:00,408.88,409.86,408.5,409.71,62171.0,383.0244,383.9425,382.6685,383.8019,62171.0
2021-05-14 12:30:00,409.78,410.86,409.74,410.41,115651.0,383.8675,384.8792,383.83,384.4577,115651.0
2021-05-14 13:00:00,410.48,410.88,409.87,410.71,86705.0,384.5232,384.898,383.9518,384.7387,86705.0
2021-05-14 13:30:00,410.68,411.01,410.28,410.68,60175.0,384.7106,385.0197,384.3359,384.7106,60175.0
2021-05-14 14:00:00,410.61,410.8,409.19,409.48,43507.0,384.645,384.823,383.3148,383.5865,43507.0
2021-05-14 14:30:00,409.39,410.1,409.33,409.75,54441.0,383.5022,384.1673,383.446,383.8394,54441.0
2021-05-14 15:00:00,409.62,410.39,409.44,409.98,53020.0,383.7176,384.4389,383.549,384.0549,53020.0
2021-05-14 15:30:00,409.98,410.71,409.2,409.56,164136.0,384.0549,384.7387,383.3242,383.6614,164136.0
2021-05-17 09:30:00,409.31,412.51,409.31,411.75,135831.0,383.4272,386.4249,383.4272,385.7129,135831.0
2021-05-17 10:00:00,411.7,411.75,409.8,409.81,41064.0,385.6661,385.7129,383.8862,383.8956,41064.0
2021-05-17 10:30:00,409.77,409.8,408.65,409.75,43509.0,383.8581,383.8862,382.809,383.8394,43509.0
2021-05-17 11:00:00,409.8,410.55,409.25,409.33,31909.0,383.8862,384.5888,383.371,383.446,31909.0
2021-05-17 11:30:00,409.38,409.95,409.15,409.39,38230.0,383.4928,384.0268,383.2773,383.5022,38230.0
2021-05-17 12:00:00,409.23,410.45,409.14,410.23,34833.0,383.3523,384.4951,383.268,384.2891,34833.0
2021-05-17 12:30:00,410.22,410.48,409.45,409.69,55787.0,384.2797,384.5232,383.5584,383.7832,55787.0
2021-05-17 13:00:00,409.71,410.39,409.47,409.47,27445.0,383.8019,384.4389,383.5771,383.5771,27445.0
2021-05-17 13:30:00,409.4,409.87,409.08,409.48,44631.0,383.5115,383.9518,383.2118,383.5865,44631.0
2021-05-17 14:00:00,409.46,409.93,409.3,409.86,32408.0,383.5677,384.008,383.4179,383.9425,32408.0
2021-05-17 14:30:00,409.86,410.31,409.34,410.31,42646.0,383.9425,384.364,383.4553,384.364,42646.0
2021-05-17 15:00:00,410.24,410.7,409.94,410.23,37375.0,384.2984,384.7293,384.0174,384.2891,37375.0
2021-05-17 15:30:00,410.29,410.3,408.57,408.99,212427.0,384.3453,384.3546,382.734,383.1275,212427.0
2021-05-18 09:30:00,409.69,410.88,406.27,407.19,198817.0,383.7832,384.898,380.5795,381.4413,198817.0
2021-05-18 10:00:00,407.08,408.29,406.72,407.47,69121.0,381.3382,382.4717,381.001,381.7036,69121.0
2021-05-18 10:30:00,407.51,408.36,406.96,407.13,75848.0,381.7411,382.5373,381.2258,381.3851,75848.0
2021-05-18 11:00:00,407.17,408.16,406.97,407.76,52115.0,381.4226,382.35,381.2352,381.9752,52115.0
2021-05-18 11:30:00,407.77,408.89,407.77,408.77,45186.0,381.9846,383.0338,381.9846,382.9214,45186.0
2021-05-18 12:00:00,408.76,409.95,408.62,409.54,52582.0,382.912,384.0268,382.7809,383.6427,52582.0
2021-05-18 12:30:00,409.54,410.09,409.46,409.79,70842.0,383.6427,384.1579,383.5677,383.8769,70842.0
2021-05-18 13:00:00,409.91,411.72,409.66,411.64,131008.0,383.9893,385.6848,383.7551,385.6099,131008.0
2021-05-18 13:30:00,411.57,411.94,410.84,411.6,119009.0,385.5443,385.8909,384.8605,385.5724,119009.0
2021-05-18 14:00:00,411.58,412.14,411.07,411.53,111633.0,385.5537,386.0783,385.0759,385.5068,111633.0
2021-05-18 14:30:00,411.51,412.8,411.33,412.78,85908.0,385.4881,386.6965,385.3195,386.6778,85908.0
2021-05-18 15:00:00,412.72,412.94,412.25,412.74,107177.0,386.6216,386.8277,386.1813,386.6403,107177.0
2021-05-18 15:30:00,412.74,412.96,410.0,410.38,339914.0,386.6403,386.8464,384.0736,384.4296,339914.0
2021-05-19 09:30:00,409.49,410.72,407.27,407.86,230971.0,383.5958,384.7481,381.5162,382.0689,230971.0
2021-05-19 10:00:00,407.96,408.05,404.25,405.28,149121.0,382.1626,382.2469,378.6872,379.6521,149121.0
2021-05-19 10:30:00,405.31,406.33,404.3,405.56,90510.0,379.6802,380.6357,378.734,379.9144,90510.0
2021-05-19 11:00:00,405.46,406.42,404.54,405.86,95675.0,379.8207,380.72,378.9589,380.1954,95675.0
2021-05-19 11:30:00,405.81,406.7,404.95,406.55,61321.0,380.1486,380.9823,379.3429,380.8418,61321.0
2021-05-19 12:00:00,406.68,407.91,406.01,407.46,57918.0,380.9635,382.1158,380.3359,381.6942,57918.0
2021-05-19 12:30:00,407.49,408.31,407.37,407.69,56847.0,381.7223,382.4905,381.6099,381.9097,56847.0
2021-05-19 13:00:00,407.62,408.72,407.15,408.55,43031.0,381.8441,382.8745,381.4038,382.7153,43031.0
2021-05-19 13:30:00,408.55,408.83,407.5,408.04,54267.0,382.7153,382.9776,381.7317,382.2375,54267.0
2021-05-19 14:00:00,407.92,408.56,406.49,408.15,61713.0,382.1251,382.7247,380.7856,382.3406,61713.0
2021-05-19 14:30:00,408.2,408.37,405.7,406.68,100650.0,382.3874,382.5467,380.0455,380.9635,100650.0
2021-05-19 15:00:00,406.67,408.41,406.25,408.23,85520.0,380.9542,382.5841,380.5607,382.4155,85520.0
2021-05-19 15:30:00,408.2,409.91,407.22,409.78,207109.0,382.3874,383.9893,381.4694,383.8675,207109.0
2021-05-20 09:30:00,409.53,411.0,408.61,408.94,120163.0,383.6333,385.0104,382.7715,383.0806,120163.0
2021-05-20 10:00:00,408.92,411.05,408.53,410.15,72792.0,383.0619,385.0572,382.6966,384.2141,72792.0
2021-05-20 10:30:00,410.13,411.56,409.62,410.96,70870.0,384.1954,385.535,383.7176,384.9729,70870.0
2021-05-20 11:00:00,410.88,411.73,410.47,411.73,52746.0,384.898,385.6942,384.5139,385.6942,52746.0
2021-05-20 11:30:00,411.76,413.83,411.71,413.21,61508.0,385.7223,387.6614,385.6755,387.0806,61508.0
2021-05-20 12:00:00,413.23,413.47,412.09,412.26,45457.0,387.0993,387.3242,386.0314,386.1907,45457.0
2021-05-20 12:30:00,412.26,412.89,411.29,411.74,45800.0,386.1907,386.7808,385.282,385.7036,45800.0
2021-05-20 13:00:00,411.68,412.48,411.6,412.23,61101.0,385.6474,386.3968,385.5724,386.1626,61101.0
2021-05-20 13:30:00,412.19,412.73,411.44,411.93,65497.0,386.1251,386.631,385.4225,385.8816,65497.0
2021-05-20 14:00:00,412.01,412.21,411.12,411.32,35646.0,385.9565,386.1438,385.1228,385.3101,35646.0
2021-05-20 14:30:00,411.38,411.43,410.36,410.56,47842.0,385.3663,385.4132,384.4108,384.5982,47842.0
2021-05-20 15:00:00,410.55,411.74,410.21,411.61,47369.0,384.5888,385.7036,384.2703,385.5818,47369.0
2021-05-20 15:30:00,411.53,411.53,408.32,408.71,265035.0,385.5068,385.5068,382.4998,382.8652,265035.0
2021-05-21 09:30:00,410.76,418.63,409.46,414.92,405749.0,384.7855,392.1579,383.5677,388.6825,405749.0
2021-05-21 10:00:00,414.77,415.85,413.72,415.19,145680.0,388.542,389.5537,387.5584,388.9354,145680.0
2021-05-21 10:30:00,415.21,416.58,414.59,415.79,134532.0,388.9541,390.2375,388.3733,389.4975,134532.0
2021-05-21 11:00:00,415.78,416.42,414.95,414.96,91121.0,389.4881,390.0876,388.7106,388.72,91121.0
2021-05-21 11:30:00,414.86,415.79,414.45,415.01,77544.0,388.6263,389.4975,388.2422,388.7668,77544.0
2021-05-21 12:00:00,414.89,415.39,413.45,413.91,55810.0,388.6544,389.1228,387.3054,387.7363,55810.0
2021-05-21 12:30:00,413.86,414.03,412.22,412.5,58958.0,387.6895,387.8488,386.1532,386.4155,58958.0
2021-05-21 13:00:00,412.5,413.43,412.37,412.81,50776.0,386.4155,387.2867,386.2937,386.7059,50776.0
2021-05-21 13:30:00,412.79,413.28,412.18,412.26,95604.0,386.6872,387.1462,386.1157,386.1907,95604.0
2021-05-21 14:00:00,412.21,412.99,411.52,412.0,182967.0,386.1438,386.8745,385.4975,385.9471,182967.0
2021-05-21 14:30:00,412.0,412.26,411.25,411.77,121345.0,385.9471,386.1907,385.2446,385.7317,121345.0
2021-05-21 15:00:00,411.79,413.08,411.63,412.78,93146.0,385.7504,386.9588,385.6005,386.6778,93146.0
2021-05-21 15:30:00,412.82,413.1,410.98,412.0,458406.0,386.7153,386.9776,384.9916,385.9471,458406.0
2021-05-24 09:30:00,412.37,413.9,410.68,411.77,111562.0,386.2937,387.727,384.7106,385.7317,111562.0
2021-05-24 10:00:00,411.77,413.61,411.24,413.1,74318.0,385.7317,387.4553,385.2352,386.9776,74318.0
2021-05-24 10:30:00,413.11,413.45,412.72,413.01,57929.0,386.9869,387.3054,386.6216,386.8933,57929.0
2021-05-24 11:00:00,412.94,413.01,412.21,412.5,28374.0,386.8277,386.8933,386.1438,386.4155,28374.0
2021-05-24 11:30:00,412.52,412.81,411.58,411.66,43689.0,386.4342,386.7059,385.5537,385.6286,43689.0
2021-05-24 12:00:00,411.56,411.69,410.0,410.13,58215.0,385.535,385.6567,384.0736,384.1954,58215.0
2021-05-24 12:30:00,410.09,410.7,410.08,410.25,25878.0,384.1579,384.7293,384.1485,384.3078,25878.0
2021-05-24 13:00:00,410.35,410.92,409.95,410.92,40326.0,384.4015,384.9354,384.0268,384.9354,40326.0
2021-05-24 13:30:00,410.96,411.46,410.7,411.04,38125.0,384.9729,385.4413,384.7293,385.0478,38125.0
2021-05-24 14:00:00,411.1,411.23,410.33,410.48,70075.0,385.104,385.2258,384.3827,384.5232,70075.0
2021-05-24 14:30:00,410.51,410.93,410.02,410.22,54995.0,384.5513,384.9448,384.0923,384.2797,54995.0
2021-05-24 15:00:00,410.22,410.76,409.92,410.37,71568.0,384.2797,384.7855,383.9987,384.4202,71568.0
2021-05-24 15:30:00,410.4,411.11,410.08,411.01,184435.0,384.4483,385.1134,384.1485,385.0197,184435.0
2021-05-25 09:30:00,411.85,411.86,408.89,409.8,147170.0,385.8066,385.816,383.0338,383.8862,147170.0
2021-05-25 10:00:00,409.87,410.96,409.53,410.87,104535.0,383.9518,384.9729,383.6333,384.8886,104535.0
2021-05-25 10:30:00,410.87,412.32,410.76,411.6,89283.0,384.8886,386.2469,384.7855,385.5724,89283.0
2021-05-25 11:00:00,411.51,412.04,410.87,411.81,84992.0,385.4881,385.9846,384.8886,385.7691,84992.0
2021-05-25 11:30:00,411.7,412.55,411.46,412.13,60286.0,385.6661,386.4623,385.4413,386.0689,60286.0
2021-05-25 12:00:00,412.14,413.86,412.05,413.46,67410.0,386.0783,387.6895,385.994,387.3148,67410.0
2021-05-25 12:30:00,413.45,413.45,412.57,412.94,65178.0,387.3054,387.3054,386.4811,386.8277,65178.0
2021-05-25 13:00:00,412.87,412.88,411.86,412.05,91109.0,386.7621,386.7715,385.816,385.994,91109.0
2021-05-25 13:30:00,412.11,412.26,411.32,411.32,78954.0,386.0502,386.1907,385.3101,385.3101,78954.0
2021-05-25 14:00:00,411.32,412.21,411.2,412.13,75262.0,385.3101,386.1438,385.1977,386.0689,75262.0
2021-05-25 14:30:00,412.15,413.12,412.05,412.93,81189.0,386.0876,386.9963,385.994,386.8183,81189.0
2021-05-25 15:00:00,412.84,413.72,412.54,413.33,89003.0,386.734,387.5584,386.453,387.193,89003.0
2021-05-25 15:30:00,413.38,413.52,412.06,413.07,257193.0,387.2399,387.371,386.0033,386.9495,257193.0
2021-05-26 09:30:00,412.1,415.3,411.01,411.57,162093.0,386.0408,389.0385,385.0197,385.5443,162093.0
2021-05-26 10:00:00,411.51,412.47,411.1,411.85,68943.0,385.4881,386.3874,385.104,385.8066,68943.0
2021-05-26 10:30:00,411.74,413.13,411.32,412.86,55529.0,385.7036,387.0057,385.3101,386.7527,55529.0
2021-05-26 11:00:00,412.94,414.08,412.9,413.81,49952.0,386.8277,387.8956,386.7902,387.6427,49952.0
2021-05-26 11:30:00,413.65,414.23,413.6,413.79,40068.0,387.4928,388.0361,387.446,387.6239,40068.0
2021-05-26 12:00:00,413.81,414.08,413.62,413.68,33465.0,387.6427,387.8956,387.4647,387.5209,33465.0
2021-05-26 12:30:00,413.79,414.81,413.7,414.67,40429.0,387.6239,388.5794,387.5396,388.4483,40429.0
2021-05-26 13:00:00,414.73,414.99,414.42,414.74,43278.0,388.5045,388.7481,388.2141,388.5139,43278.0
2021-05-26 13:30:00,414.85,414.95,413.95,414.35,55583.0,388.6169,388.7106,387.7738,388.1485,55583.0
2021-05-26 14:00:00,414.3,414.3,413.03,413.03,73241.0,388.1017,388.1017,386.912,386.912,73241.0
2021-05-26 14:30:00,412.97,413.44,412.4,412.75,58882.0,386.8558,387.2961,386.3218,386.6497,58882.0
2021-05-26 15:00:00,412.68,413.04,412.51,412.74,69427.0,386.5841,386.9214,386.4249,386.6403,69427.0
2021-05-26 15:30:00,412.68,413.39,412.29,413.22,180760.0,386.5841,387.2492,386.2188,387.09,180760.0
2021-05-27 09:30:00,414.92,415.11,412.87,412.87,158737.0,388.6825,388.8605,386.7621,386.7621,158737.0
2021-05-27 10:00:00,413.08,414.12,412.26,412.64,73302.0,386.9588,387.9331,386.1907,386.5467,73302.0
2021-05-27 10:30:00,412.59,413.21,412.4,412.72,77568.0,386.4998,387.0806,386.3218,386.6216,77568.0
2021-05-27 11:00:00,412.52,412.89,411.0,411.08,47830.0,386.4342,386.7808,385.0104,385.0853,47830.0
2021-05-27 11:30:00,411.0,411.78,410.38,411.75,39510.0,385.0104,385.741,384.4296,385.7129,39510.0
2021-05-27 12:00:00,411.77,411.84,411.28,411.48,26170.0,385.7317,385.7972,385.2727,385.46,26170.0
2021-05-27 12:30:00,411.5,411.79,411.1,411.36,23961.0,385.4787,385.7504,385.104,385.3476,23961.0
2021-05-27 13:00:00,411.36,411.9,411.36,411.76,21535.0,385.3476,385.8535,385.3476,385.7223,21535.0
2021-05-27 13:30:00,411.88,411.88,410.95,411.08,19278.0,385.8347,385.8347,384.9635,385.0853,19278.0
2021-05-27 14:00:00,411.15,411.65,410.95,411.63,26818.0,385.1509,385.6193,384.9635,385.6005,26818.0
2021-05-27 14:30:00,411.67,411.82,411.21,411.73,42276.0,385.638,385.7785,385.2071,385.6942,42276.0
2021-05-27 15:00:00,411.69,411.88,411.46,411.46,38776.0,385.6567,385.8347,385.4413,385.4413,38776.0
2021-05-27 15:30:00,411.44,413.42,411.2,412.51,174322.0,385.4225,387.2773,385.1977,386.4249,174322.0
2021-05-28 09:30:00,412.7,415.0,412.7,414.83,101720.0,386.6029,388.7574,386.6029,388.5982,101720.0
2021-05-28 10:00:00,414.62,415.29,413.51,415.29,60904.0,388.4015,389.0291,387.3616,389.0291,60904.0
2021-05-28 10:30:00,415.28,415.47,413.82,414.0,56200.0,389.0197,389.1977,387.652,387.8207,56200.0
2021-05-28 11:00:00,413.95,413.95,413.21,413.21,45968.0,387.7738,387.7738,387.0806,387.0806,45968.0
2021-05-28 11:30:00,413.27,413.64,412.76,412.96,114141.0,387.1368,387.4834,386.6591,386.8464,114141.0
2021-05-28 12:00:00,412.9,413.53,412.84,412.91,44556.0,386.7902,387.3804,386.734,386.7996,44556.0
2021-05-28 12:30:00,412.89,412.94,411.79,412.2,75809.0,386.7808,386.8277,385.7504,386.1345,75809.0
2021-05-28 13:00:00,412.22,412.34,411.34,411.77,56856.0,386.1532,386.2656,385.3289,385.7317,56856.0
2021-05-28 13:30:00,411.83,412.15,411.02,411.1,69376.0,385.7879,386.0876,385.0291,385.104,69376.0
2021-05-28 14:00:00,411.14,411.16,410.02,410.73,186167.0,385.1415,385.1602,384.0923,384.7574,186167.0
2021-05-28 14:30:00,410.78,411.47,410.54,411.1,93360.0,384.8043,385.4506,384.5795,385.104,93360.0
2021-05-28 15:00:00,411.05,411.7,410.88,411.65,98027.0,385.0572,385.6661,384.898,385.6193,98027.0
2021-05-28 15:30:00,411.64,412.61,411.55,412.2,253776.0,385.6099,386.5186,385.5256,386.1345,253776.0
2021-06-01 09:30:00,413.73,413.73,408.37,410.31,199158.0,387.5677,387.5677,382.5467,384.364,199158.0
2021-06-01 10:00:00,410.36,411.15,408.77,408.83,68723.0,384.4108,385.1509,382.9214,382.9776,68723.0
2021-06-01 10:30:00,408.91,410.65,408.58,409.81,86453.0,383.0525,384.6825,382.7434,383.8956,86453.0
2021-06-01 11:00:00,409.74,410.48,409.54,410.29,61240.0,383.83,384.5232,383.6427,384.3453,61240.0
2021-06-01 11:30:00,410.25,410.62,409.48,409.55,37829.0,384.3078,384.6544,383.5865,383.6521,37829.0
2021-06-01 12:00:00,409.64,409.79,407.63,407.79,51935.0,383.7364,383.8769,381.8535,382.0033,51935.0
2021-06-01 12:30:00,407.74,408.09,407.1,407.42,47877.0,381.9565,382.2844,381.357,381.6567,47877.0
2021-06-01 13:00:00,407.38,407.39,406.38,406.49,59042.0,381.6193,381.6286,380.6825,380.7856,59042.0
2021-06-01 13:30:00,406.41,407.39,406.17,407.14,53519.0,380.7106,381.6286,380.4858,381.3945,53519.0
2021-06-01 14:00:00,407.05,407.66,406.87,407.22,42608.0,381.3101,381.8816,381.1415,381.4694,42608.0
2021-06-01 14:30:00,407.23,407.92,407.23,407.46,59644.0,381.4788,382.1251,381.4788,381.6942,59644.0
2021-06-01 15:00:00,407.5,407.71,407.06,407.09,66551.0,381.7317,381.9284,381.3195,381.3476,66551.0
2021-06-01 15:30:00,407.1,407.33,406.15,406.71,191987.0,381.357,381.5724,380.4671,380.9916,191987.0
2021-06-02 09:30:00,409.14,409.14,404.6,406.06,151134.0,383.268,383.268,379.0151,380.3827,151134.0
2021-06-02 10:00:00,405.94,406.91,405.58,405.98,66380.0,380.2703,381.179,379.9331,380.3078,66380.0
2021-06-02 10:30:00,405.93,406.67,404.69,405.18,76723.0,380.261,380.9542,379.0994,379.5584,76723.0
2021-06-02 11:00:00,405.13,406.17,404.72,404.72,42773.0,379.5116,380.4858,379.1275,379.1275,42773.0
2021-06-02 11:30:00,404.75,405.47,404.58,404.85,93169.0,379.1556,379.8301,378.9963,379.2493,93169.0
2021-06-02 12:00:00,404.87,405.66,404.75,404.9,46010.0,379.268,380.008,379.1556,379.2961,46010.0
2021-06-02 12:30:00,404.91,405.8,404.68,405.15,51404.0,379.3055,380.1392,379.09,379.5303,51404.0
2021-06-02 13:00:00,405.21,405.32,404.55,405.23,47345.0,379.5865,379.6895,378.9682,379.6052,47345.0
2021-06-02 13:30:00,405.18,405.41,404.88,405.22,63795.0,379.5584,379.7738,379.2774,379.5959,63795.0
2021-06-02 14:00:00,405.22,405.67,405.11,405.36,45669.0,379.5959,380.0174,379.4928,379.727,45669.0
2021-06-02 14:30:00,405.31,405.59,404.89,405.11,214097.0,379.6802,379.9425,379.2867,379.4928,214097.0
2021-06-02 15:00:00,405.08,405.92,404.86,405.69,44385.0,379.4647,380.2516,379.2586,380.0361,44385.0
2021-06-02 15:30:00,405.57,406.5,405.42,405.94,281974.0,379.9237,380.7949,379.7832,380.2703,281974.0
2021-06-03 09:30:00,403.5,405.82,402.84,404.88,204627.0,377.9846,380.1579,377.3664,379.2774,204627.0
2021-06-03 10:00:00,404.85,407.47,404.57,405.96,138659.0,379.2493,381.7036,378.987,380.2891,138659.0
2021-06-03 10:30:00,406.0,408.28,405.81,407.84,59573.0,380.3265,382.4624,380.1486,382.0502,59573.0
2021-06-03 11:00:00,407.89,409.64,407.7,409.53,98499.0,382.097,383.7364,381.919,383.6333,98499.0
2021-06-03 11:30:00,409.58,409.68,408.43,408.84,58829.0,383.6802,383.7738,382.6029,382.987,58829.0
2021-06-03 12:00:00,408.91,409.2,407.58,407.69,57033.0,383.0525,383.3242,381.8066,381.9097,57033.0
2021-06-03 12:30:00,407.69,408.75,407.69,408.4,49829.0,381.9097,382.9026,381.9097,382.5748,49829.0
2021-06-03 13:00:00,408.37,408.91,407.6,407.65,47853.0,382.5467,383.0525,381.8254,381.8722,47853.0
2021-06-03 13:30:00,407.55,408.39,407.35,407.95,40202.0,381.7785,382.5654,381.5912,382.1532,40202.0
2021-06-03 14:00:00,407.93,408.67,407.85,408.04,56345.0,382.1345,382.8277,382.0596,382.2375,56345.0
2021-06-03 14:30:00,408.04,408.7,407.95,408.33,35773.0,382.2375,382.8558,382.1532,382.5092,35773.0
2021-06-03 15:00:00,408.21,409.4,408.15,409.4,65087.0,382.3968,383.5115,382.3406,383.5115,65087.0
2021-06-03 15:30:00,409.4,409.76,407.85,407.96,221003.0,383.5115,383.8488,382.0596,382.1626,221003.0
2021-06-04 09:30:00,410.96,411.0,406.27,407.28,98356.0,384.9729,385.0104,380.5795,381.5256,98356.0
2021-06-04 10:00:00,407.28,409.89,407.16,409.35,79707.0,381.5256,383.9706,381.4132,383.4647,79707.0
2021-06-04 10:30:00,409.3,410.05,409.0,409.64,68517.0,383.4179,384.1204,383.1368,383.7364,68517.0
2021-06-04 11:00:00,409.66,409.67,407.22,407.3,56555.0,383.7551,383.7645,381.4694,381.5443,56555.0
2021-06-04 11:30:00,407.3,407.59,406.08,406.53,66012.0,381.5443,381.816,380.4015,380.823,66012.0
2021-06-04 12:00:00,406.33,406.69,405.44,405.48,45432.0,380.6357,380.9729,379.802,379.8394,45432.0
2021-06-04 12:30:00,405.48,406.38,405.44,406.3,51863.0,379.8394,380.6825,379.802,380.6076,51863.0
2021-06-04 13:00:00,406.09,406.72,405.82,406.06,31252.0,380.4108,381.001,380.1579,380.3827,31252.0
2021-06-04 13:30:00,406.1,406.45,405.24,405.4,43325.0,380.4202,380.7481,379.6146,379.7645,43325.0
2021-06-04 14:00:00,405.44,405.64,405.0,405.1,67258.0,379.802,379.9893,379.3898,379.4835,67258.0
2021-06-04 14:30:00,405.03,405.41,404.9,405.0,46268.0,379.4179,379.7738,379.2961,379.3898,46268.0
2021-06-04 15:00:00,405.0,405.5,404.94,405.01,91579.0,379.3898,379.8582,379.3336,379.3991,91579.0
2021-06-04 15:30:00,404.99,405.88,404.65,405.73,240468.0,379.3804,380.2141,379.0619,380.0736,240468.0
2021-06-07 09:30:00,406.96,407.21,404.8,405.05,163709.0,381.2258,381.46,379.2024,379.4366,163709.0
2021-06-07 10:00:00,405.1,405.57,404.88,405.37,70750.0,379.4835,379.9237,379.2774,379.7364,70750.0
2021-06-07 10:30:00,405.35,405.37,404.39,405.03,121010.0,379.7176,379.7364,378.8183,379.4179,121010.0
2021-06-07 11:00:00,405.0,405.13,403.4,403.49,139291.0,379.3898,379.5116,377.8909,377.9753,139291.0
2021-06-07 11:30:00,403.39,404.05,402.39,403.59,148959.0,377.8816,378.4998,376.9448,378.0689,148959.0
2021-06-07 12:00:00,403.59,403.85,402.53,402.53,109046.0,378.0689,378.3125,377.076,377.076,109046.0
2021-06-07 12:30:00,402.5,403.01,400.38,400.43,226381.0,377.0479,377.5256,375.0619,375.1088,226381.0
2021-06-07 13:00:00,400.38,400.94,399.87,400.0,191915.0,375.0619,375.5865,374.5842,374.7059,191915.0
2021-06-07 13:30:00,400.05,400.2,398.69,399.7,151801.0,374.7528,374.8933,373.4788,374.4249,151801.0
2021-06-07 14:00:00,399.71,400.28,399.0,400.01,141210.0,374.4343,374.9682,373.7692,374.7153,141210.0
2021-06-07 14:30:00,400.02,400.6,399.9,400.2,117969.0,374.7247,375.268,374.6123,374.8933,117969.0
2021-06-07 15:00:00,400.19,400.79,400.03,400.26,76833.0,374.8839,375.446,374.7341,374.9495,76833.0
2021-06-07 15:30:00,400.3,400.33,399.48,400.26,391892.0,374.987,375.0151,374.2188,374.9495,391892.0
2021-06-08 09:30:00,400.72,401.71,399.45,400.81,237387.0,375.3804,376.3078,374.1907,375.4647,237387.0
2021-06-08 10:00:00,400.93,401.31,398.74,399.68,162601.0,375.5771,375.9331,373.5256,374.4062,162601.0
2021-06-08 10:30:00,399.63,400.55,399.25,400.2,130543.0,374.3593,375.2212,374.0034,374.8933,130543.0
2021-06-08 11:00:00,400.2,400.45,399.29,399.92,107043.0,374.8933,375.1275,374.0408,374.631,107043.0
2021-06-08 11:30:00,399.98,402.54,399.8,402.43,88639.0,374.6872,377.0853,374.5186,376.9823,88639.0
2021-06-08 12:00:00,402.44,402.7,401.81,402.01,139387.0,376.9917,377.2352,376.4015,376.5888,139387.0
2021-06-08 12:30:00,402.03,402.15,401.08,401.4,118678.0,376.6076,376.72,375.7177,376.0174,118678.0
2021-06-08 13:00:00,401.41,401.67,401.17,401.21,89928.0,376.0268,376.2703,375.802,375.8394,89928.0
2021-06-08 13:30:00,401.23,401.55,400.7,400.95,129059.0,375.8582,376.1579,375.3617,375.5959,129059.0
2021-06-08 14:00:00,400.92,401.54,400.73,401.39,167857.0,375.5678,376.1486,375.3898,376.0081,167857.0
2021-06-08 14:30:00,401.38,401.4,400.4,401.21,85739.0,375.9987,376.0174,375.0807,375.8394,85739.0
2021-06-08 15:00:00,401.1,402.24,400.86,402.23,84025.0,375.7364,376.8043,375.5116,376.7949,84025.0
2021-06-08 15:30:00,402.16,402.75,401.45,401.74,346538.0,376.7294,377.2821,376.0643,376.3359,346538.0
2021-06-09 09:30:00,403.33,405.78,401.94,405.2,241302.0,377.8254,380.1205,376.5233,379.5771,241302.0
2021-06-09 10:00:00,405.18,405.52,403.76,403.97,143367.0,379.5584,379.8769,378.2282,378.4249,143367.0
2021-06-09 10:30:00,404.04,404.65,403.62,403.69,59126.0,378.4905,379.0619,378.097,378.1626,59126.0
2021-06-09 11:00:00,403.65,404.27,403.27,403.64,55432.0,378.1251,378.7059,377.7692,378.1158,55432.0
2021-06-09 11:30:00,403.65,403.65,402.78,402.94,44311.0,378.1251,378.1251,377.3102,377.46,44311.0
2021-06-09 12:00:00,402.94,403.17,401.92,402.33,38730.0,377.46,377.6755,376.5045,376.8886,38730.0
2021-06-09 12:30:00,402.31,402.35,401.55,402.0,80492.0,376.8699,376.9073,376.1579,376.5795,80492.0
2021-06-09 13:00:00,402.05,402.3,401.65,401.94,36058.0,376.6263,376.8605,376.2516,376.5233,36058.0
2021-06-09 13:30:00,401.93,402.43,401.66,401.74,41987.0,376.5139,376.9823,376.261,376.3359,41987.0
2021-06-09 14:00:00,401.84,402.08,401.51,401.7,32329.0,376.4296,376.6544,376.1205,376.2984,32329.0
2021-06-09 14:30:00,401.77,401.95,401.22,401.42,50682.0,376.364,376.5326,375.8488,376.0362,50682.0
2021-06-09 15:00:00,401.51,401.6,400.72,400.73,54580.0,376.1205,376.2048,375.3804,375.3898,54580.0
2021-06-09 15:30:00,400.75,401.6,400.52,401.1,184516.0,375.4085,376.2048,375.1931,375.7364,184516.0
2021-06-10 09:30:00,401.91,402.85,400.84,401.38,195267.0,376.4952,377.3757,375.4928,375.9987,195267.0
2021-06-10 10:00:00,401.46,401.66,400.45,401.02,119151.0,376.0736,376.261,375.1275,375.6614,119151.0
2021-06-10 10:30:00,401.15,401.67,399.11,399.78,154829.0,375.7832,376.2703,373.8722,374.4999,154829.0
2021-06-10 11:00:00,399.7,399.82,398.47,399.61,144499.0,374.4249,374.5373,373.2727,374.3406,144499.0
2021-06-10 11:30:00,399.52,399.69,398.54,398.87,172184.0,374.2563,374.4156,373.3383,373.6474,172184.0
2021-06-10 12:00:00,398.9,399.77,398.62,399.69,71129.0,373.6755,374.4905,373.4132,374.4156,71129.0
2021-06-10 12:30:00,399.77,400.51,399.65,400.51,149493.0,374.4905,375.1837,374.3781,375.1837,149493.0
2021-06-10 13:00:00,400.68,401.48,400.42,400.77,184601.0,375.3429,376.0924,375.0994,375.4273,184601.0
2021-06-10 13:30:00,400.82,401.37,400.66,401.15,81745.0,375.4741,375.9893,375.3242,375.7832,81745.0
2021-06-10 14:00:00,401.15,401.4,400.64,401.19,188922.0,375.7832,376.0174,375.3055,375.8207,188922.0
2021-06-10 14:30:00,401.15,401.72,400.89,401.51,161513.0,375.7832,376.3172,375.5397,376.1205,161513.0
2021-06-10 15:00:00,401.43,402.0,400.98,401.05,136466.0,376.0455,376.5795,375.624,375.6896,136466.0
2021-06-10 15:30:00,401.04,402.34,400.96,401.66,404193.0,375.6802,376.898,375.6052,376.261,404193.0
2021-06-11 09:30:00,403.35,403.36,399.55,400.05,221902.0,377.8441,377.8535,374.2844,374.7528,221902.0
2021-06-11 10:00:00,400.08,400.5,398.81,399.77,92806.0,374.7809,375.1743,373.5912,374.4905,92806.0
2021-06-11 10:30:00,399.84,399.84,398.76,398.87,76341.0,374.5561,374.5561,373.5444,373.6474,76341.0
2021-06-11 11:00:00,398.81,398.87,397.85,397.99,164723.0,373.5912,373.6474,372.6919,372.8231,164723.0
2021-06-11 11:30:00,397.92,398.0,396.23,396.46,148711.0,372.7575,372.8324,371.1743,371.3898,148711.0
2021-06-11 12:00:00,396.43,396.65,395.52,396.52,83137.0,371.3617,371.5678,370.5092,371.446,83137.0
2021-06-11 12:30:00,396.52,396.52,395.4,395.6,97700.0,371.446,371.446,370.3968,370.5842,97700.0
2021-06-11 13:00:00,395.47,395.63,394.78,395.19,77771.0,370.4624,370.6123,369.816,370.2001,77771.0
2021-06-11 13:30:00,395.22,396.17,394.94,396.03,107214.0,370.2282,371.1181,369.9659,370.987,107214.0
2021-06-11 14:00:00,395.99,397.37,395.98,397.26,75374.0,370.9495,372.2423,370.9402,372.1392,75374.0
2021-06-11 14:30:00,397.23,397.6,396.77,396.94,76671.0,372.1111,372.4577,371.6802,371.8394,76671.0
2021-06-11 15:00:00,396.94,397.09,396.54,396.63,63011.0,371.8394,371.98,371.4647,371.5491,63011.0
2021-06-11 15:30:00,396.64,398.0,396.34,397.89,350966.0,371.5584,372.8324,371.2774,372.7294,350966.0
2021-06-14 09:30:00,397.3,397.85,395.67,397.0,126272.0,372.1767,372.6919,370.6498,371.8957,126272.0
2021-06-14 10:00:00,396.92,397.0,395.13,395.87,83423.0,371.8207,371.8957,370.1439,370.8371,83423.0
2021-06-14 10:30:00,395.71,395.87,395.29,395.34,58850.0,370.6872,370.8371,370.2938,370.3406,58850.0
2021-06-14 11:00:00,395.41,396.68,395.36,395.79,52654.0,370.4062,371.5959,370.3594,370.7622,52654.0
2021-06-14 11:30:00,395.72,396.14,395.39,395.68,46521.0,370.6966,371.09,370.3875,370.6591,46521.0
2021-06-14 12:00:00,395.71,396.42,395.71,396.33,45041.0,370.6872,371.3523,370.6872,371.268,45041.0
2021-06-14 12:30:00,396.32,396.43,395.87,396.05,40423.0,371.2587,371.3617,370.8371,371.0057,40423.0
2021-06-14 13:00:00,396.09,397.05,395.9,397.04,34085.0,371.0432,371.9425,370.8652,371.9331,34085.0
2021-06-14 13:30:00,397.0,397.67,396.97,397.4,57511.0,371.8957,372.5233,371.8676,372.2704,57511.0
2021-06-14 14:00:00,397.37,398.25,397.23,398.17,63360.0,372.2423,373.0666,372.1111,372.9917,63360.0
2021-06-14 14:30:00,398.17,398.63,398.04,398.27,42754.0,372.9917,373.4226,372.8699,373.0853,42754.0
2021-06-14 15:00:00,398.29,399.09,398.22,398.86,69324.0,373.1041,373.8535,373.0385,373.638,69324.0
2021-06-14 15:30:00,398.87,399.47,398.73,399.25,243330.0,373.6474,374.2095,373.5163,374.0034,243330.0
2021-06-15 09:30:00,399.96,400.14,396.99,397.61,127687.0,374.6685,374.8371,371.8863,372.4671,127687.0
2021-06-15 10:00:00,397.78,397.78,396.47,397.62,102755.0,372.6263,372.6263,371.3992,372.4764,102755.0
2021-06-15 10:30:00,397.84,398.02,396.98,397.08,103354.0,372.6825,372.8512,371.8769,371.9706,103354.0
2021-06-15 11:00:00,397.08,397.41,396.81,397.15,95142.0,371.9706,372.2797,371.7177,372.0362,95142.0
2021-06-15 11:30:00,397.11,397.71,396.75,397.62,301002.0,371.9987,372.5608,371.6615,372.4764,301002.0
2021-06-15 12:00:00,397.63,397.77,397.25,397.58,98985.0,372.4858,372.617,372.1298,372.439,98985.0
2021-06-15 12:30:00,397.58,399.02,397.35,398.68,145119.0,372.439,373.7879,372.2235,373.4694,145119.0
2021-06-15 13:00:00,398.62,399.08,398.48,398.85,67853.0,373.4132,373.8441,373.2821,373.6287,67853.0
2021-06-15 13:30:00,398.83,400.24,398.6,400.11,115971.0,373.6099,374.9308,373.3945,374.809,115971.0
2021-06-15 14:00:00,400.17,401.5,400.17,400.84,97002.0,374.8652,376.1111,374.8652,375.4928,97002.0
2021-06-15 14:30:00,400.84,401.04,400.06,400.16,93696.0,375.4928,375.6802,374.7622,374.8558,93696.0
2021-06-15 15:00:00,400.1,400.3,399.23,400.01,196712.0,374.7996,374.987,373.9846,374.7153,196712.0
2021-06-15 15:30:00,399.96,400.73,399.79,400.55,268437.0,374.6685,375.3898,374.5092,375.2212,268437.0
2021-06-16 09:30:00,401.1,403.15,400.26,401.59,311708.0,375.7364,377.6568,374.9495,376.1954,311708.0
2021-06-16 10:00:00,401.66,402.61,401.0,401.63,140168.0,376.261,377.1509,375.6427,376.2329,140168.0
2021-06-16 10:30:00,401.69,401.91,400.43,401.36,131193.0,376.2891,376.4952,375.1088,375.9799,131193.0
2021-06-16 11:00:00,401.44,402.97,401.34,402.45,100866.0,376.0549,377.4881,375.9612,377.001,100866.0
2021-06-16 11:30:00,402.36,402.56,401.77,402.23,54291.0,376.9167,377.1041,376.364,376.7949,54291.0
2021-06-16 12:00:00,402.29,402.85,402.19,402.38,130696.0,376.8511,377.3757,376.7575,376.9354,130696.0
2021-06-16 12:30:00,402.31,402.31,401.34,401.72,73171.0,376.8699,376.8699,375.9612,376.3172,73171.0
2021-06-16 13:00:00,401.65,401.94,400.48,400.61,73180.0,376.2516,376.5233,375.1556,375.2774,73180.0
2021-06-16 13:30:00,400.6,400.8,399.53,399.94,62334.0,375.268,375.4554,374.2657,374.6497,62334.0
2021-06-16 14:00:00,399.85,399.94,396.93,397.24,169857.0,374.5654,374.6497,371.8301,372.1205,169857.0
2021-06-16 14:30:00,397.03,398.12,396.78,398.04,115114.0,371.9238,372.9448,371.6896,372.8699,115114.0
2021-06-16 15:00:00,397.92,398.51,397.12,397.19,99031.0,372.7575,373.3102,372.0081,372.0736,99031.0
2021-06-16 15:30:00,397.22,397.63,396.67,397.25,304885.0,372.1017,372.4858,371.5865,372.1298,304885.0
2021-06-17 09:30:00,396.0,398.07,394.77,395.07,201590.0,370.9589,372.898,369.8067,370.0877,201590.0
2021-06-17 10:00:00,395.23,397.2,394.61,395.77,313453.0,370.2376,372.083,369.6568,370.7434,313453.0
2021-06-17 10:30:00,395.73,397.6,395.73,396.15,142173.0,370.706,372.4577,370.706,371.0994,142173.0
2021-06-17 11:00:00,396.15,396.49,394.95,395.92,187879.0,371.0994,371.4179,369.9753,370.8839,187879.0
2021-06-17 11:30:00,395.88,397.0,395.88,396.15,89912.0,370.8465,371.8957,370.8465,371.0994,89912.0
2021-06-17 12:00:00,396.23,396.25,395.1,395.79,97433.0,371.1743,371.1931,370.1158,370.7622,97433.0
2021-06-17 12:30:00,395.75,396.64,395.36,396.31,114954.0,370.7247,371.5584,370.3594,371.2493,114954.0
2021-06-17 13:00:00,396.35,396.97,396.35,396.8,64753.0,371.2868,371.8676,371.2868,371.7083,64753.0
2021-06-17 13:30:00,396.82,397.2,396.36,397.01,124665.0,371.727,372.083,371.2961,371.905,124665.0
2021-06-17 14:00:00,396.98,397.4,396.8,397.01,76777.0,371.8769,372.2704,371.7083,371.905,76777.0
2021-06-17 14:30:00,396.85,397.09,396.39,396.48,52454.0,371.7551,371.98,371.3242,371.4085,52454.0
2021-06-17 15:00:00,396.55,397.59,396.55,397.5,82223.0,371.4741,372.4483,371.4741,372.364,82223.0
2021-06-17 15:30:00,397.53,398.04,396.61,397.35,283647.0,372.3921,372.8699,371.5303,372.2235,283647.0
2021-06-18 09:30:00,387.28,390.93,387.25,389.16,1283990.0,364.1413,367.5732,364.1131,365.909,1283990.0
2021-06-18 10:00:00,389.01,390.3,388.39,389.22,144825.0,365.768,366.9809,365.185,365.9654,144825.0
2021-06-18 10:30:00,389.23,389.47,387.49,388.52,161839.0,365.9748,366.2005,364.3388,365.3072,161839.0
2021-06-18 11:00:00,388.49,390.93,388.44,390.93,194554.0,365.279,367.5732,365.232,367.5732,194554.0
2021-06-18 11:30:00,390.85,391.96,390.72,391.31,113689.0,367.498,368.5417,367.3758,367.9305,113689.0
2021-06-18 12:00:00,391.33,391.62,390.53,390.81,84185.0,367.9493,368.222,367.1971,367.4604,84185.0
2021-06-18 12:30:00,390.72,391.35,390.66,391.0,97843.0,367.3758,367.9681,367.3194,367.6391,97843.0
2021-06-18 13:00:00,391.05,391.54,390.84,391.02,52084.0,367.6861,368.1468,367.4886,367.6579,52084.0
2021-06-18 13:30:00,391.02,391.8,391.02,391.57,60732.0,367.6579,368.3913,367.6579,368.175,60732.0
2021-06-18 14:00:00,391.52,392.14,391.41,391.9,66426.0,368.128,368.7109,368.0246,368.4853,66426.0
2021-06-18 14:30:00,391.94,392.66,391.75,392.2,74219.0,368.5229,369.1999,368.3443,368.7674,74219.0
2021-06-18 15:00:00,392.16,392.48,391.68,391.68,85483.0,368.7298,369.0306,368.2784,368.2784,85483.0
2021-06-18 15:30:00,391.62,391.91,388.98,389.46,330200.0,368.222,368.4947,365.7397,366.1911,330200.0
2021-06-21 09:30:00,389.37,391.9,389.22,391.4,264548.0,366.1064,368.4853,365.9654,368.0152,264548.0
2021-06-21 10:00:00,391.39,396.07,391.39,395.77,139857.0,368.0058,372.4061,368.0058,372.1241,139857.0
2021-06-21 10:30:00,395.63,396.87,395.19,395.92,149645.0,371.9924,373.1583,371.5787,372.2651,149645.0
2021-06-21 11:00:00,396.0,397.58,395.71,397.4,92371.0,372.3403,373.8259,372.0677,373.6567,92371.0
2021-06-21 11:30:00,397.45,398.21,397.33,398.06,106204.0,373.7037,374.4183,373.5909,374.2772,106204.0
2021-06-21 12:00:00,398.0,398.17,397.33,397.69,90362.0,374.2208,374.3807,373.5909,373.9294,90362.0
2021-06-21 12:30:00,397.77,398.1,397.13,397.35,107239.0,374.0046,374.3149,373.4028,373.6097,107239.0
2021-06-21 13:00:00,397.35,397.7,397.09,397.44,62160.0,373.6097,373.9388,373.3652,373.6943,62160.0
2021-06-21 13:30:00,397.46,398.5,397.32,398.02,62065.0,373.7131,374.691,373.5815,374.2396,62065.0
2021-06-21 14:00:00,398.03,398.04,397.48,397.57,62168.0,374.249,374.2584,373.7319,373.8165,62168.0
2021-06-21 14:30:00,397.63,398.09,397.41,397.99,93129.0,373.8729,374.3055,373.6661,374.2114,93129.0
2021-06-21 15:00:00,398.03,399.2,397.8,399.08,94541.0,374.249,375.3491,374.0328,375.2363,94541.0
2021-06-21 15:30:00,399.0,399.15,397.76,398.07,333054.0,375.1611,375.3021,373.9952,374.2867,333054.0
2021-06-22 09:30:00,400.61,400.65,398.75,398.79,381570.0,376.6749,376.7125,374.926,374.9636,381570.0
2021-06-22 10:00:00,398.82,399.82,398.3,398.57,148292.0,374.9918,375.9321,374.5029,374.7568,148292.0
2021-06-22 10:30:00,398.66,399.09,398.34,398.59,205964.0,374.8414,375.2457,374.5405,374.7756,205964.0
2021-06-22 11:00:00,398.59,400.45,398.47,399.41,179659.0,374.7756,376.5245,374.6628,375.5466,179659.0
2021-06-22 11:30:00,399.49,399.57,398.43,398.67,67268.0,375.6218,375.697,374.6251,374.8508,67268.0
2021-06-22 12:00:00,398.66,399.37,398.61,399.01,50287.0,374.8414,375.509,374.7944,375.1705,50287.0
2021-06-22 12:30:00,399.05,399.13,398.65,398.86,76334.0,375.2081,375.2833,374.832,375.0295,76334.0
2021-06-22 13:00:00,398.9,399.03,398.1,398.1,76973.0,375.0671,375.1893,374.3149,374.3149,76973.0
2021-06-22 13:30:00,398.2,399.06,397.82,398.82,53190.0,374.4089,375.2175,374.0516,374.9918,53190.0
2021-06-22 14:00:00,398.77,399.06,398.62,398.63,40830.0,374.9448,375.2175,374.8038,374.8132,40830.0
2021-06-22 14:30:00,398.67,399.44,398.55,399.33,54592.0,374.8508,375.5748,374.738,375.4714,54592.0
2021-06-22 15:00:00,399.25,399.97,399.23,399.86,124747.0,375.3962,376.0731,375.3773,375.9697,124747.0
2021-06-22 15:30:00,399.88,399.94,398.53,398.58,268888.0,375.9885,376.0449,374.7192,374.7662,268888.0
2021-06-23 09:30:00,397.82,399.0,397.11,397.42,141753.0,374.0516,375.1611,373.384,373.6755,141753.0
2021-06-23 10:00:00,397.4,398.0,396.67,396.72,106854.0,373.6567,374.2208,372.9703,373.0173,106854.0
2021-06-23 10:30:00,396.7,397.33,396.25,396.35,87189.0,372.9985,373.5909,372.5754,372.6694,87189.0
2021-06-23 11:00:00,396.41,396.85,395.77,396.44,140893.0,372.7258,373.1395,372.1241,372.754,140893.0
2021-06-23 11:30:00,396.44,396.85,396.03,396.07,80965.0,372.754,373.1395,372.3685,372.4061,80965.0
2021-06-23 12:00:00,396.07,396.84,395.82,396.06,83182.0,372.4061,373.1301,372.1711,372.3967,83182.0
2021-06-23 12:30:00,396.06,396.24,395.44,396.16,82870.0,372.3967,372.566,371.8138,372.4908,82870.0
2021-06-23 13:00:00,396.16,396.37,395.56,395.87,99979.0,372.4908,372.6882,371.9266,372.2181,99979.0
2021-06-23 13:30:00,395.78,396.35,395.68,396.2,79416.0,372.1335,372.6694,372.0394,372.5284,79416.0
2021-06-23 14:00:00,396.15,396.22,395.77,395.89,71806.0,372.4814,372.5472,372.1241,372.2369,71806.0
2021-06-23 14:30:00,395.84,395.99,395.26,395.61,86014.0,372.1899,372.3309,371.6445,371.9736,86014.0
2021-06-23 15:00:00,395.61,396.57,395.45,396.54,133993.0,371.9736,372.8763,371.8232,372.8481,133993.0
2021-06-23 15:30:00,396.54,396.58,395.27,395.55,332933.0,372.8481,372.8857,371.6539,371.9172,332933.0
2021-06-24 09:30:00,398.32,402.17,397.22,401.04,253926.0,374.5217,378.1417,373.4874,377.0792,253926.0
2021-06-24 10:00:00,401.05,401.13,398.44,398.68,121685.0,377.0886,377.1638,374.6345,374.8602,121685.0
2021-06-24 10:30:00,398.73,398.96,397.24,397.95,162110.0,374.9072,375.1235,373.5062,374.1738,162110.0
2021-06-24 11:00:00,398.03,398.21,397.12,397.81,82857.0,374.249,374.4183,373.3934,374.0422,82857.0
2021-06-24 11:30:00,397.79,398.76,397.78,398.62,62735.0,374.0234,374.9354,374.014,374.8038,62735.0
2021-06-24 12:00:00,398.69,398.79,396.84,397.5,96695.0,374.8696,374.9636,373.1301,373.7507,96695.0
2021-06-24 12:30:00,397.54,398.52,397.41,398.02,91378.0,373.7883,374.7098,373.6661,374.2396,91378.0
2021-06-24 13:00:00,398.03,399.19,397.97,398.72,123436.0,374.249,375.3397,374.1926,374.8978,123436.0
2021-06-24 13:30:00,398.78,399.31,398.64,399.27,89576.0,374.9542,375.4526,374.8226,375.415,89576.0
2021-06-24 14:00:00,399.23,399.86,399.01,399.29,100625.0,375.3773,375.9697,375.1705,375.4338,100625.0
2021-06-24 14:30:00,399.27,399.42,398.23,398.58,105517.0,375.415,375.556,374.4371,374.7662,105517.0
2021-06-24 15:00:00,398.64,398.83,398.17,398.69,121277.0,374.8226,375.0012,374.3807,374.8696,121277.0
2021-06-24 15:30:00,398.68,399.52,398.6,398.87,368198.0,374.8602,375.65,374.785,375.0389,368198.0
2021-06-25 09:30:00,400.1,401.6,399.02,400.92,360717.0,376.1954,377.6057,375.1799,376.9664,360717.0
2021-06-25 10:00:00,400.8,403.54,400.78,403.21,125969.0,376.8535,379.4298,376.8347,379.1196,125969.0
2021-06-25 10:30:00,403.25,403.35,402.09,402.28,132806.0,379.1572,379.2512,378.0665,378.2451,132806.0
2021-06-25 11:00:00,402.28,402.33,401.54,401.7,421983.0,378.2451,378.2921,377.5493,377.6998,421983.0
2021-06-25 11:30:00,401.64,402.76,401.54,402.01,219505.0,377.6434,378.6964,377.5493,377.9913,219505.0
2021-06-25 12:00:00,401.96,402.75,401.51,402.47,106701.0,377.9442,378.687,377.5211,378.4238,106701.0
2021-06-25 12:30:00,402.53,403.58,402.5,403.53,66792.0,378.4802,379.4674,378.452,379.4204,66792.0
2021-06-25 13:00:00,403.51,403.7,403.12,403.52,73944.0,379.4016,379.5803,379.0349,379.411,73944.0
2021-06-25 13:30:00,403.53,403.68,402.81,402.95,77542.0,379.4204,379.5615,378.7435,378.8751,77542.0
2021-06-25 14:00:00,402.94,403.28,402.18,402.68,71676.0,378.8657,379.1854,378.1511,378.6212,71676.0
2021-06-25 14:30:00,402.66,403.12,402.44,402.57,84374.0,378.6024,379.0349,378.3956,378.5178,84374.0
2021-06-25 15:00:00,402.51,403.39,402.2,402.52,131894.0,378.4614,379.2888,378.1699,378.4708,131894.0
2021-06-25 15:30:00,402.47,409.98,402.17,404.96,1154480.0,378.4238,385.4851,378.1417,380.765,1154480.0
2021-06-28 09:30:00,404.95,404.99,399.27,400.09,330178.0,380.7556,380.7932,375.415,376.186,330178.0
2021-06-28 10:00:00,400.13,400.21,398.45,399.52,170780.0,376.2236,376.2988,374.6439,375.65,170780.0
2021-06-28 10:30:00,399.62,400.82,399.36,399.95,109230.0,375.744,376.8723,375.4996,376.0543,109230.0
2021-06-28 11:00:00,399.84,400.0,397.93,398.45,112112.0,375.9509,376.1013,374.155,374.6439,112112.0
2021-06-28 11:30:00,398.33,400.82,398.33,400.58,126904.0,374.5311,376.8723,374.5311,376.6467,126904.0
2021-06-28 12:00:00,400.59,401.76,400.17,400.29,111595.0,376.6561,377.7562,376.2612,376.374,111595.0
2021-06-28 12:30:00,400.38,400.79,400.01,400.3,80350.0,376.4586,376.8441,376.1107,376.3834,80350.0
2021-06-28 13:00:00,400.27,401.21,399.93,401.07,98104.0,376.3552,377.239,376.0355,377.1074,98104.0
2021-06-28 13:30:00,401.08,401.35,400.54,400.77,129065.0,377.1168,377.3707,376.6091,376.8253,129065.0
2021-06-28 14:00:00,400.78,401.35,400.37,400.45,86894.0,376.8347,377.3707,376.4492,376.5245,86894.0
2021-06-28 14:30:00,400.32,400.56,399.74,399.78,80025.0,376.4022,376.6279,375.8569,375.8945,80025.0
2021-06-28 15:00:00,399.9,401.21,399.82,400.6,82824.0,376.0073,377.239,375.9321,376.6655,82824.0
2021-06-28 15:30:00,400.6,402.09,400.57,401.41,202866.0,376.6655,378.0665,376.6373,377.4271,202866.0
2021-06-29 09:30:00,401.97,403.2,401.2,401.57,182281.0,377.9536,379.1102,377.2296,377.5775,182281.0
2021-06-29 10:00:00,401.84,402.89,400.2,400.85,124690.0,377.8314,378.8187,376.2894,376.9006,124690.0
2021-06-29 10:30:00,400.94,401.73,400.49,400.52,66502.0,376.9852,377.728,376.5621,376.5903,66502.0
2021-06-29 11:00:00,400.56,401.3,400.39,401.09,67578.0,376.6279,377.3237,376.468,377.1262,67578.0
2021-06-29 11:30:00,401.02,401.23,400.47,400.47,42216.0,377.0604,377.2579,376.5433,376.5433,42216.0
2021-06-29 12:00:00,400.5,400.79,400.04,400.45,38156.0,376.5715,376.8441,376.139,376.5245,38156.0
2021-06-29 12:30:00,400.35,400.48,399.92,400.19,97183.0,376.4304,376.5527,376.0261,376.28,97183.0
2021-06-29 13:00:00,400.27,400.39,398.57,398.6,69473.0,376.3552,376.468,374.7568,374.785,69473.0
2021-06-29 13:30:00,398.63,398.75,397.94,398.51,68912.0,374.8132,374.926,374.1644,374.7004,68912.0
2021-06-29 14:00:00,398.51,398.92,398.08,398.08,86832.0,374.7004,375.0859,374.2961,374.2961,86832.0
2021-06-29 14:30:00,398.08,398.27,397.48,397.8,91395.0,374.2961,374.4747,373.7319,374.0328,91395.0
2021-06-29 15:00:00,397.79,398.35,397.54,398.3,69912.0,374.0234,374.5499,373.7883,374.5029,69912.0
2021-06-29 15:30:00,398.24,398.53,397.89,398.1,344976.0,374.4465,374.7192,374.1174,374.3149,344976.0
2021-06-30 09:30:00,397.54,400.83,397.1,397.93,209193.0,373.7883,376.8818,373.3746,374.155,209193.0
2021-06-30 10:00:00,397.87,399.17,396.8,398.63,151072.0,374.0986,375.3209,373.0925,374.8132,151072.0
2021-06-30 10:30:00,398.56,399.23,398.56,398.96,97734.0,374.7474,375.3773,374.7474,375.1235,97734.0
2021-06-30 11:00:00,398.98,399.02,397.89,398.62,84277.0,375.1423,375.1799,374.1174,374.8038,84277.0
2021-06-30 11:30:00,398.68,399.47,398.58,399.26,74792.0,374.8602,375.603,374.7662,375.4056,74792.0
2021-06-30 12:00:00,399.22,399.73,398.69,399.1,115917.0,375.3679,375.8475,374.8696,375.2551,115917.0
2021-06-30 12:30:00,399.04,400.57,399.03,400.22,72523.0,375.1987,376.6373,375.1893,376.3082,72523.0
2021-06-30 13:00:00,400.33,400.39,399.39,399.44,46774.0,376.4116,376.468,375.5278,375.5748,46774.0
2021-06-30 13:30:00,399.49,399.78,399.25,399.62,71529.0,375.6218,375.8945,375.3962,375.744,71529.0
2021-06-30 14:00:00,399.63,399.78,399.14,399.28,81672.0,375.7534,375.8945,375.2927,375.4244,81672.0
2021-06-30 14:30:00,399.3,399.64,399.05,399.44,82423.0,375.4432,375.7628,375.2081,375.5748,82423.0
2021-06-30 15:00:00,399.49,400.26,399.29,400.25,118818.0,375.6218,376.3458,375.4338,376.3364,118818.0
2021-06-30 15:30:00,400.25,401.4,399.92,400.4,298113.0,376.3364,377.4177,376.0261,376.4774,298113.0
2021-07-01 09:30:00,402.03,405.21,401.81,405.0,223576.0,378.0101,381.0001,377.8032,380.8026,223576.0
2021-07-01 10:00:00,404.66,404.99,402.61,403.44,133247.0,380.4829,380.7932,378.5554,379.3358,133247.0
2021-07-01 10:30:00,403.4,403.81,402.69,403.27,74124.0,379.2982,379.6837,378.6306,379.176,74124.0
2021-07-01 11:00:00,403.34,404.02,403.08,403.64,89822.0,379.2418,379.8812,378.9973,379.5239,89822.0
2021-07-01 11:30:00,403.64,403.74,402.91,403.15,43067.0,379.5239,379.6179,378.8375,379.0631,43067.0
2021-07-01 12:00:00,403.25,403.25,402.49,402.77,51156.0,379.1572,379.1572,378.4426,378.7058,51156.0
2021-07-01 12:30:00,402.82,403.35,402.72,403.0,62549.0,378.7529,379.2512,378.6588,378.9221,62549.0
2021-07-01 13:00:00,403.0,403.26,402.79,403.1,45266.0,378.9221,379.1666,378.7246,379.0161,45266.0
2021-07-01 13:30:00,403.13,403.67,402.57,403.67,76917.0,379.0443,379.5521,378.5178,379.5521,76917.0
2021-07-01 14:00:00,403.6,403.85,403.22,403.65,53266.0,379.4863,379.7213,379.129,379.5333,53266.0
2021-07-01 14:30:00,403.67,404.57,403.61,403.93,143403.0,379.5521,380.3983,379.4957,379.7965,143403.0
2021-07-01 15:00:00,403.97,404.26,403.65,404.2,56416.0,379.8341,380.1068,379.5333,380.0504,56416.0
2021-07-01 15:30:00,404.21,405.04,403.78,404.94,243594.0,380.0598,380.8402,379.6555,380.7462,243594.0
2021-07-02 09:30:00,405.09,405.96,403.88,405.44,145788.0,380.8872,381.7053,379.7495,381.2163,145788.0
2021-07-02 10:00:00,405.45,406.77,405.07,406.53,72215.0,381.2257,382.4669,380.8684,382.2412,72215.0
2021-07-02 10:30:00,406.7,407.74,406.41,407.63,54948.0,382.401,383.3789,382.1284,383.2755,54948.0
2021-07-02 11:00:00,407.64,407.93,407.4,407.88,46984.0,383.2849,383.5576,383.0592,383.5105,46984.0
2021-07-02 11:30:00,407.77,408.79,407.76,408.56,69131.0,383.4071,384.3662,383.3977,384.1499,69131.0
2021-07-02 12:00:00,408.56,408.85,408.13,408.46,47508.0,384.1499,384.4226,383.7456,384.0559,47508.0
2021-07-02 12:30:00,408.55,409.6,408.36,409.39,40767.0,384.1405,385.1278,383.9619,384.9303,40767.0
2021-07-02 13:00:00,409.47,409.52,408.63,408.77,33278.0,385.0055,385.0526,384.2157,384.3474,33278.0
2021-07-02 13:30:00,408.77,409.15,408.59,408.59,33369.0,384.3474,384.7047,384.1781,384.1781,33369.0
2021-07-02 14:00:00,408.64,409.21,408.34,408.62,47649.0,384.2251,384.7611,383.9431,384.2063,47649.0
2021-07-02 14:30:00,408.58,408.78,407.9,408.0,29399.0,384.1687,384.3568,383.5293,383.6234,29399.0
2021-07-02 15:00:00,408.22,409.29,408.04,409.07,66868.0,383.8302,384.8363,383.661,384.6294,66868.0
2021-07-02 15:30:00,409.06,409.87,408.7,409.41,220642.0,384.62,385.3816,384.2815,384.9491,220642.0
2021-07-06 09:30:00,408.67,411.16,408.44,408.72,167610.0,384.2533,386.5946,384.0371,384.3004,167610.0
2021-07-06 10:00:00,408.72,408.72,406.94,408.16,139006.0,384.3004,384.3004,382.6267,383.7738,139006.0
2021-07-06 10:30:00,408.05,408.78,406.44,406.51,143655.0,383.6704,384.3568,382.1566,382.2224,143655.0
2021-07-06 11:00:00,406.51,406.79,405.71,406.79,97282.0,382.2224,382.4857,381.4702,382.4857,97282.0
2021-07-06 11:30:00,406.79,407.83,406.63,407.8,73998.0,382.4857,383.4635,382.3352,383.4353,73998.0
2021-07-06 12:00:00,407.75,408.31,407.56,408.31,73912.0,383.3883,383.9148,383.2097,383.9148,73912.0
2021-07-06 12:30:00,408.24,408.26,407.21,407.65,54301.0,383.849,383.8678,382.8806,383.2943,54301.0
2021-07-06 13:00:00,407.67,408.25,407.48,407.59,43663.0,383.3131,383.8584,383.1344,383.2379,43663.0
2021-07-06 13:30:00,407.6,407.96,407.13,407.36,44460.0,383.2473,383.5858,382.8053,383.0216,44460.0
2021-07-06 14:00:00,407.41,408.06,407.36,408.06,52150.0,383.0686,383.6798,383.0216,383.6798,52150.0
2021-07-06 14:30:00,407.99,408.39,407.85,408.2,36518.0,383.614,383.9901,383.4823,383.8114,36518.0
2021-07-06 15:00:00,408.41,409.63,408.16,409.48,52218.0,384.0089,385.156,383.7738,385.0149,52218.0
2021-07-06 15:30:00,409.5,410.33,408.6,409.98,227645.0,385.0337,385.8142,384.1875,385.4851,227645.0
2021-07-07 09:30:00,410.35,411.48,407.91,408.28,104807.0,385.833,386.8954,383.5387,383.8866,104807.0
2021-07-07 10:00:00,408.28,409.72,408.27,408.36,47062.0,383.8866,385.2406,383.8772,383.9619,47062.0
2021-07-07 10:30:00,408.31,408.49,407.39,407.72,67950.0,383.9148,384.0841,383.0498,383.3601,67950.0
2021-07-07 11:00:00,407.64,408.6,407.2,408.42,95986.0,383.2849,384.1875,382.8712,384.0183,95986.0
2021-07-07 11:30:00,408.45,409.23,407.99,408.14,50353.0,384.0465,384.7799,383.614,383.755,50353.0
2021-07-07 12:00:00,408.14,408.71,407.76,407.76,74466.0,383.755,384.2909,383.3977,383.3977,74466.0
2021-07-07 12:30:00,407.87,409.03,407.7,408.96,70066.0,383.5011,384.5918,383.3413,384.526,70066.0
2021-07-07 13:00:00,409.0,409.48,408.84,409.23,39092.0,384.5636,385.0149,384.4132,384.7799,39092.0
2021-07-07 13:30:00,409.19,410.19,409.09,409.49,60970.0,384.7423,385.6825,384.6482,385.0243,60970.0
2021-07-07 14:00:00,409.51,409.9,409.2,409.34,41584.0,385.0432,385.4098,384.7517,384.8833,41584.0
2021-07-07 14:30:00,409.17,410.7,409.16,410.58,44846.0,384.7235,386.1621,384.7141,386.0492,44846.0
2021-07-07 15:00:00,410.59,411.33,410.5,411.25,73299.0,386.0586,386.7544,385.974,386.6792,73299.0
2021-07-07 15:30:00,411.19,412.18,411.11,411.78,294603.0,386.6228,387.5536,386.5476,387.1775,294603.0
2021-07-08 09:30:00,408.61,410.34,406.4,409.42,130936.0,384.1969,385.8236,382.119,384.9585,130936.0
2021-07-08 10:00:00,409.19,409.19,405.07,405.85,81232.0,384.7423,384.7423,380.8684,381.6018,81232.0
2021-07-08 10:30:00,405.96,406.7,405.3,405.95,73603.0,381.7053,382.401,381.0847,381.6958,73603.0
2021-07-08 11:00:00,406.04,408.12,405.54,408.01,71119.0,381.7805,383.7362,381.3103,383.6328,71119.0
2021-07-08 11:30:00,408.03,409.63,407.56,409.16,44495.0,383.6516,385.156,383.2097,384.7141,44495.0
2021-07-08 12:00:00,409.16,410.04,408.99,409.81,47444.0,384.7141,385.5415,384.5542,385.3252,47444.0
2021-07-08 12:30:00,409.89,410.83,409.62,410.49,51542.0,385.4004,386.2843,385.1466,385.9646,51542.0
2021-07-08 13:00:00,410.47,410.51,409.52,409.69,47070.0,385.9458,385.9834,385.0526,385.2124,47070.0
2021-07-08 13:30:00,409.68,409.93,409.02,409.46,40924.0,385.203,385.4381,384.5824,384.9961,40924.0
2021-07-08 14:00:00,409.49,409.87,409.22,409.45,38620.0,385.0243,385.3816,384.7705,384.9867,38620.0
2021-07-08 14:30:00,409.48,410.33,409.33,410.02,52488.0,385.0149,385.8142,384.8739,385.5227,52488.0
2021-07-08 15:00:00,409.97,410.33,409.26,409.71,41289.0,385.4757,385.8142,384.8081,385.2312,41289.0
2021-07-08 15:30:00,409.75,410.2,408.71,410.2,216574.0,385.2688,385.6919,384.2909,385.6919,216574.0
2021-07-09 09:30:00,412.53,413.25,411.13,412.2,128126.0,387.8827,388.5597,386.5664,387.5724,128126.0
2021-07-09 10:00:00,412.24,412.68,411.22,411.96,114023.0,387.61,388.0238,386.651,387.3468,114023.0
2021-07-09 10:30:00,412.02,412.43,410.74,410.74,92397.0,387.4032,387.7887,386.1997,386.1997,92397.0
2021-07-09 11:00:00,410.67,412.16,410.63,411.75,83461.0,386.1338,387.5348,386.0962,387.1493,83461.0
2021-07-09 11:30:00,411.8,412.03,411.0,411.31,80241.0,387.1963,387.4126,386.4441,386.7356,80241.0
2021-07-09 12:00:00,411.39,412.12,411.39,412.07,53754.0,386.8108,387.4972,386.8108,387.4502,53754.0
2021-07-09 12:30:00,412.12,412.47,411.14,411.19,62235.0,387.4972,387.8263,386.5758,386.6228,62235.0
2021-07-09 13:00:00,411.29,412.28,411.21,411.84,40310.0,386.7168,387.6477,386.6416,387.2339,40310.0
2021-07-09 13:30:00,411.87,412.27,411.72,411.72,62888.0,387.2621,387.6382,387.1211,387.1211,62888.0
2021-07-09 14:00:00,411.75,412.06,411.34,411.39,51914.0,387.1493,387.4408,386.7638,386.8108,51914.0
2021-07-09 14:30:00,411.42,412.15,411.42,412.15,41175.0,386.839,387.5254,386.839,387.5254,41175.0
2021-07-09 15:00:00,412.16,412.41,411.95,412.16,47484.0,387.5348,387.7699,387.3374,387.5348,47484.0
2021-07-09 15:30:00,412.13,412.48,411.54,412.12,208012.0,387.5066,387.8357,386.9519,387.4972,208012.0
2021-07-12 09:30:00,411.02,413.16,410.31,412.98,149930.0,386.4629,388.4751,385.7954,388.3058,149930.0
2021-07-12 10:00:00,413.03,414.15,412.71,413.41,106515.0,388.3528,389.4059,388.052,388.7101,106515.0
2021-07-12 10:30:00,413.67,415.54,413.46,415.18,120709.0,388.9546,390.7129,388.7572,390.3744,120709.0
2021-07-12 11:00:00,415.23,416.4,414.67,415.81,113793.0,390.4214,391.5215,389.8949,390.9667,113793.0
2021-07-12 11:30:00,415.82,415.82,414.04,414.52,39014.0,390.9761,390.9761,389.3025,389.7538,39014.0
2021-07-12 12:00:00,414.41,415.27,414.41,414.77,39449.0,389.6504,390.459,389.6504,389.9889,39449.0
2021-07-12 12:30:00,414.8,414.96,414.31,414.96,53522.0,390.0171,390.1675,389.5564,390.1675,53522.0
2021-07-12 13:00:00,414.96,415.48,414.76,415.11,53059.0,390.1675,390.6565,389.9795,390.3086,53059.0
2021-07-12 13:30:00,415.13,415.53,414.95,415.24,75065.0,390.3274,390.7035,390.1581,390.4308,75065.0
2021-07-12 14:00:00,415.24,415.63,414.89,415.51,82217.0,390.4308,390.7975,390.1017,390.6847,82217.0
2021-07-12 14:30:00,415.5,415.97,415.34,415.37,66969.0,390.6753,391.1172,390.5248,390.553,66969.0
2021-07-12 15:00:00,415.29,416.08,415.27,415.82,83001.0,390.4778,391.2206,390.459,390.9761,83001.0
2021-07-12 15:30:00,415.85,416.25,415.47,416.11,311819.0,391.0044,391.3805,390.6471,391.2488,311819.0
2021-07-13 09:30:00,416.38,419.29,416.38,416.75,196288.0,391.5027,394.2388,391.5027,391.8506,196288.0
2021-07-13 10:00:00,416.58,417.56,415.71,417.33,104842.0,391.6907,392.6122,390.8727,392.3959,104842.0
2021-07-13 10:30:00,417.38,417.59,416.21,416.36,127660.0,392.4429,392.6404,391.3428,391.4839,127660.0
2021-07-13 11:00:00,416.52,417.69,416.27,417.57,136920.0,391.6343,392.7344,391.3993,392.6216,136920.0
2021-07-13 11:30:00,417.47,418.49,417.24,418.15,232748.0,392.5276,393.4866,392.3113,393.1669,232748.0
2021-07-13 12:00:00,418.14,418.19,417.09,417.29,74882.0,393.1575,393.2045,392.1703,392.3583,74882.0
2021-07-13 12:30:00,417.43,419.0,417.43,418.58,143366.0,392.49,393.9662,392.49,393.5712,143366.0
2021-07-13 13:00:00,418.57,418.61,417.89,418.14,74556.0,393.5618,393.5995,392.9225,393.1575,74556.0
2021-07-13 13:30:00,418.09,418.96,417.6,418.93,65146.0,393.1105,393.9285,392.6498,393.9003,65146.0
2021-07-13 14:00:00,418.99,419.69,418.48,419.11,78101.0,393.9568,394.6149,393.4772,394.0696,78101.0
2021-07-13 14:30:00,419.12,419.52,418.69,419.52,60733.0,394.079,394.4551,393.6747,394.4551,60733.0
2021-07-13 15:00:00,419.53,419.56,418.75,419.06,96360.0,394.4645,394.4927,393.7311,394.0226,96360.0
2021-07-13 15:30:00,419.11,419.51,418.13,418.54,320747.0,394.0696,394.4457,393.1481,393.5336,320747.0
2021-07-14 09:30:00,420.77,422.53,416.2,416.73,190846.0,395.6304,397.2852,391.3334,391.8318,190846.0
2021-07-14 10:00:00,416.82,418.21,416.58,417.4,82601.0,391.9164,393.2234,391.6907,392.4617,82601.0
2021-07-14 10:30:00,417.32,418.06,417.06,417.4,88123.0,392.3865,393.0823,392.1421,392.4617,88123.0
2021-07-14 11:00:00,417.37,417.8,416.1,416.6,82964.0,392.4335,392.8379,391.2394,391.7095,82964.0
2021-07-14 11:30:00,416.7,416.7,415.77,416.58,73661.0,391.8036,391.8036,390.9291,391.6907,73661.0
2021-07-14 12:00:00,416.66,416.8,415.59,415.8,50016.0,391.766,391.8976,390.7599,390.9573,50016.0
2021-07-14 12:30:00,415.85,415.85,415.21,415.39,54011.0,391.0044,391.0044,390.4026,390.5718,54011.0
2021-07-14 13:00:00,415.42,415.51,414.27,414.44,67669.0,390.6,390.6847,389.5188,389.6786,67669.0
2021-07-14 13:30:00,414.48,415.94,414.3,415.52,98013.0,389.7162,391.089,389.547,390.6941,98013.0
2021-07-14 14:00:00,415.55,416.0,415.25,415.75,71618.0,390.7223,391.1454,390.4402,390.9103,71618.0
2021-07-14 14:30:00,415.75,415.82,414.92,415.19,44294.0,390.9103,390.9761,390.1299,390.3838,44294.0
2021-07-14 15:00:00,415.21,415.4,414.19,414.2,73327.0,390.4026,390.5812,389.4435,389.4529,73327.0
2021-07-14 15:30:00,414.21,414.9,413.35,414.85,345353.0,389.4623,390.1111,388.6537,390.0641,345353.0
2021-07-15 09:30:00,411.91,414.37,407.2,410.05,269336.0,387.2998,389.6128,382.8712,385.5509,269336.0
2021-07-15 10:00:00,410.0,413.64,409.87,412.97,95408.0,385.5039,388.9264,385.3816,388.2964,95408.0
2021-07-15 10:30:00,412.92,415.5,412.85,413.99,87177.0,388.2494,390.6753,388.1836,389.2555,87177.0
2021-07-15 11:00:00,413.85,417.72,413.56,416.17,105493.0,389.1238,392.7626,388.8512,391.3052,105493.0
2021-07-15 11:30:00,416.47,416.94,415.3,415.49,66065.0,391.5873,392.0292,390.4872,390.6659,66065.0
2021-07-15 12:00:00,415.34,418.83,415.21,418.32,85765.0,390.5248,393.8063,390.4026,393.3268,85765.0
2021-07-15 12:30:00,418.31,420.84,418.26,420.48,90375.0,393.3174,395.6962,393.2704,395.3577,90375.0
2021-07-15 13:00:00,420.52,421.73,420.01,421.33,113107.0,395.3953,396.533,394.9158,396.1569,113107.0
2021-07-15 13:30:00,421.22,421.41,419.54,420.28,68293.0,396.0535,396.2322,394.4739,395.1697,68293.0
2021-07-15 14:00:00,420.31,420.81,420.08,420.28,100565.0,395.1979,395.668,394.9816,395.1697,100565.0
2021-07-15 14:30:00,420.15,420.51,419.32,420.15,63747.0,395.0474,395.3859,394.267,395.0474,63747.0
2021-07-15 15:00:00,420.09,420.5,419.63,419.75,81763.0,394.991,395.3765,394.5585,394.6713,81763.0
2021-07-15 15:30:00,419.75,420.87,419.3,419.91,319764.0,394.6713,395.7244,394.2482,394.8218,319764.0
2021-07-16 09:30:00,421.36,421.41,419.41,420.09,220329.0,396.1852,396.2322,394.3517,394.991,220329.0
2021-07-16 10:00:00,420.15,421.75,419.22,419.55,116474.0,395.0474,396.5519,394.173,394.4833,116474.0
2021-07-16 10:30:00,419.41,420.5,418.13,418.63,94334.0,394.3517,395.3765,393.1481,393.6183,94334.0
2021-07-16 11:00:00,418.64,418.83,417.64,418.31,58006.0,393.6277,393.8063,392.6874,393.3174,58006.0
2021-07-16 11:30:00,418.33,420.22,418.15,420.22,73407.0,393.3362,395.1133,393.1669,395.1133,73407.0
2021-07-16 12:00:00,420.2,421.31,420.2,421.11,71929.0,395.0945,396.1381,395.0945,395.9501,71929.0
2021-07-16 12:30:00,421.11,422.25,421.04,421.21,59280.0,395.9501,397.022,395.8843,396.0441,59280.0
2021-07-16 13:00:00,421.22,421.61,421.18,421.25,53251.0,396.0535,396.4202,396.0159,396.0817,53251.0
2021-07-16 13:30:00,421.3,422.11,421.01,421.96,52815.0,396.1287,396.8903,395.8561,396.7493,52815.0
2021-07-16 14:00:00,421.96,422.29,421.39,421.79,76460.0,396.7493,397.0596,396.2134,396.5895,76460.0
2021-07-16 14:30:00,421.75,421.96,421.05,421.52,79665.0,396.5519,396.7493,395.8937,396.3356,79665.0
2021-07-16 15:00:00,421.52,421.58,420.02,420.47,81897.0,396.3356,396.392,394.9252,395.3483,81897.0
2021-07-16 15:30:00,420.47,421.01,419.37,419.64,329148.0,395.3483,395.8561,394.314,394.5679,329148.0
2021-07-19 09:30:00,417.24,419.53,415.56,417.08,157439.0,392.3113,394.4645,390.7317,392.1609,157439.0
2021-07-19 10:00:00,417.06,417.06,413.24,413.46,78305.0,392.1421,392.1421,388.5503,388.7572,78305.0
2021-07-19 10:30:00,413.35,413.38,410.47,411.74,190479.0,388.6537,388.6819,385.9458,387.1399,190479.0
2021-07-19 11:00:00,411.86,412.38,410.53,411.05,128040.0,387.2527,387.7417,386.0022,386.4911,128040.0
2021-07-19 11:30:00,411.05,411.27,410.14,410.54,66823.0,386.4911,386.698,385.6355,386.0116,66823.0
2021-07-19 12:00:00,410.51,410.51,408.52,409.03,73779.0,385.9834,385.9834,384.1123,384.5918,73779.0
2021-07-19 12:30:00,408.93,409.14,406.81,408.22,102623.0,384.4978,384.6953,382.5045,383.8302,102623.0
2021-07-19 13:00:00,408.2,408.66,407.58,407.67,68510.0,383.8114,384.2439,383.2285,383.3131,68510.0
2021-07-19 13:30:00,407.62,408.74,407.0,408.1,73089.0,383.2661,384.3192,382.6831,383.7174,73089.0
2021-07-19 14:00:00,408.07,409.28,408.02,409.19,71427.0,383.6892,384.8269,383.6422,384.7423,71427.0
2021-07-19 14:30:00,409.18,409.23,407.45,407.72,99264.0,384.7329,384.7799,383.1062,383.3601,99264.0
2021-07-19 15:00:00,407.78,408.51,407.0,407.51,111524.0,383.4165,384.1029,382.6831,383.1626,111524.0
2021-07-19 15:30:00,407.43,409.2,406.84,409.18,274379.0,383.0874,384.7517,382.5327,384.7329,274379.0
2021-07-20 09:30:00,411.0,416.33,410.61,415.41,227076.0,386.4441,391.4557,386.0774,390.5906,227076.0
2021-07-20 10:00:00,415.55,417.73,415.48,416.04,222905.0,390.7223,392.772,390.6565,391.183,222905.0
2021-07-20 10:30:00,416.09,416.9,415.54,416.16,123671.0,391.23,391.9916,390.7129,391.2958,123671.0
2021-07-20 11:00:00,416.16,416.26,414.87,414.99,103917.0,391.2958,391.3899,390.0829,390.1957,103917.0
2021-07-20 11:30:00,414.9,415.57,414.19,415.57,50599.0,390.1111,390.7411,389.4435,390.7411,50599.0
2021-07-20 12:00:00,415.65,416.0,415.03,415.06,87230.0,390.8163,391.1454,390.2333,390.2616,87230.0
2021-07-20 12:30:00,415.06,415.86,414.98,415.68,93129.0,390.2616,391.0138,390.1863,390.8445,93129.0
2021-07-20 13:00:00,415.54,415.67,413.04,413.2,102077.0,390.7129,390.8351,388.3622,388.5127,102077.0
2021-07-20 13:30:00,413.29,413.87,412.22,412.77,97975.0,388.5973,389.1427,387.5912,388.1084,97975.0
2021-07-20 14:00:00,412.81,413.77,412.53,412.78,80194.0,388.146,389.0486,387.8827,388.1178,80194.0
2021-07-20 14:30:00,412.85,413.7,412.42,412.49,105265.0,388.1836,388.9828,387.7793,387.8451,105265.0
2021-07-20 15:00:00,412.57,413.64,412.32,413.26,88121.0,387.9203,388.9264,387.6853,388.5691,88121.0
2021-07-20 15:30:00,413.21,413.46,412.17,412.97,202076.0,388.5221,388.7572,387.5442,388.2964,202076.0
2021-07-21 09:30:00,417.06,417.23,410.83,412.23,106033.0,392.1421,392.3019,386.2843,387.6006,106033.0
2021-07-21 10:00:00,412.23,414.03,411.57,413.37,87301.0,387.6006,389.2931,386.9801,388.6725,87301.0
2021-07-21 10:30:00,413.38,415.7,413.27,415.56,55869.0,388.6819,390.8633,388.5785,390.7317,55869.0
2021-07-21 11:00:00,415.46,415.57,413.92,414.42,46837.0,390.6377,390.7411,389.1897,389.6598,46837.0
2021-07-21 11:30:00,414.52,415.24,413.99,414.87,38682.0,389.7538,390.4308,389.2555,390.0829,38682.0
2021-07-21 12:00:00,414.75,415.0,413.46,413.47,35183.0,389.9701,390.2051,388.7572,388.7666,35183.0
2021-07-21 12:30:00,413.49,414.67,413.42,414.62,41678.0,388.7854,389.8949,388.7195,389.8478,41678.0
2021-07-21 13:00:00,414.65,414.65,413.32,413.33,51890.0,389.8761,389.8761,388.6255,388.6349,51890.0
2021-07-21 13:30:00,413.48,413.73,413.04,413.72,27921.0,388.776,389.011,388.3622,389.0016,27921.0
2021-07-21 14:00:00,413.72,414.06,413.52,413.62,55708.0,389.0016,389.3213,388.8136,388.9076,55708.0
2021-07-21 14:30:00,413.58,414.44,413.5,414.28,42694.0,388.87,389.6786,388.7948,389.5282,42694.0
2021-07-21 15:00:00,414.18,414.36,413.3,413.31,62157.0,389.4341,389.6034,388.6067,388.6161,62157.0
2021-07-21 15:30:00,413.36,415.0,413.01,414.83,175845.0,388.6631,390.2051,388.334,390.0453,175845.0
2021-07-22 09:30:00,416.02,416.83,413.92,415.18,91812.0,391.1642,391.9258,389.1897,390.3744,91812.0
2021-07-22 10:00:00,414.95,416.0,414.2,414.2,59547.0,390.1581,391.1454,389.4529,389.4529,59547.0
2021-07-22 10:30:00,414.31,415.9,414.31,415.51,47500.0,389.5564,391.0514,389.5564,390.6847,47500.0
2021-07-22 11:00:00,415.52,416.61,415.19,416.03,42390.0,390.6941,391.7189,390.3838,391.1736,42390.0
2021-07-22 11:30:00,415.98,416.04,414.46,415.03,52336.0,391.1266,391.183,389.6974,390.2333,52336.0
2021-07-22 12:00:00,415.17,415.17,413.73,414.46,32240.0,390.365,390.365,389.011,389.6974,32240.0
2021-07-22 12:30:00,414.39,414.76,414.08,414.17,50369.0,389.6316,389.9795,389.3401,389.4247,50369.0
2021-07-22 13:00:00,414.14,414.8,414.07,414.55,28929.0,389.3965,390.0171,389.3307,389.782,28929.0
2021-07-22 13:30:00,414.65,415.12,414.65,414.99,28234.0,389.8761,390.318,389.8761,390.1957,28234.0
2021-07-22 14:00:00,414.89,415.58,414.82,415.41,29421.0,390.1017,390.7505,390.0359,390.5906,29421.0
2021-07-22 14:30:00,415.47,416.07,415.19,415.23,39690.0,390.6471,391.2112,390.3838,390.4214,39690.0
2021-07-22 15:00:00,415.23,415.68,415.06,415.17,43910.0,390.4214,390.8445,390.2616,390.365,43910.0
2021-07-22 15:30:00,415.13,415.86,415.0,415.82,137451.0,390.3274,391.0138,390.2051,390.9761,137451.0
2021-07-23 09:30:00,417.9,419.14,417.11,417.87,122146.0,392.9319,394.0978,392.1891,392.9037,122146.0
2021-07-23 10:00:00,418.06,418.31,416.6,416.66,53960.0,393.0823,393.3174,391.7095,391.766,53960.0
2021-07-23 10:30:00,416.64,418.16,415.99,418.07,47761.0,391.7472,393.1763,391.136,393.0917,47761.0
2021-07-23 11:00:00,417.99,419.34,417.98,418.93,31755.0,393.0165,394.2858,393.0071,393.9003,31755.0
2021-07-23 11:30:00,418.99,419.28,418.2,418.31,53633.0,393.9568,394.2294,393.214,393.3174,53633.0
2021-07-23 12:00:00,418.4,418.74,416.98,417.64,45562.0,393.402,393.7217,392.0668,392.6874,45562.0
2021-07-23 12:30:00,417.74,417.84,417.28,417.67,26474.0,392.7814,392.8755,392.3489,392.7156,26474.0
2021-07-23 13:00:00,417.61,418.99,417.61,418.89,26290.0,392.6592,393.9568,392.6592,393.8627,26290.0
2021-07-23 13:30:00,418.94,419.01,417.97,418.24,41046.0,393.9097,393.9756,392.9977,393.2516,41046.0
2021-07-23 14:00:00,418.19,418.29,417.13,417.24,33439.0,393.2045,393.2986,392.2079,392.3113,33439.0
2021-07-23 14:30:00,417.25,417.34,416.78,416.91,37600.0,392.3207,392.4053,391.8788,392.001,37600.0
2021-07-23 15:00:00,416.96,417.04,416.34,416.88,41782.0,392.048,392.1233,391.4651,391.9728,41782.0
2021-07-23 15:30:00,416.97,417.95,416.85,417.76,270089.0,392.0574,392.9789,391.9446,392.8002,270089.0
2021-07-26 09:30:00,416.83,417.67,412.89,413.27,118734.0,391.9258,392.7156,388.2212,388.5785,118734.0
2021-07-26 10:00:00,413.4,413.53,411.79,412.0,98253.0,388.7007,388.823,387.1869,387.3844,98253.0
2021-07-26 10:30:00,411.93,412.92,411.7,412.42,65790.0,387.3186,388.2494,387.1023,387.7793,65790.0
2021-07-26 11:00:00,412.32,413.19,411.95,413.06,71671.0,387.6853,388.5033,387.3374,388.381,71671.0
2021-07-26 11:30:00,413.06,413.06,412.08,412.09,48857.0,388.381,388.381,387.4596,387.469,48857.0
2021-07-26 12:00:00,412.1,412.36,411.65,411.79,44304.0,387.4784,387.7229,387.0553,387.1869,44304.0
2021-07-26 12:30:00,411.73,411.77,410.9,411.13,60942.0,387.1305,387.1681,386.3501,386.5664,60942.0
2021-07-26 13:00:00,411.14,411.82,410.93,411.58,57366.0,386.5758,387.2151,386.3783,386.9895,57366.0
2021-07-26 13:30:00,411.6,412.66,411.39,412.36,42416.0,387.0083,388.0049,386.8108,387.7229,42416.0
2021-07-26 14:00:00,412.34,413.12,412.08,412.31,38444.0,387.7041,388.4375,387.4596,387.6759,38444.0
2021-07-26 14:30:00,412.42,413.03,412.1,412.31,51880.0,387.7793,388.3528,387.4784,387.6759,51880.0
2021-07-26 15:00:00,412.31,413.07,412.18,413.02,65219.0,387.6759,388.3905,387.5536,388.3434,65219.0
2021-07-26 15:30:00,413.03,413.66,412.42,413.6,215188.0,388.3528,388.9452,387.7793,388.8888,215188.0
2021-07-27 09:30:00,412.0,412.19,409.46,410.73,206957.0,387.3844,387.563,384.9961,386.1903,206957.0
2021-07-27 10:00:00,410.83,411.99,410.03,411.3,108696.0,386.2843,387.375,385.5321,386.7262,108696.0
2021-07-27 10:30:00,411.33,412.15,411.05,411.08,145247.0,386.7544,387.5254,386.4911,386.5193,145247.0
2021-07-27 11:00:00,411.08,411.35,409.87,410.84,91059.0,386.5193,386.7732,385.3816,386.2937,91059.0
2021-07-27 11:30:00,410.72,411.9,409.83,411.6,79903.0,386.1809,387.2904,385.344,387.0083,79903.0
2021-07-27 12:00:00,411.6,412.8,411.47,412.74,70936.0,387.0083,388.1366,386.886,388.0802,70936.0
2021-07-27 12:30:00,412.6,412.64,411.67,411.85,61094.0,387.9485,387.9861,387.0741,387.2433,61094.0
2021-07-27 13:00:00,411.87,412.88,411.75,412.51,40859.0,387.2621,388.2118,387.1493,387.8639,40859.0
2021-07-27 13:30:00,412.39,412.7,411.81,412.13,75383.0,387.7511,388.0426,387.2057,387.5066,75383.0
2021-07-27 14:00:00,412.16,413.45,412.08,413.2,47934.0,387.5348,388.7477,387.4596,388.5127,47934.0
2021-07-27 14:30:00,413.15,414.23,413.14,414.01,79922.0,388.4657,389.4811,388.4563,389.2743,79922.0
2021-07-27 15:00:00,413.98,414.08,413.31,413.67,70519.0,389.2461,389.3401,388.6161,388.9546,70519.0
2021-07-27 15:30:00,413.73,415.26,413.2,414.96,244257.0,389.011,390.4496,388.5127,390.1675,244257.0
2021-07-28 09:30:00,414.49,414.49,407.62,408.16,175204.0,389.7256,389.7256,383.2661,383.7738,175204.0
2021-07-28 10:00:00,408.19,409.36,406.8,408.75,130054.0,383.802,384.9021,382.4951,384.3286,130054.0
2021-07-28 10:30:00,408.75,410.1,408.44,408.47,63156.0,384.3286,385.5979,384.0371,384.0653,63156.0
2021-07-28 11:00:00,408.45,409.24,408.0,409.24,59323.0,384.0465,384.7893,383.6234,384.7893,59323.0
2021-07-28 11:30:00,409.22,409.89,408.91,409.03,118664.0,384.7705,385.4004,384.479,384.5918,118664.0
2021-07-28 12:00:00,409.02,409.02,407.65,408.67,102137.0,384.5824,384.5824,383.2943,384.2533,102137.0
2021-07-28 12:30:00,408.59,408.81,407.5,407.74,38091.0,384.1781,384.385,383.1532,383.3789,38091.0
2021-07-28 13:00:00,407.75,407.76,406.89,407.15,52293.0,383.3883,383.3977,382.5797,382.8242,52293.0
2021-07-28 13:30:00,407.15,408.02,406.93,408.02,46321.0,382.8242,383.6422,382.6173,383.6422,46321.0
2021-07-28 14:00:00,407.95,408.86,407.54,408.41,64178.0,383.5764,384.432,383.1909,384.0089,64178.0
2021-07-28 14:30:00,408.35,410.43,408.19,409.75,64456.0,383.9525,385.9082,383.802,385.2688,64456.0
2021-07-28 15:00:00,409.77,409.85,409.19,409.33,65398.0,385.2876,385.3628,384.7423,384.8739,65398.0
2021-07-28 15:30:00,409.38,410.34,408.97,409.09,261733.0,384.9209,385.8236,384.5354,384.6482,261733.0
2021-07-29 09:30:00,411.28,411.7,408.42,410.58,125623.0,386.7074,387.1023,384.0183,386.0492,125623.0
2021-07-29 10:00:00,410.54,411.48,410.04,411.38,59623.0,386.0116,386.8954,385.5415,386.8014,59623.0
2021-07-29 10:30:00,411.42,412.46,411.27,412.29,50386.0,386.839,387.8169,386.698,387.6571,50386.0
2021-07-29 11:00:00,412.34,412.41,411.0,411.51,49078.0,387.7041,387.7699,386.4441,386.9237,49078.0
2021-07-29 11:30:00,411.51,412.19,411.43,411.62,50252.0,386.9237,387.563,386.8484,387.0271,50252.0
2021-07-29 12:00:00,411.62,412.29,411.35,411.87,49130.0,387.0271,387.6571,386.7732,387.2621,49130.0
2021-07-29 12:30:00,411.91,412.1,411.08,411.37,40158.0,387.2998,387.4784,386.5193,386.792,40158.0
2021-07-29 13:00:00,411.44,412.33,411.44,412.25,32334.0,386.8578,387.6947,386.8578,387.6194,32334.0
2021-07-29 13:30:00,412.2,412.27,411.39,411.83,30723.0,387.5724,387.6382,386.8108,387.2245,30723.0
2021-07-29 14:00:00,411.84,412.31,411.82,411.94,33060.0,387.2339,387.6759,387.2151,387.328,33060.0
2021-07-29 14:30:00,411.9,412.38,411.73,412.27,46274.0,387.2904,387.7417,387.1305,387.6382,46274.0
2021-07-29 15:00:00,412.22,412.41,411.67,412.31,55150.0,387.5912,387.7699,387.0741,387.6759,55150.0
2021-07-29 15:30:00,412.28,412.58,411.77,412.01,148321.0,387.6477,387.9297,387.1681,387.3938,148321.0
2021-07-30 09:30:00,410.76,413.21,410.25,411.93,109229.0,386.2185,388.5221,385.7389,387.3186,109229.0
2021-07-30 10:00:00,411.98,412.43,410.42,410.44,63159.0,387.3656,387.7887,385.8988,385.9176,63159.0
2021-07-30 10:30:00,410.57,411.77,410.57,411.65,42106.0,386.0398,387.1681,386.0398,387.0553,42106.0
2021-07-30 11:00:00,411.68,412.38,410.98,412.16,31282.0,387.0835,387.7417,386.4253,387.5348,31282.0
2021-07-30 11:30:00,412.07,412.71,411.24,412.65,60748.0,387.4502,388.052,386.6698,387.9955,60748.0
2021-07-30 12:00:00,412.67,412.99,412.31,412.37,31960.0,388.0144,388.3152,387.6759,387.7323,31960.0
2021-07-30 12:30:00,412.42,412.73,412.22,412.4,24110.0,387.7793,388.0708,387.5912,387.7605,24110.0
2021-07-30 13:00:00,412.46,413.13,412.27,413.05,40995.0,387.8169,388.4469,387.6382,388.3716,40995.0
2021-07-30 13:30:00,413.01,413.34,412.59,412.71,46644.0,388.334,388.6443,387.9391,388.052,46644.0
2021-07-30 14:00:00,412.71,412.73,411.79,412.17,40747.0,388.052,388.0708,387.1869,387.5442,40747.0
2021-07-30 14:30:00,412.15,413.34,412.09,413.34,36238.0,387.5254,388.6443,387.469,388.6443,36238.0
2021-07-30 15:00:00,413.25,413.77,412.58,412.64,67108.0,388.5597,389.0486,387.9297,387.9861,67108.0
2021-07-30 15:30:00,412.69,413.01,411.69,412.2,195957.0,388.0332,388.334,387.0929,387.5724,195957.0
2021-08-02 09:30:00,413.57,415.6,413.17,413.39,191084.0,388.8606,390.7693,388.4845,388.6913,191084.0
2021-08-02 10:00:00,413.21,415.96,412.81,415.9,48761.0,388.5221,391.1078,388.146,391.0514,48761.0
2021-08-02 10:30:00,415.91,416.44,414.83,415.14,68207.0,391.0608,391.5591,390.0453,390.3368,68207.0
2021-08-02 11:00:00,415.15,415.63,414.41,415.36,27562.0,390.3462,390.7975,389.6504,390.5436,27562.0
2021-08-02 11:30:00,415.45,415.73,414.71,414.71,33565.0,390.6283,390.8915,389.9325,389.9325,33565.0
2021-08-02 12:00:00,414.77,415.17,414.37,414.81,37607.0,389.9889,390.365,389.6128,390.0265,37607.0
2021-08-02 12:30:00,414.86,415.61,414.6,414.94,29727.0,390.0735,390.7787,389.829,390.1487,29727.0
2021-08-02 13:00:00,414.96,415.36,414.65,414.94,30792.0,390.1675,390.5436,389.8761,390.1487,30792.0
2021-08-02 13:30:00,414.97,415.06,414.44,414.67,31366.0,390.1769,390.2616,389.6786,389.8949,31366.0
2021-08-02 14:00:00,414.64,414.99,414.14,414.9,58952.0,389.8667,390.1957,389.3965,390.1111,58952.0
2021-08-02 14:30:00,414.95,415.79,414.75,415.67,57885.0,390.1581,390.9479,389.9701,390.8351,57885.0
2021-08-02 15:00:00,415.67,416.15,415.24,416.14,50696.0,390.8351,391.2864,390.4308,391.277,50696.0
2021-08-02 15:30:00,416.14,416.4,415.06,415.57,210987.0,391.277,391.5215,390.2616,390.7411,210987.0
2021-08-03 09:30:00,415.82,417.35,415.08,415.99,94058.0,390.9761,392.4147,390.2804,391.136,94058.0
2021-08-03 10:00:00,416.05,417.71,415.71,417.43,71189.0,391.1924,392.7532,390.8727,392.49,71189.0
2021-08-03 10:30:00,417.48,418.0,416.39,416.5,63778.0,392.537,393.0259,391.5121,391.6155,63778.0
2021-08-03 11:00:00,416.43,417.83,416.35,417.63,72649.0,391.5497,392.8661,391.4745,392.678,72649.0
2021-08-03 11:30:00,417.75,419.34,417.69,419.01,55138.0,392.7908,394.2858,392.7344,393.9756,55138.0
2021-08-03 12:00:00,419.03,419.37,418.7,419.11,51494.0,393.9944,394.314,393.6841,394.0696,51494.0
2021-08-03 12:30:00,419.0,419.5,418.53,418.78,47208.0,393.9662,394.4363,393.5242,393.7593,47208.0
2021-08-03 13:00:00,418.8,420.41,418.54,420.33,68282.0,393.7781,395.2919,393.5336,395.2167,68282.0
2021-08-03 13:30:00,420.42,420.81,420.18,420.5,49376.0,395.3013,395.668,395.0757,395.3765,49376.0
2021-08-03 14:00:00,420.57,420.98,420.36,420.66,51795.0,395.4424,395.8279,395.2449,395.527,51795.0
2021-08-03 14:30:00,420.58,420.95,420.32,420.63,51161.0,395.4518,395.7996,395.2073,395.4988,51161.0
2021-08-03 15:00:00,420.64,421.84,420.59,421.66,114435.0,395.5082,396.6365,395.4612,396.4672,114435.0
2021-08-03 15:30:00,421.69,422.08,421.13,421.96,447288.0,396.4954,396.8621,395.9689,396.7493,447288.0
2021-08-04 09:30:00,422.05,423.66,420.02,422.36,174904.0,396.8339,398.3477,394.9252,397.1254,174904.0
2021-08-04 10:00:00,422.21,422.7,420.58,421.67,62291.0,396.9844,397.4451,395.4518,396.4766,62291.0
2021-08-04 10:30:00,421.56,421.87,419.91,420.05,58440.0,396.3732,396.6647,394.8218,394.9534,58440.0
2021-08-04 11:00:00,419.98,420.51,419.71,420.24,74253.0,394.8876,395.3859,394.6337,395.1321,74253.0
2021-08-04 11:30:00,420.21,421.99,420.12,421.99,42436.0,395.1039,396.7775,395.0192,396.7775,42436.0
2021-08-04 12:00:00,421.92,423.22,421.88,422.1,52422.0,396.7117,397.934,396.6741,396.8809,52422.0
2021-08-04 12:30:00,422.1,422.64,422.09,422.1,45234.0,396.8809,397.3887,396.8715,396.8809,45234.0
2021-08-04 13:00:00,422.03,422.54,421.95,421.95,45361.0,396.8151,397.2947,396.7399,396.7399,45361.0
2021-08-04 13:30:00,421.76,422.37,421.63,422.06,63724.0,396.5613,397.1348,396.439,396.8433,63724.0
2021-08-04 14:00:00,422.14,422.66,422.14,422.43,46920.0,396.9186,397.4075,396.9186,397.1912,46920.0
2021-08-04 14:30:00,422.48,422.95,421.85,421.92,55517.0,397.2382,397.6802,396.6459,396.7117,55517.0
2021-08-04 15:00:00,421.95,422.28,421.82,421.96,52222.0,396.7399,397.0502,396.6177,396.7493,52222.0
2021-08-04 15:30:00,422.0,422.41,421.52,421.53,201919.0,396.7869,397.1724,396.3356,396.345,201919.0
2021-08-05 09:30:00,422.06,422.25,408.77,410.58,353154.0,396.8433,397.022,384.3474,386.0492,353154.0
2021-08-05 10:00:00,410.66,411.76,409.0,410.02,219151.0,386.1244,387.1587,384.5636,385.5227,219151.0
2021-08-05 10:30:00,410.04,410.62,409.28,409.79,243050.0,385.5415,386.0868,384.8269,385.3064,243050.0
2021-08-05 11:00:00,409.66,410.7,408.63,410.14,236158.0,385.1842,386.1621,384.2157,385.6355,236158.0
2021-08-05 11:30:00,410.06,410.59,409.55,409.74,113656.0,385.5603,386.0586,385.0808,385.2594,113656.0
2021-08-05 12:00:00,409.75,409.75,407.89,408.62,128635.0,385.2688,385.2688,383.5199,384.2063,128635.0
2021-08-05 12:30:00,408.62,409.55,408.42,409.08,127456.0,384.2063,385.0808,384.0183,384.6388,127456.0
2021-08-05 13:00:00,409.13,409.41,408.16,409.0,128696.0,384.6859,384.9491,383.7738,384.5636,128696.0
2021-08-05 13:30:00,409.03,409.62,408.43,409.44,119003.0,384.5918,385.1466,384.0277,384.9773,119003.0
2021-08-05 14:00:00,409.43,409.59,408.46,408.48,80471.0,384.9679,385.1184,384.0559,384.0747,80471.0
2021-08-05 14:30:00,408.48,410.33,408.21,410.33,82444.0,384.0747,385.8142,383.8208,385.8142,82444.0
2021-08-05 15:00:00,410.33,410.55,409.47,410.0,74603.0,385.8142,386.021,385.0055,385.5039,74603.0
2021-08-05 15:30:00,409.98,411.38,409.98,411.21,264131.0,385.4851,386.8014,385.4851,386.6416,264131.0
2021-08-06 09:30:00,412.01,414.62,412.01,413.64,155574.0,387.3938,389.8478,387.3938,388.9264,155574.0
2021-08-06 10:00:00,413.65,413.83,412.11,412.61,71023.0,388.9358,389.105,387.4878,387.9579,71023.0
2021-08-06 10:30:00,412.68,413.58,412.51,413.0,55031.0,388.0238,388.87,387.8639,388.3246,55031.0
2021-08-06 11:00:00,413.05,413.27,412.45,413.24,73571.0,388.3716,388.5785,387.8075,388.5503,73571.0
2021-08-06 11:30:00,413.24,413.75,413.0,413.21,60559.0,388.5503,389.0298,388.3246,388.5221,60559.0
2021-08-06 12:00:00,413.21,414.85,413.15,414.84,48596.0,388.5221,390.0641,388.4657,390.0547,48596.0
2021-08-06 12:30:00,414.86,415.89,414.73,415.72,60876.0,390.0735,391.042,389.9513,390.8821,60876.0
2021-08-06 13:00:00,415.78,416.04,415.43,416.0,46879.0,390.9385,391.183,390.6095,391.1454,46879.0
2021-08-06 13:30:00,416.0,416.27,415.53,415.7,36898.0,391.1454,391.3993,390.7035,390.8633,36898.0
2021-08-06 14:00:00,415.75,416.53,415.51,416.34,53393.0,390.9103,391.6437,390.6847,391.4651,53393.0
2021-08-06 14:30:00,416.42,416.77,416.1,416.1,61858.0,391.5403,391.8694,391.2394,391.2394,61858.0
2021-08-06 15:00:00,416.11,416.18,414.71,414.95,50579.0,391.2488,391.3146,389.9325,390.1581,50579.0
2021-08-06 15:30:00,414.91,415.22,414.13,415.16,224600.0,390.1205,390.412,389.3871,390.3556,224600.0
2021-08-09 09:30:00,414.95,416.23,413.9,414.07,96780.0,390.1581,391.3617,389.1709,389.3307,96780.0
2021-08-09 10:00:00,414.31,415.09,413.8,414.15,45558.0,389.5564,390.2898,389.0768,389.4059,45558.0
2021-08-09 10:30:00,414.14,415.77,413.31,413.98,57532.0,389.3965,390.9291,388.6161,389.2461,57532.0
2021-08-09 11:00:00,413.92,414.19,412.85,412.96,38090.0,389.1897,389.4435,388.1836,388.287,38090.0
2021-08-09 11:30:00,413.03,413.19,412.31,412.57,38066.0,388.3528,388.5033,387.6759,387.9203,38066.0
2021-08-09 12:00:00,412.52,412.65,411.46,411.6,51481.0,387.8733,387.9955,386.8766,387.0083,51481.0
2021-08-09 12:30:00,411.68,412.39,411.41,411.46,55037.0,387.0835,387.7511,386.8296,386.8766,55037.0
2021-08-09 13:00:00,411.48,411.6,410.91,410.92,60154.0,386.8954,387.0083,386.3595,386.3689,60154.0
2021-08-09 13:30:00,410.75,411.05,410.35,410.91,61619.0,386.2091,386.4911,385.833,386.3595,61619.0
2021-08-09 14:00:00,410.9,411.33,410.67,411.23,29749.0,386.3501,386.7544,386.1338,386.6604,29749.0
2021-08-09 14:30:00,411.21,411.41,410.69,410.88,44290.0,386.6416,386.8296,386.1526,386.3313,44290.0
2021-08-09 15:00:00,410.88,411.15,410.58,410.84,42371.0,386.3313,386.5852,386.0492,386.2937,42371.0
2021-08-09 15:30:00,410.84,411.72,410.61,410.88,138168.0,386.2937,387.1211,386.0774,386.3313,138168.0
2021-08-10 09:30:00,410.51,410.86,408.57,410.18,116561.0,385.9834,386.3125,384.1593,385.6731,116561.0
2021-08-10 10:00:00,410.37,412.0,410.37,411.43,39294.0,385.8518,387.3844,385.8518,386.8484,39294.0
2021-08-10 10:30:00,411.42,412.49,411.22,411.47,48346.0,386.839,387.8451,386.651,386.886,48346.0
2021-08-10 11:00:00,411.38,411.64,410.89,411.38,33666.0,386.8014,387.0459,386.3407,386.8014,33666.0
2021-08-10 11:30:00,411.41,413.18,411.26,413.04,41994.0,386.8296,388.4939,386.6886,388.3622,41994.0
2021-08-10 12:00:00,413.08,413.65,412.66,413.42,45707.0,388.3999,388.9358,388.0049,388.7195,45707.0
2021-08-10 12:30:00,413.29,413.49,412.54,412.74,27781.0,388.5973,388.7854,387.8921,388.0802,27781.0
2021-08-10 13:00:00,412.79,413.14,412.4,412.66,36992.0,388.1272,388.4563,387.7605,388.0049,36992.0
2021-08-10 13:30:00,412.62,413.21,412.46,412.54,53366.0,387.9673,388.5221,387.8169,387.8921,53366.0
2021-08-10 14:00:00,412.47,412.83,411.67,412.07,42484.0,387.8263,388.1648,387.0741,387.4502,42484.0
2021-08-10 14:30:00,411.99,412.18,411.87,412.04,46517.0,387.375,387.5536,387.2621,387.422,46517.0
2021-08-10 15:00:00,412.06,412.15,411.41,411.84,49690.0,387.4408,387.5254,386.8296,387.2339,49690.0
2021-08-10 15:30:00,411.8,412.02,411.36,411.66,130370.0,387.1963,387.4032,386.7826,387.0647,130370.0
2021-08-11 09:30:00,413.03,413.93,410.02,410.15,85037.0,388.3528,389.1991,385.5227,385.6449,85037.0
2021-08-11 10:00:00,410.22,411.99,409.56,411.12,70103.0,385.7107,387.375,385.0902,386.557,70103.0
2021-08-11 10:30:00,411.11,412.0,410.59,410.88,56063.0,386.5476,387.3844,386.0586,386.3313,56063.0
2021-08-11 11:00:00,410.87,411.59,410.61,410.83,42586.0,386.3219,386.9989,386.0774,386.2843,42586.0
2021-08-11 11:30:00,411.15,411.89,410.84,411.37,31533.0,386.5852,387.281,386.2937,386.792,31533.0
2021-08-11 12:00:00,411.37,411.37,410.75,410.96,21860.0,386.792,386.792,386.2091,386.4065,21860.0
2021-08-11 12:30:00,410.96,411.23,410.26,410.4,27080.0,386.4065,386.6604,385.7483,385.88,27080.0
2021-08-11 13:00:00,410.42,410.65,410.0,410.23,27864.0,385.8988,386.115,385.5039,385.7201,27864.0
2021-08-11 13:30:00,410.29,410.62,409.96,409.97,51921.0,385.7765,386.0868,385.4663,385.4757,51921.0
2021-08-11 14:00:00,410.05,410.19,409.35,409.87,49652.0,385.5509,385.6825,384.8927,385.3816,49652.0
2021-08-11 14:30:00,409.92,409.96,409.05,409.21,30731.0,385.4287,385.4663,384.6106,384.7611,30731.0
2021-08-11 15:00:00,409.27,409.63,408.73,408.82,41221.0,384.8175,385.156,384.3098,384.3944,41221.0
2021-08-11 15:30:00,408.92,409.14,407.51,407.74,195980.0,384.4884,384.6953,383.1626,383.3789,195980.0
2021-08-12 09:30:00,407.0,408.73,404.3,408.02,194448.0,382.6831,384.3098,380.1444,383.6422,194448.0
2021-08-12 10:00:00,407.75,408.16,406.83,407.04,77368.0,383.3883,383.7738,382.5233,382.7207,77368.0
2021-08-12 10:30:00,407.22,407.22,405.72,405.88,80403.0,382.89,382.89,381.4796,381.63,80403.0
2021-08-12 11:00:00,405.87,406.82,405.6,406.75,75489.0,381.6206,382.5139,381.3668,382.4481,75489.0
2021-08-12 11:30:00,406.82,406.86,405.63,405.71,46799.0,382.5139,382.5515,381.395,381.4702,46799.0
2021-08-12 12:00:00,405.66,406.54,405.62,406.44,45087.0,381.4232,382.2506,381.3856,382.1566,45087.0
2021-08-12 12:30:00,406.39,407.32,406.38,406.58,73654.0,382.1096,382.984,382.1002,382.2882,73654.0
2021-08-12 13:00:00,406.59,406.99,406.19,406.69,60064.0,382.2976,382.6737,381.9215,382.3916,60064.0
2021-08-12 13:30:00,406.72,406.73,405.7,405.85,74047.0,382.4198,382.4292,381.4608,381.6018,74047.0
2021-08-12 14:00:00,405.87,406.2,405.22,405.88,80723.0,381.6206,381.9309,381.0095,381.63,80723.0
2021-08-12 14:30:00,405.89,406.71,405.88,406.37,49842.0,381.6394,382.4104,381.63,382.0908,49842.0
2021-08-12 15:00:00,406.37,406.54,405.81,406.03,57052.0,382.0908,382.2506,381.5642,381.7711,57052.0
2021-08-12 15:30:00,406.04,406.46,405.73,405.97,187869.0,381.7805,382.1754,381.489,381.7147,187869.0
2021-08-13 09:30:00,407.08,408.5,405.92,407.58,138752.0,382.7583,384.0935,381.6676,383.2285,138752.0
2021-08-13 10:00:00,407.49,408.31,407.18,407.64,88736.0,383.1438,383.9148,382.8524,383.2849,88736.0
2021-08-13 10:30:00,407.72,407.78,406.02,407.64,51283.0,383.3601,383.4165,381.7617,383.2849,51283.0
2021-08-13 11:00:00,407.66,409.06,407.4,409.06,65425.0,383.3037,384.62,383.0592,384.62,65425.0
2021-08-13 11:30:00,409.05,409.31,408.36,408.76,58443.0,384.6106,384.8551,383.9619,384.338,58443.0
2021-08-13 12:00:00,408.73,408.8,407.59,407.69,21107.0,384.3098,384.3756,383.2379,383.3319,21107.0
2021-08-13 12:30:00,407.59,407.65,407.07,407.11,22457.0,383.2379,383.2943,382.7489,382.7865,22457.0
2021-08-13 13:00:00,407.14,407.76,406.88,407.68,20281.0,382.8147,383.3977,382.5703,383.3225,20281.0
2021-08-13 13:30:00,407.69,407.97,407.38,407.89,27268.0,383.3319,383.5952,383.0404,383.5199,27268.0
2021-08-13 14:00:00,407.83,408.94,407.77,408.86,47712.0,383.4635,384.5072,383.4071,384.432,47712.0
2021-08-13 14:30:00,408.92,409.37,408.88,409.17,31443.0,384.4884,384.9115,384.4508,384.7235,31443.0
2021-08-13 15:00:00,409.18,409.85,409.18,409.32,30801.0,384.7329,385.3628,384.7329,384.8645,30801.0
2021-08-13 15:30:00,409.28,410.05,409.0,410.0,173065.0,384.8269,385.5509,384.5636,385.5039,173065.0
2021-08-16 09:30:00,409.84,411.15,407.33,408.74,132146.0,385.3534,386.5852,382.9934,384.3192,132146.0
2021-08-16 10:00:00,408.7,410.77,408.5,410.51,96356.0,384.2815,386.2279,384.0935,385.9834,96356.0
2021-08-16 10:30:00,410.58,411.21,410.02,410.42,73914.0,386.0492,386.6416,385.5227,385.8988,73914.0
2021-08-16 11:00:00,410.47,412.56,410.42,412.55,65905.0,385.9458,387.9109,385.8988,387.9015,65905.0
2021-08-16 11:30:00,412.55,412.75,411.93,412.75,48151.0,387.9015,388.0896,387.3186,388.0896,48151.0
2021-08-16 12:00:00,412.88,413.74,412.68,413.49,39328.0,388.2118,389.0204,388.0238,388.7854,39328.0
2021-08-16 12:30:00,413.6,414.21,413.41,413.63,45874.0,388.8888,389.4623,388.7101,388.917,45874.0
2021-08-16 13:00:00,413.64,413.79,413.13,413.78,42983.0,388.9264,389.0674,388.4469,389.058,42983.0
2021-08-16 13:30:00,413.79,414.3,413.78,414.21,97259.0,389.0674,389.547,389.058,389.4623,97259.0
2021-08-16 14:00:00,414.13,415.44,414.12,415.31,71520.0,389.3871,390.6189,389.3777,390.4966,71520.0
2021-08-16 14:30:00,415.34,416.36,415.23,415.93,78108.0,390.5248,391.4839,390.4214,391.0796,78108.0
2021-08-16 15:00:00,415.93,417.31,415.88,416.46,76618.0,391.0796,392.3771,391.0326,391.5779,76618.0
2021-08-16 15:30:00,416.31,417.42,415.75,417.21,284122.0,391.4369,392.4806,390.9103,392.2831,284122.0
2021-08-17 09:30:00,417.1,419.94,416.63,419.12,204697.0,392.1797,394.85,391.7378,394.079,204697.0
2021-08-17 10:00:00,418.88,420.98,418.88,419.92,148786.0,393.8533,395.8279,393.8533,394.8312,148786.0
2021-08-17 10:30:00,419.86,420.45,418.44,420.35,56648.0,394.7748,395.3295,393.4396,395.2355,56648.0
2021-08-17 11:00:00,420.22,421.3,419.98,420.87,72910.0,395.1133,396.1287,394.8876,395.7244,72910.0
2021-08-17 11:30:00,420.93,421.26,420.69,421.22,50548.0,395.7808,396.0911,395.5552,396.0535,50548.0
2021-08-17 12:00:00,421.16,421.74,421.04,421.41,55479.0,395.9971,396.5424,395.8843,396.2322,55479.0
2021-08-17 12:30:00,421.44,421.93,421.07,421.55,69633.0,396.2604,396.7211,395.9125,396.3638,69633.0
2021-08-17 13:00:00,421.53,421.76,420.77,421.36,67831.0,396.345,396.5613,395.6304,396.1852,67831.0
2021-08-17 13:30:00,421.33,421.74,420.62,421.26,48745.0,396.1569,396.5424,395.4894,396.0911,48745.0
2021-08-17 14:00:00,421.2,422.37,420.94,421.07,66832.0,396.0347,397.1348,395.7902,395.9125,66832.0
2021-08-17 14:30:00,420.94,421.35,420.2,421.33,45020.0,395.7902,396.1758,395.0945,396.1569,45020.0
2021-08-17 15:00:00,421.35,422.5,421.21,421.81,90055.0,396.1758,397.257,396.0441,396.6083,90055.0
2021-08-17 15:30:00,421.76,422.19,421.15,421.96,191308.0,396.5613,396.9656,395.9877,396.7493,191308.0
2021-08-18 09:30:00,421.35,421.59,417.57,419.9,163846.0,396.1758,396.4014,392.6216,394.8124,163846.0
2021-08-18 10:00:00,420.02,421.07,419.62,419.63,61669.0,394.9252,395.9125,394.5491,394.5585,61669.0
2021-08-18 10:30:00,419.68,420.54,418.75,419.02,82901.0,394.6055,395.4141,393.7311,393.985,82901.0
2021-08-18 11:00:00,419.1,419.74,418.65,419.05,62881.0,394.0602,394.6619,393.6371,394.0132,62881.0
2021-08-18 11:30:00,419.12,420.49,419.09,419.77,103060.0,394.079,395.3671,394.0508,394.6901,103060.0
2021-08-18 12:00:00,419.89,420.62,419.57,419.91,52651.0,394.803,395.4894,394.5021,394.8218,52651.0
2021-08-18 12:30:00,419.87,420.17,419.29,419.62,126953.0,394.7842,395.0663,394.2388,394.5491,126953.0
2021-08-18 13:00:00,419.66,420.01,418.37,418.58,63353.0,394.5867,394.9158,393.3738,393.5712,63353.0
2021-08-18 13:30:00,418.62,419.39,418.49,419.31,52381.0,393.6089,394.3329,393.4866,394.2576,52381.0
2021-08-18 14:00:00,419.33,419.88,417.89,419.11,193237.0,394.2764,394.7936,392.9225,394.0696,193237.0
2021-08-18 14:30:00,419.09,419.53,418.08,418.49,92300.0,394.0508,394.4645,393.1011,393.4866,92300.0
2021-08-18 15:00:00,418.36,419.57,418.34,419.22,199977.0,393.3644,394.5021,393.3456,394.173,199977.0
2021-08-18 15:30:00,419.2,419.42,417.09,417.37,418626.0,394.1542,394.3611,392.1703,392.4335,418626.0
2021-08-19 09:30:00,415.38,420.97,412.4,420.64,127998.0,390.5624,395.8185,387.7605,395.5082,127998.0
2021-08-19 10:00:00,420.43,423.87,420.22,423.71,135343.0,395.3107,398.5452,395.1133,398.3947,135343.0
2021-08-19 10:30:00,423.65,425.75,421.97,425.44,195857.0,398.3383,400.3129,396.7587,400.0214,195857.0
2021-08-19 11:00:00,425.47,426.57,424.6,426.57,187992.0,400.0496,401.0839,399.2316,401.0839,187992.0
2021-08-19 11:30:00,426.58,427.43,424.87,426.93,151924.0,401.0933,401.8925,399.4854,401.4224,151924.0
2021-08-19 12:00:00,426.98,427.67,424.54,424.9,71270.0,401.4694,402.1182,399.1752,399.5136,71270.0
2021-08-19 12:30:00,424.99,426.47,424.99,425.85,76084.0,399.5983,400.9898,399.5983,400.4069,76084.0
2021-08-19 13:00:00,425.87,425.89,423.89,423.97,76732.0,400.4257,400.4445,398.564,398.6392,76732.0
2021-08-19 13:30:00,423.96,425.0,423.66,423.96,59464.0,398.6298,399.6077,398.3477,398.6298,59464.0
2021-08-19 14:00:00,424.01,425.25,423.53,424.44,80188.0,398.6768,399.8427,398.2255,399.0811,80188.0
2021-08-19 14:30:00,424.37,426.55,423.92,426.47,74976.0,399.0153,401.0651,398.5922,400.9898,74976.0
2021-08-19 15:00:00,426.54,427.88,426.41,427.49,91779.0,401.0557,402.3156,400.9334,401.9489,91779.0
2021-08-19 15:30:00,427.47,428.36,426.33,427.95,344711.0,401.9301,402.7669,400.8582,402.3814,344711.0
2021-08-20 09:30:00,428.79,429.98,426.91,429.98,177133.0,403.1712,404.2901,401.4036,404.2901,177133.0
2021-08-20 10:00:00,429.7,431.33,428.77,430.65,119106.0,404.0269,405.5595,403.1524,404.9201,119106.0
2021-08-20 10:30:00,430.67,430.92,429.1,429.6,71456.0,404.9389,405.174,403.4627,403.9328,71456.0
2021-08-20 11:00:00,429.57,429.75,428.72,429.3,55408.0,403.9046,404.0739,403.1054,403.6508,55408.0
2021-08-20 11:30:00,429.31,430.27,429.15,430.23,58454.0,403.6602,404.5628,403.5097,404.5252,58454.0
2021-08-20 12:00:00,430.23,431.32,429.67,431.32,74371.0,404.5252,405.5501,403.9987,405.5501,74371.0
2021-08-20 12:30:00,431.36,431.36,430.1,430.16,48849.0,405.5877,405.5877,404.403,404.4594,48849.0
2021-08-20 13:00:00,430.24,430.62,429.79,430.24,73739.0,404.5346,404.8919,404.1115,404.5346,73739.0
2021-08-20 13:30:00,430.2,430.2,429.43,429.7,54902.0,404.497,404.497,403.773,404.0269,54902.0
2021-08-20 14:00:00,429.69,429.92,428.66,428.71,56312.0,404.0175,404.2337,403.049,403.096,56312.0
2021-08-20 14:30:00,428.73,429.31,428.43,429.19,47622.0,403.1148,403.6602,402.8327,403.5473,47622.0
2021-08-20 15:00:00,429.21,430.09,429.07,429.66,55524.0,403.5661,404.3936,403.4345,403.9893,55524.0
2021-08-20 15:30:00,429.62,430.56,429.39,429.57,232440.0,403.9516,404.8355,403.7354,403.9046,232440.0
2021-08-23 09:30:00,430.56,430.56,427.04,428.03,165329.0,404.8355,404.8355,401.5258,402.4566,165329.0
2021-08-23 10:00:00,428.0,429.34,427.53,428.83,71722.0,402.4284,403.6884,401.9865,403.2088,71722.0
2021-08-23 10:30:00,428.77,428.93,427.17,427.63,49582.0,403.1524,403.3029,401.648,402.0805,49582.0
2021-08-23 11:00:00,427.65,428.38,427.12,427.39,57895.0,402.0993,402.7857,401.601,401.8549,57895.0
2021-08-23 11:30:00,427.29,427.68,427.09,427.28,48661.0,401.7609,402.1276,401.5728,401.7515,48661.0
2021-08-23 12:00:00,427.33,427.98,427.33,427.71,78810.0,401.7985,402.4096,401.7985,402.1558,78810.0
2021-08-23 12:30:00,427.75,427.84,426.9,427.06,39872.0,402.1934,402.278,401.3942,401.5446,39872.0
2021-08-23 13:00:00,427.14,427.29,426.0,426.27,35261.0,401.6198,401.7609,400.5479,400.8018,35261.0
2021-08-23 13:30:00,426.28,426.7,426.01,426.31,34886.0,400.8112,401.2061,400.5573,400.8394,34886.0
2021-08-23 14:00:00,426.26,426.66,425.92,426.02,29369.0,400.7924,401.1685,400.4727,400.5667,29369.0
2021-08-23 14:30:00,426.07,427.04,425.78,426.85,63859.0,400.6137,401.5258,400.3411,401.3471,63859.0
2021-08-23 15:00:00,426.86,427.01,426.28,426.82,60762.0,401.3565,401.4976,400.8112,401.3189,60762.0
2021-08-23 15:30:00,426.79,426.79,424.9,425.46,241140.0,401.2907,401.2907,399.5136,400.0402,241140.0
2021-08-24 09:30:00,425.52,425.94,421.72,421.85,118562.0,400.0966,400.4915,396.5236,396.6459,118562.0
2021-08-24 10:00:00,422.01,424.27,421.87,424.11,61017.0,396.7963,398.9213,396.6647,398.7708,61017.0
2021-08-24 10:30:00,424.01,424.26,423.15,424.05,40783.0,398.6768,398.9119,397.8682,398.7144,40783.0
2021-08-24 11:00:00,423.94,425.2,423.66,423.67,64857.0,398.611,399.7957,398.3477,398.3571,64857.0
2021-08-24 11:30:00,423.62,425.03,423.41,424.78,36306.0,398.3101,399.6359,398.1127,399.4008,36306.0
2021-08-24 12:00:00,424.73,425.45,424.61,425.13,32329.0,399.3538,400.0308,399.241,399.7299,32329.0
2021-08-24 12:30:00,425.07,425.07,423.96,424.23,25513.0,399.6735,399.6735,398.6298,398.8837,25513.0
2021-08-24 13:00:00,424.31,424.82,424.23,424.55,16791.0,398.9589,399.4384,398.8837,399.1846,16791.0
2021-08-24 13:30:00,424.7,425.92,424.65,425.24,32445.0,399.3256,400.4727,399.2786,399.8333,32445.0
2021-08-24 14:00:00,425.23,425.44,424.78,424.85,31100.0,399.8239,400.0214,399.4008,399.4666,31100.0
2021-08-24 14:30:00,424.91,425.48,424.83,424.83,23793.0,399.5231,400.059,399.4478,399.4478,23793.0
2021-08-24 15:00:00,424.91,424.97,423.97,423.97,59292.0,399.5231,399.5795,398.6392,398.6392,59292.0
2021-08-24 15:30:00,423.96,424.04,422.93,423.39,190804.0,398.6298,398.705,397.6614,398.0939,190804.0
2021-08-25 09:30:00,421.85,422.35,419.45,420.37,83896.0,396.6459,397.116,394.3893,395.2543,83896.0
2021-08-25 10:00:00,420.39,421.3,419.79,419.85,66969.0,395.2731,396.1287,394.709,394.7654,66969.0
2021-08-25 10:30:00,419.83,422.41,419.83,422.16,61883.0,394.7466,397.1724,394.7466,396.9374,61883.0
2021-08-25 11:00:00,422.19,423.62,422.17,422.86,77343.0,396.9656,398.3101,396.9468,397.5955,77343.0
2021-08-25 11:30:00,422.98,423.04,422.2,422.3,31365.0,397.7084,397.7648,396.975,397.069,31365.0
2021-08-25 12:00:00,422.36,422.97,422.15,422.71,26107.0,397.1254,397.699,396.928,397.4545,26107.0
2021-08-25 12:30:00,422.7,422.91,421.85,421.93,30089.0,397.4451,397.6425,396.6459,396.7211,30089.0
2021-08-25 13:00:00,421.92,422.14,421.42,421.64,29088.0,396.7117,396.9186,396.2416,396.4484,29088.0
2021-08-25 13:30:00,421.58,421.73,421.32,421.49,34698.0,396.392,396.533,396.1475,396.3074,34698.0
2021-08-25 14:00:00,421.46,421.5,420.42,420.56,44908.0,396.2792,396.3168,395.3013,395.4329,44908.0
2021-08-25 14:30:00,420.56,420.91,420.29,420.29,41914.0,395.4329,395.762,395.1791,395.1791,41914.0
2021-08-25 15:00:00,420.33,420.35,419.7,419.87,64075.0,395.2167,395.2355,394.6243,394.7842,64075.0
2021-08-25 15:30:00,419.8,420.91,419.63,419.76,229206.0,394.7184,395.762,394.5585,394.6807,229206.0
2021-08-26 09:30:00,419.77,421.39,417.89,417.99,66126.0,394.6901,396.2134,392.9225,393.0165,66126.0
2021-08-26 10:00:00,417.95,418.35,416.82,417.61,48513.0,392.9789,393.355,391.9164,392.6592,48513.0
2021-08-26 10:30:00,417.45,418.2,416.92,417.55,43715.0,392.5088,393.214,392.0104,392.6028,43715.0
2021-08-26 11:00:00,417.4,417.68,416.85,417.48,76892.0,392.4617,392.725,391.9446,392.537,76892.0
2021-08-26 11:30:00,417.48,417.58,416.63,416.84,44419.0,392.537,392.631,391.7378,391.9352,44419.0
2021-08-26 12:00:00,416.9,417.8,416.88,417.4,42339.0,391.9916,392.8379,391.9728,392.4617,42339.0
2021-08-26 12:30:00,417.44,417.74,417.16,417.53,30132.0,392.4994,392.7814,392.2361,392.584,30132.0
2021-08-26 13:00:00,417.55,418.04,417.35,417.73,25243.0,392.6028,393.0635,392.4147,392.772,25243.0
2021-08-26 13:30:00,417.68,418.2,417.62,417.76,29294.0,392.725,393.214,392.6686,392.8002,29294.0
2021-08-26 14:00:00,417.66,417.71,416.91,416.97,34184.0,392.7062,392.7532,392.001,392.0574,34184.0
2021-08-26 14:30:00,416.88,417.56,416.79,417.28,34620.0,391.9728,392.6122,391.8882,392.3489,34620.0
2021-08-26 15:00:00,417.28,418.2,417.15,417.68,46829.0,392.3489,393.214,392.2267,392.725,46829.0
2021-08-26 15:30:00,417.63,417.91,416.75,416.92,155800.0,392.678,392.9413,391.8506,392.0104,155800.0
2021-08-27 09:30:00,418.01,418.84,416.11,418.45,101435.0,393.0353,393.8157,391.2488,393.449,101435.0
2021-08-27 10:00:00,418.19,419.73,417.65,419.18,110787.0,393.2045,394.6525,392.6968,394.1354,110787.0
2021-08-27 10:30:00,419.26,419.62,417.93,418.13,59873.0,394.2106,394.5491,392.9601,393.1481,59873.0
2021-08-27 11:00:00,418.13,418.36,417.63,418.03,52772.0,393.1481,393.3644,392.678,393.0541,52772.0
2021-08-27 11:30:00,418.06,418.68,417.9,418.6,34387.0,393.0823,393.6653,392.9319,393.5901,34387.0
2021-08-27 12:00:00,418.53,419.76,418.2,419.73,56030.0,393.5242,394.6807,393.214,394.6525,56030.0
2021-08-27 12:30:00,419.74,420.32,419.72,420.31,38103.0,394.6619,395.2073,394.6431,395.1979,38103.0
2021-08-27 13:00:00,420.35,420.35,419.7,419.76,39215.0,395.2355,395.2355,394.6243,394.6807,39215.0
2021-08-27 13:30:00,419.75,419.83,418.86,419.06,31772.0,394.6713,394.7466,393.8345,394.0226,31772.0
2021-08-27 14:00:00,418.97,419.13,418.61,419.13,35874.0,393.9379,394.0884,393.5995,394.0884,35874.0
2021-08-27 14:30:00,419.11,419.34,418.68,418.68,39075.0,394.0696,394.2858,393.6653,393.6653,39075.0
2021-08-27 15:00:00,418.71,419.47,418.67,419.18,38517.0,393.6935,394.4081,393.6559,394.1354,38517.0
2021-08-27 15:30:00,419.2,419.5,418.59,418.82,126839.0,394.1542,394.4363,393.5807,393.7969,126839.0
2021-08-30 09:30:00,418.76,420.0,418.0,418.62,87406.0,393.7405,394.9064,393.0259,393.6089,87406.0
2021-08-30 10:00:00,418.76,419.13,418.44,418.94,41729.0,393.7405,394.0884,393.4396,393.9097,41729.0
2021-08-30 10:30:00,418.89,420.08,418.69,419.85,66405.0,393.8627,394.9816,393.6747,394.7654,66405.0
2021-08-30 11:00:00,419.74,420.57,419.12,419.2,36151.0,394.6619,395.4424,394.079,394.1542,36151.0
2021-08-30 11:30:00,419.28,419.87,419.09,419.16,29819.0,394.2294,394.7842,394.0508,394.1166,29819.0
2021-08-30 12:00:00,419.11,419.15,417.89,418.12,35322.0,394.0696,394.1072,392.9225,393.1387,35322.0
2021-08-30 12:30:00,418.07,419.14,417.91,418.91,20132.0,393.0917,394.0978,392.9413,393.8815,20132.0
2021-08-30 13:00:00,418.83,419.37,418.65,419.08,28165.0,393.8063,394.314,393.6371,394.0414,28165.0
2021-08-30 13:30:00,419.12,419.18,418.78,418.99,15930.0,394.079,394.1354,393.7593,393.9568,15930.0
2021-08-30 14:00:00,419.03,419.27,418.56,418.82,25740.0,393.9944,394.22,393.5524,393.7969,25740.0
2021-08-30 14:30:00,418.87,419.0,418.61,418.92,31750.0,393.8439,393.9662,393.5995,393.8909,31750.0
2021-08-30 15:00:00,418.93,419.0,418.62,418.78,32108.0,393.9003,393.9662,393.6089,393.7593,32108.0
2021-08-30 15:30:00,418.81,418.85,417.98,418.35,95851.0,393.7875,393.8251,393.0071,393.355,95851.0
2021-08-31 09:30:00,417.0,419.71,415.7,418.79,211315.0,392.0856,394.6337,390.8633,393.7687,211315.0
2021-08-31 10:00:00,418.52,420.74,418.0,419.46,84329.0,393.5148,395.6022,393.0259,394.3987,84329.0
2021-08-31 10:30:00,419.5,419.8,418.18,419.6,206475.0,394.4363,394.7184,393.1951,394.5303,206475.0
2021-08-31 11:00:00,419.69,420.11,418.64,418.84,76358.0,394.6149,395.0098,393.6277,393.8157,76358.0
2021-08-31 11:30:00,418.81,419.58,418.74,419.3,48768.0,393.7875,394.5115,393.7217,394.2482,48768.0
2021-08-31 12:00:00,419.3,419.93,418.12,418.13,50405.0,394.2482,394.8406,393.1387,393.1481,50405.0
2021-08-31 12:30:00,418.2,418.31,417.1,417.19,57951.0,393.214,393.3174,392.1797,392.2643,57951.0
2021-08-31 13:00:00,417.2,417.29,416.09,416.11,61580.0,392.2737,392.3583,391.23,391.2488,61580.0
2021-08-31 13:30:00,416.12,416.45,415.21,415.77,82407.0,391.2582,391.5685,390.4026,390.9291,82407.0
2021-08-31 14:00:00,415.71,416.03,415.01,415.14,75552.0,390.8727,391.1736,390.2145,390.3368,75552.0
2021-08-31 14:30:00,415.09,415.48,414.21,415.17,93839.0,390.2898,390.6565,389.4623,390.365,93839.0
2021-08-31 15:00:00,415.21,415.69,414.59,414.87,94564.0,390.4026,390.8539,389.8196,390.0829,94564.0
2021-08-31 15:30:00,414.84,416.89,414.66,416.15,377477.0,390.0547,391.9822,389.8855,391.2864,377477.0
2021-09-01 09:30:00,416.54,417.4,411.65,411.93,145083.0,391.6531,392.4617,387.0553,387.3186,145083.0
2021-09-01 10:00:00,411.67,413.38,411.24,412.47,128354.0,387.0741,388.6819,386.6698,387.8263,128354.0
2021-09-01 10:30:00,412.53,413.14,411.43,412.55,117484.0,387.8827,388.4563,386.8484,387.9015,117484.0
2021-09-01 11:00:00,412.56,413.02,411.7,412.8,111965.0,387.9109,388.3434,387.1023,388.1366,111965.0
2021-09-01 11:30:00,412.91,414.98,412.91,414.5,37785.0,388.24,390.1863,388.24,389.735,37785.0
2021-09-01 12:00:00,414.65,415.74,414.32,415.41,40838.0,389.8761,390.9009,389.5658,390.5906,40838.0
2021-09-01 12:30:00,415.47,418.11,415.4,417.52,85084.0,390.6471,393.1293,390.5812,392.5746,85084.0
2021-09-01 13:00:00,417.56,418.95,417.4,418.84,66908.0,392.6122,393.9191,392.4617,393.8157,66908.0
2021-09-01 13:30:00,418.99,419.09,418.19,418.51,70826.0,393.9568,394.0508,393.2045,393.5054,70826.0
2021-09-01 14:00:00,418.53,419.08,418.3,419.08,41328.0,393.5242,394.0414,393.308,394.0414,41328.0
2021-09-01 14:30:00,419.06,419.87,418.93,419.0,52453.0,394.0226,394.7842,393.9003,393.9662,52453.0
2021-09-01 15:00:00,418.88,418.94,418.23,418.28,35687.0,393.8533,393.9097,393.2422,393.2892,35687.0
2021-09-01 15:30:00,418.22,418.26,416.7,417.54,147111.0,393.2328,393.2704,391.8036,392.5934,147111.0
2021-09-02 09:30:00,419.16,423.46,418.24,422.61,142681.0,394.1166,398.1597,393.2516,397.3605,142681.0
2021-09-02 10:00:00,422.62,423.22,421.65,422.39,99555.0,397.3699,397.934,396.4578,397.1536,99555.0
2021-09-02 10:30:00,422.39,422.51,421.54,422.17,131251.0,397.1536,397.2664,396.3544,396.9468,131251.0
2021-09-02 11:00:00,422.17,422.87,421.52,422.49,88118.0,396.9468,397.6049,396.3356,397.2476,88118.0
2021-09-02 11:30:00,422.4,422.4,421.4,421.4,68098.0,397.163,397.163,396.2228,396.2228,68098.0
2021-09-02 12:00:00,421.36,422.06,420.83,421.97,68748.0,396.1852,396.8433,395.6868,396.7587,68748.0
2021-09-02 12:30:00,421.97,422.51,421.65,422.48,111822.0,396.7587,397.2664,396.4578,397.2382,111822.0
2021-09-02 13:00:00,422.42,423.21,422.3,422.91,67522.0,397.1818,397.9246,397.069,397.6425,67522.0
2021-09-02 13:30:00,423.04,423.21,422.71,422.99,67418.0,397.7648,397.9246,397.4545,397.7178,67418.0
2021-09-02 14:00:00,422.99,423.8,422.78,423.42,84517.0,397.7178,398.4794,397.5203,398.1221,84517.0
2021-09-02 14:30:00,423.43,424.07,422.63,424.05,84645.0,398.1315,398.7332,397.3793,398.7144,84645.0
2021-09-02 15:00:00,424.0,424.4,423.3,423.46,80743.0,398.6674,399.0435,398.0092,398.1597,80743.0
2021-09-02 15:30:00,423.48,423.77,422.64,423.72,248316.0,398.1785,398.4512,397.3887,398.4042,248316.0
2021-09-03 09:30:00,421.93,423.23,420.66,421.01,127289.0,396.7211,397.9434,395.527,395.8561,127289.0
2021-09-03 10:00:00,421.05,421.91,420.61,421.8,83258.0,395.8937,396.7023,395.48,396.5989,83258.0
2021-09-03 10:30:00,421.71,422.6,421.28,422.39,62090.0,396.5142,397.3511,396.1099,397.1536,62090.0
2021-09-03 11:00:00,422.41,423.08,421.98,421.98,54460.0,397.1724,397.8024,396.7681,396.7681,54460.0
2021-09-03 11:30:00,421.83,422.06,420.92,422.01,26388.0,396.6271,396.8433,395.7714,396.7963,26388.0
2021-09-03 12:00:00,421.96,422.45,421.73,422.06,20846.0,396.7493,397.21,396.533,396.8433,20846.0
2021-09-03 12:30:00,422.02,422.46,421.49,422.3,31737.0,396.8057,397.2194,396.3074,397.069,31737.0
2021-09-03 13:00:00,422.3,422.92,422.29,422.68,29486.0,397.069,397.6519,397.0596,397.4263,29486.0
2021-09-03 13:30:00,422.67,423.66,422.67,423.32,33049.0,397.4169,398.3477,397.4169,398.028,33049.0
2021-09-03 14:00:00,423.33,423.92,423.1,423.53,36760.0,398.0375,398.5922,397.8212,398.2255,36760.0
2021-09-03 14:30:00,423.63,423.72,423.07,423.2,26537.0,398.3195,398.4042,397.793,397.9152,26537.0
2021-09-03 15:00:00,423.14,424.0,423.04,423.6,45108.0,397.8588,398.6674,397.7648,398.2913,45108.0
2021-09-03 15:30:00,423.56,423.84,422.75,423.0,171545.0,398.2537,398.517,397.4921,397.7272,171545.0
2021-09-07 09:30:00,420.3,422.18,417.58,420.47,138324.0,395.1885,396.9562,392.631,395.3483,138324.0
2021-09-07 10:00:00,420.42,420.94,418.87,419.07,89641.0,395.3013,395.7902,393.8439,394.032,89641.0
2021-09-07 10:30:00,418.86,419.8,418.63,418.99,49868.0,393.8345,394.7184,393.6183,393.9568,49868.0
2021-09-07 11:00:00,418.98,419.01,418.2,418.48,55504.0,393.9473,393.9756,393.214,393.4772,55504.0
2021-09-07 11:30:00,418.59,419.36,418.41,418.48,40006.0,393.5807,394.3046,393.4114,393.4772,40006.0
2021-09-07 12:00:00,418.59,419.25,418.55,419.14,30814.0,393.5807,394.2012,393.543,394.0978,30814.0
2021-09-07 12:30:00,419.13,419.89,418.72,419.89,35786.0,394.0884,394.803,393.7029,394.803,35786.0
2021-09-07 13:00:00,419.83,420.78,419.83,420.21,31191.0,394.7466,395.6398,394.7466,395.1039,31191.0
2021-09-07 13:30:00,420.22,420.75,420.18,420.52,43681.0,395.1133,395.6116,395.0757,395.3953,43681.0
2021-09-07 14:00:00,420.49,421.88,420.49,421.57,48814.0,395.3671,396.6741,395.3671,396.3826,48814.0
2021-09-07 14:30:00,421.52,422.12,421.21,422.12,31701.0,396.3356,396.8997,396.0441,396.8997,31701.0
2021-09-07 15:00:00,422.07,422.26,421.28,421.29,27743.0,396.8527,397.0314,396.1099,396.1193,27743.0
2021-09-07 15:30:00,421.26,421.78,420.71,421.26,162077.0,396.0911,396.5801,395.574,396.0911,162077.0
2021-09-08 09:30:00,421.19,422.3,419.6,422.3,95693.0,396.0253,397.069,394.5303,397.069,95693.0
2021-09-08 10:00:00,422.3,422.87,419.92,420.33,72778.0,397.069,397.6049,394.8312,395.2167,72778.0
2021-09-08 10:30:00,420.39,420.67,418.34,420.0,69930.0,395.2731,395.5364,393.3456,394.9064,69930.0
2021-09-08 11:00:00,420.0,420.69,419.34,419.34,56752.0,394.9064,395.5552,394.2858,394.2858,56752.0
2021-09-08 11:30:00,419.35,419.35,416.22,416.4,109478.0,394.2952,394.2952,391.3523,391.5215,109478.0
2021-09-08 12:00:00,416.49,417.56,416.37,416.88,39672.0,391.6061,392.6122,391.4933,391.9728,39672.0
2021-09-08 12:30:00,416.95,416.98,415.7,416.14,33874.0,392.0386,392.0668,390.8633,391.277,33874.0
2021-09-08 13:00:00,416.1,416.4,415.0,415.27,53661.0,391.2394,391.5215,390.2051,390.459,53661.0
2021-09-08 13:30:00,415.31,415.41,414.34,414.34,37117.0,390.4966,390.5906,389.5846,389.5846,37117.0
2021-09-08 14:00:00,414.37,414.97,414.2,414.93,40943.0,389.6128,390.1769,389.4529,390.1393,40943.0
2021-09-08 14:30:00,414.91,415.62,414.89,415.49,37282.0,390.1205,390.7881,390.1017,390.6659,37282.0
2021-09-08 15:00:00,415.53,415.65,414.67,414.79,46526.0,390.7035,390.8163,389.8949,390.0077,46526.0
2021-09-08 15:30:00,414.79,415.4,414.21,415.37,248780.0,390.0077,390.5812,389.4623,390.553,248780.0
2021-09-09 09:30:00,415.34,418.86,414.09,417.52,133797.0,390.5248,393.8345,389.3495,392.5746,133797.0
2021-09-09 10:00:00,417.72,419.63,417.46,419.42,62335.0,392.7626,394.5585,392.5182,394.3611,62335.0
2021-09-09 10:30:00,419.52,420.22,418.4,418.73,51784.0,394.4551,395.1133,393.402,393.7123,51784.0
2021-09-09 11:00:00,418.72,418.76,416.2,416.2,42696.0,393.7029,393.7405,391.3334,391.3334,42696.0
2021-09-09 11:30:00,416.27,416.91,415.55,416.18,40912.0,391.3993,392.001,390.7223,391.3146,40912.0
2021-09-09 12:00:00,416.18,416.18,415.52,415.62,25183.0,391.3146,391.3146,390.6941,390.7881,25183.0
2021-09-09 12:30:00,415.71,416.38,415.47,415.98,23809.0,390.8727,391.5027,390.6471,391.1266,23809.0
2021-09-09 13:00:00,416.03,416.33,414.75,414.77,38784.0,391.1736,391.4557,389.9701,389.9889,38784.0
2021-09-09 13:30:00,414.88,415.06,414.42,414.46,70566.0,390.0923,390.2616,389.6598,389.6974,70566.0
2021-09-09 14:00:00,414.34,414.59,413.93,414.3,48963.0,389.5846,389.8196,389.1991,389.547,48963.0
2021-09-09 14:30:00,414.3,415.85,414.27,415.6,50926.0,389.547,391.0044,389.5188,390.7693,50926.0
2021-09-09 15:00:00,415.59,415.66,414.92,414.92,64240.0,390.7599,390.8257,390.1299,390.1299,64240.0
2021-09-09 15:30:00,414.85,415.7,414.33,414.62,190987.0,390.0641,390.8633,389.5752,389.8478,190987.0
2021-09-10 09:30:00,415.56,416.0,406.39,406.39,223160.0,392.1344,392.5496,383.4813,383.4813,223160.0
2021-09-10 10:00:00,406.27,407.3,405.37,406.14,136052.0,383.3681,384.34,382.5188,383.2454,136052.0
2021-09-10 10:30:00,406.0,406.0,403.59,403.79,153078.0,383.1133,383.1133,380.8391,381.0279,153078.0
2021-09-10 11:00:00,403.81,404.29,402.59,403.11,178619.0,381.0467,381.4997,379.8955,380.3862,178619.0
2021-09-10 11:30:00,403.0,405.71,402.93,405.67,97199.0,380.2824,382.8396,380.2163,382.8019,97199.0
2021-09-10 12:00:00,405.54,407.6,405.0,407.6,116018.0,382.6792,384.6231,382.1697,384.6231,116018.0
2021-09-10 12:30:00,407.46,408.3,407.13,407.73,66232.0,384.491,385.2836,384.1796,384.7458,66232.0
2021-09-10 13:00:00,407.85,408.21,406.83,406.85,56289.0,384.859,385.1987,383.8965,383.9154,56289.0
2021-09-10 13:30:00,406.82,407.15,405.74,406.19,42651.0,383.8871,384.1985,382.8679,383.2926,42651.0
2021-09-10 14:00:00,406.22,407.02,406.01,406.63,45884.0,383.3209,384.0758,383.1227,383.7078,45884.0
2021-09-10 14:30:00,406.59,406.8,406.1,406.1,45283.0,383.67,383.8682,383.2076,383.2076,45283.0
2021-09-10 15:00:00,406.15,406.19,405.33,405.76,75898.0,383.2548,383.2926,382.4811,382.8868,75898.0
2021-09-10 15:30:00,405.79,405.83,403.74,403.88,323196.0,382.9151,382.9529,380.9807,381.1128,323196.0
2021-09-13 09:30:00,407.98,413.98,406.45,413.35,297217.0,384.9817,390.6434,383.5379,390.049,297217.0
2021-09-13 10:00:00,413.54,415.23,412.02,414.73,249656.0,390.2282,391.823,388.7939,391.3512,249656.0
2021-09-13 10:30:00,414.84,415.7,413.2,413.91,108775.0,391.455,392.2665,389.9074,390.5774,108775.0
2021-09-13 11:00:00,413.89,416.41,413.34,415.73,106198.0,390.5585,392.9365,390.0395,392.2948,106198.0
2021-09-13 11:30:00,415.84,415.86,414.68,415.08,76238.0,392.3986,392.4175,391.304,391.6814,76238.0
2021-09-13 12:00:00,415.1,416.6,414.96,416.3,79340.0,391.7003,393.1157,391.5682,392.8327,79340.0
2021-09-13 12:30:00,416.26,416.63,415.69,416.15,57458.0,392.7949,393.1441,392.257,392.6911,57458.0
2021-09-13 13:00:00,416.26,416.81,415.88,415.9,45308.0,392.7949,393.3139,392.4363,392.4552,45308.0
2021-09-13 13:30:00,415.89,415.89,414.06,414.22,60672.0,392.4458,392.4458,390.7189,390.8699,60672.0
2021-09-13 14:00:00,414.3,414.68,413.07,413.22,69665.0,390.9454,391.304,389.7847,389.9263,69665.0
2021-09-13 14:30:00,413.18,413.51,412.25,412.44,48508.0,389.8885,390.1999,389.011,389.1903,48508.0
2021-09-13 15:00:00,412.52,414.25,412.25,414.22,53656.0,389.2657,390.8982,389.011,390.8699,53656.0
2021-09-13 15:30:00,414.18,414.98,413.89,414.74,231776.0,390.8322,391.5871,390.5585,391.3606,231776.0
2021-09-14 09:30:00,417.59,417.59,414.78,415.73,167111.0,394.0499,394.0499,391.3983,392.2948,167111.0
2021-09-14 10:00:00,415.65,416.56,414.01,416.19,213819.0,392.2193,393.078,390.6717,392.7289,213819.0
2021-09-14 10:30:00,416.14,416.14,412.29,412.49,82299.0,392.6817,392.6817,389.0487,389.2374,82299.0
2021-09-14 11:00:00,412.48,414.0,412.43,412.92,112413.0,389.228,390.6623,389.1808,389.6432,112413.0
2021-09-14 11:30:00,413.02,414.65,412.17,414.27,159867.0,389.7376,391.2757,388.9355,390.9171,159867.0
2021-09-14 12:00:00,414.27,415.3,414.26,415.05,68213.0,390.9171,391.889,390.9077,391.6531,68213.0
2021-09-14 12:30:00,415.05,415.06,413.65,413.74,45959.0,391.6531,391.6626,390.332,390.417,45959.0
2021-09-14 13:00:00,413.7,414.25,412.57,412.85,82882.0,390.3792,390.8982,389.3129,389.5771,82882.0
2021-09-14 13:30:00,412.81,414.11,412.68,413.62,146208.0,389.5394,390.7661,389.4167,390.3037,146208.0
2021-09-14 14:00:00,413.6,413.79,412.66,412.86,51853.0,390.2849,390.4642,389.3979,389.5866,51853.0
2021-09-14 14:30:00,412.78,413.25,412.18,413.24,47131.0,389.5111,389.9546,388.9449,389.9452,47131.0
2021-09-14 15:00:00,413.18,413.18,412.13,412.18,60282.0,389.8885,389.8885,388.8977,388.9449,60282.0
2021-09-14 15:30:00,412.09,412.83,411.36,412.64,208938.0,388.86,389.5583,388.1711,389.379,208938.0
2021-09-15 09:30:00,412.52,416.78,409.5,415.46,152791.0,389.2657,393.2856,386.416,392.04,152791.0
2021-09-15 10:00:00,415.6,418.79,415.42,417.98,96320.0,392.1721,395.1823,392.0023,394.418,96320.0
2021-09-15 10:30:00,418.05,418.21,416.21,416.87,43937.0,394.484,394.635,392.7477,393.3705,43937.0
2021-09-15 11:00:00,417.05,417.47,416.56,417.47,32101.0,393.5404,393.9367,393.078,393.9367,32101.0
2021-09-15 11:30:00,417.48,418.22,416.72,418.22,61149.0,393.9461,394.6444,393.229,394.6444,61149.0
2021-09-15 12:00:00,418.28,419.64,417.87,419.17,64242.0,394.701,395.9844,394.3142,395.5409,64242.0
2021-09-15 12:30:00,419.22,420.45,418.97,419.44,55818.0,395.5881,396.7487,395.3521,395.7957,55818.0
2021-09-15 13:00:00,419.43,420.37,419.3,420.2,31412.0,395.7862,396.6732,395.6635,396.5128,31412.0
2021-09-15 13:30:00,420.19,421.42,420.02,420.18,53751.0,396.5034,397.664,396.343,396.4939,53751.0
2021-09-15 14:00:00,420.32,420.45,419.14,419.37,51371.0,396.626,396.7487,395.5126,395.7296,51371.0
2021-09-15 14:30:00,419.39,419.8,417.72,417.72,40997.0,395.7485,396.1354,394.1726,394.1726,40997.0
2021-09-15 15:00:00,417.85,418.73,417.81,418.09,58521.0,394.2953,395.1257,394.2575,394.5218,58521.0
2021-09-15 15:30:00,418.21,418.68,417.07,417.76,194341.0,394.635,395.0785,393.5593,394.2104,194341.0
2021-09-16 09:30:00,419.67,423.4,417.76,417.84,222974.0,396.0127,399.5324,394.2104,394.2858,222974.0
2021-09-16 10:00:00,417.82,418.05,416.2,416.98,94801.0,394.267,394.484,392.7383,393.4743,94801.0
2021-09-16 10:30:00,416.91,417.87,415.33,415.71,84792.0,393.4083,394.3142,391.9173,392.2759,84792.0
2021-09-16 11:00:00,415.7,416.68,415.14,416.45,48522.0,392.2665,393.1912,391.7381,392.9742,48522.0
2021-09-16 11:30:00,416.36,416.36,415.51,415.9,19269.0,392.8893,392.8893,392.0872,392.4552,19269.0
2021-09-16 12:00:00,415.94,416.66,415.75,416.28,34771.0,392.493,393.1724,392.3137,392.8138,34771.0
2021-09-16 12:30:00,416.31,416.6,415.44,415.53,35891.0,392.8421,393.1157,392.0211,392.1061,35891.0
2021-09-16 13:00:00,415.53,415.8,414.96,415.8,43375.0,392.1061,392.3608,391.5682,392.3608,43375.0
2021-09-16 13:30:00,415.8,418.03,415.04,418.03,48052.0,392.3608,394.4651,391.6437,394.4651,48052.0
2021-09-16 14:00:00,418.04,418.04,416.47,416.65,54993.0,394.4746,394.4746,392.9931,393.1629,54993.0
2021-09-16 14:30:00,416.71,417.18,416.08,417.14,37926.0,393.2195,393.6631,392.6251,393.6253,37926.0
2021-09-16 15:00:00,417.22,417.82,416.81,417.18,50486.0,393.7008,394.267,393.3139,393.6631,50486.0
2021-09-16 15:30:00,417.21,418.09,416.57,416.8,138590.0,393.6914,394.5218,393.0874,393.3045,138590.0
2021-09-17 09:30:00,414.97,418.99,414.97,417.61,885781.0,391.5776,395.371,391.5776,394.0688,885781.0
2021-09-17 10:00:00,417.23,419.14,416.52,418.6,74731.0,393.7102,395.5126,393.0403,395.003,74731.0
2021-09-17 10:30:00,418.41,419.48,417.72,419.28,54997.0,394.8237,395.8334,394.1726,395.6447,54997.0
2021-09-17 11:00:00,419.35,420.58,418.91,419.14,89836.0,395.7107,396.8714,395.2955,395.5126,89836.0
2021-09-17 11:30:00,419.2,420.46,418.3,420.27,53315.0,395.5692,396.7582,394.7199,396.5789,53315.0
2021-09-17 12:00:00,420.27,420.46,419.7,420.11,34199.0,396.5789,396.7582,396.041,396.4279,34199.0
2021-09-17 12:30:00,420.23,421.0,420.23,420.81,33420.0,396.5411,397.2677,396.5411,397.0884,33420.0
2021-09-17 13:00:00,420.94,421.09,419.82,420.86,33184.0,397.2111,397.3526,396.1542,397.1356,33184.0
2021-09-17 13:30:00,420.83,420.86,419.64,419.65,37296.0,397.1073,397.1356,395.9844,395.9938,37296.0
2021-09-17 14:00:00,419.78,420.4,418.83,418.92,46624.0,396.1165,396.7015,395.22,395.305,46624.0
2021-09-17 14:30:00,418.93,419.74,418.43,419.41,63679.0,395.3144,396.0787,394.8426,395.7673,63679.0
2021-09-17 15:00:00,419.49,419.74,418.1,418.32,72145.0,395.8428,396.0787,394.5312,394.7388,72145.0
2021-09-17 15:30:00,418.29,420.43,417.62,419.98,324967.0,394.7105,396.7298,394.0782,396.3052,324967.0
2021-09-20 09:30:00,416.92,419.3,415.36,418.93,147339.0,393.4177,395.6635,391.9456,395.3144,147339.0
2021-09-20 10:00:00,418.83,418.83,416.3,417.48,101269.0,395.22,395.22,392.8327,393.9461,101269.0
2021-09-20 10:30:00,417.6,417.82,415.02,415.69,68990.0,394.0594,394.267,391.6248,392.257,68990.0
2021-09-20 11:00:00,415.54,416.44,414.46,415.76,46830.0,392.1155,392.9648,391.0964,392.3231,46830.0
2021-09-20 11:30:00,415.69,415.99,414.85,415.26,71590.0,392.257,392.5401,391.4644,391.8513,71590.0
2021-09-20 12:00:00,415.31,415.39,413.22,414.1,49830.0,391.8985,391.974,389.9263,390.7567,49830.0
2021-09-20 12:30:00,414.0,414.76,413.09,413.12,39781.0,390.6623,391.3795,389.8036,389.8319,39781.0
2021-09-20 13:00:00,413.11,413.51,411.89,412.91,64035.0,389.8225,390.1999,388.6713,389.6338,64035.0
2021-09-20 13:30:00,413.04,413.04,412.02,412.31,36404.0,389.7564,389.7564,388.7939,389.0676,36404.0
2021-09-20 14:00:00,412.6,412.62,410.86,411.08,62956.0,389.3412,389.3601,387.6993,387.9069,62956.0
2021-09-20 14:30:00,410.83,411.33,409.75,410.19,54732.0,387.671,388.1428,386.6519,387.0671,54732.0
2021-09-20 15:00:00,410.25,410.92,408.72,410.86,110066.0,387.1237,387.7559,385.68,387.6993,110066.0
2021-09-20 15:30:00,410.87,413.51,410.8,412.69,198217.0,387.7088,390.1999,387.6427,389.4262,198217.0
2021-09-21 09:30:00,415.01,418.78,413.25,417.02,122225.0,391.6154,395.1729,389.9546,393.5121,122225.0
2021-09-21 10:00:00,417.15,418.4,415.6,416.58,136500.0,393.6347,394.8143,392.1721,393.0969,136500.0
2021-09-21 10:30:00,416.63,417.34,415.5,416.06,46632.0,393.1441,393.814,392.0778,392.6062,46632.0
2021-09-21 11:00:00,415.75,416.92,415.21,416.26,36905.0,392.3137,393.4177,391.8041,392.7949,36905.0
2021-09-21 11:30:00,416.25,417.85,416.25,416.5,38557.0,392.7855,394.2953,392.7855,393.0214,38557.0
2021-09-21 12:00:00,416.47,417.47,416.23,416.23,21532.0,392.9931,393.9367,392.7666,392.7666,21532.0
2021-09-21 12:30:00,416.03,416.28,415.26,415.77,28246.0,392.5779,392.8138,391.8513,392.3325,28246.0
2021-09-21 13:00:00,415.68,415.77,414.4,414.4,23820.0,392.2476,392.3325,391.0398,391.0398,23820.0
2021-09-21 13:30:00,414.37,414.68,413.51,413.83,27702.0,391.0115,391.304,390.1999,390.5019,27702.0
2021-09-21 14:00:00,413.86,414.72,413.86,414.0,51040.0,390.5302,391.3417,390.5302,390.6623,51040.0
2021-09-21 14:30:00,414.0,414.34,413.32,413.56,84828.0,390.6623,390.9831,390.0206,390.2471,84828.0
2021-09-21 15:00:00,413.6,414.13,413.32,413.75,91562.0,390.2849,390.785,390.0206,390.4264,91562.0
2021-09-21 15:30:00,413.67,413.93,412.21,412.33,302989.0,390.3509,390.5963,388.9732,389.0865,302989.0
2021-09-22 09:30:00,404.94,408.67,404.94,406.42,416208.0,382.113,385.6328,382.113,383.5096,416208.0
2021-09-22 10:00:00,406.72,410.41,406.54,410.22,170457.0,383.7927,387.2747,383.6228,387.0954,170457.0
2021-09-22 10:30:00,410.34,410.65,408.65,409.82,126922.0,387.2086,387.5012,385.6139,386.7179,126922.0
2021-09-22 11:00:00,409.97,410.76,409.42,409.42,100628.0,386.8595,387.605,386.3405,386.3405,100628.0
2021-09-22 11:30:00,409.47,412.0,409.34,411.1,88418.0,386.3877,388.7751,386.265,387.9258,88418.0
2021-09-22 12:00:00,410.95,411.01,409.58,409.86,60235.0,387.7842,387.8409,386.4915,386.7557,60235.0
2021-09-22 12:30:00,409.92,410.22,409.1,409.97,53775.0,386.8123,387.0954,386.0385,386.8595,53775.0
2021-09-22 13:00:00,409.97,410.51,409.65,409.98,37436.0,386.8595,387.369,386.5575,386.8689,37436.0
2021-09-22 13:30:00,410.05,411.23,409.82,409.83,83210.0,386.935,388.0485,386.7179,386.7274,83210.0
2021-09-22 14:00:00,409.76,411.54,409.21,409.35,86584.0,386.6613,388.341,386.1423,386.2744,86584.0
2021-09-22 14:30:00,409.28,409.53,407.47,408.18,89339.0,386.2084,386.4443,384.5004,385.1704,89339.0
2021-09-22 15:00:00,408.18,409.73,407.82,409.2,87463.0,385.1704,386.633,384.8307,386.1329,87463.0
2021-09-22 15:30:00,409.19,409.43,407.97,408.78,253982.0,386.1235,386.3499,384.9722,385.7366,253982.0
2021-09-23 09:30:00,409.8,413.0,408.55,411.67,254865.0,386.6991,389.7187,385.5195,388.4637,254865.0
2021-09-23 10:00:00,411.74,413.96,411.54,413.86,124540.0,388.5297,390.6246,388.341,390.5302,124540.0
2021-09-23 10:30:00,413.87,414.85,412.87,414.29,112647.0,390.5396,391.4644,389.596,390.936,112647.0
2021-09-23 11:00:00,414.29,414.5,412.99,413.33,84126.0,390.936,391.1341,389.7092,390.0301,84126.0
2021-09-23 11:30:00,413.39,413.97,412.28,412.56,76793.0,390.0867,390.634,389.0393,389.3035,76793.0
2021-09-23 12:00:00,412.61,412.61,411.57,411.8,76675.0,389.3507,389.3507,388.3693,388.5863,76675.0
2021-09-23 12:30:00,411.85,411.85,410.82,410.93,48101.0,388.6335,388.6335,387.6616,387.7654,48101.0
2021-09-23 13:00:00,410.97,411.68,410.82,411.01,68329.0,387.8031,388.4731,387.6616,387.8409,68329.0
2021-09-23 13:30:00,411.02,411.59,410.91,411.43,61363.0,387.8503,388.3882,387.7465,388.2372,61363.0
2021-09-23 14:00:00,411.43,412.05,411.01,411.08,67247.0,388.2372,388.8222,387.8409,387.9069,67247.0
2021-09-23 14:30:00,411.08,411.46,410.79,411.03,61271.0,387.9069,388.2655,387.6333,387.8597,61271.0
2021-09-23 15:00:00,411.02,411.33,410.27,410.27,83644.0,387.8503,388.1428,387.1426,387.1426,83644.0
2021-09-23 15:30:00,410.29,410.41,407.51,407.91,358435.0,387.1615,387.2747,384.5382,384.9156,358435.0
2021-09-24 09:30:00,406.94,407.57,405.23,407.15,137532.0,384.0003,384.5948,382.3867,384.1985,137532.0
2021-09-24 10:00:00,407.18,407.5,405.81,406.22,82768.0,384.2268,384.5287,382.934,383.3209,82768.0
2021-09-24 10:30:00,406.15,407.78,405.5,405.97,103254.0,383.2548,384.7929,382.6415,383.085,103254.0
2021-09-24 11:00:00,405.92,406.85,405.26,405.44,57674.0,383.0378,383.9154,382.415,382.5849,57674.0
2021-09-24 11:30:00,405.43,406.31,405.25,406.03,47041.0,382.5754,383.4058,382.4056,383.1416,47041.0
2021-09-24 12:00:00,405.97,405.97,405.37,405.39,38034.0,383.085,383.085,382.5188,382.5377,38034.0
2021-09-24 12:30:00,405.46,406.73,405.3,406.63,39382.0,382.6037,383.8021,382.4527,383.7078,39382.0
2021-09-24 13:00:00,406.66,407.2,406.4,407.08,33734.0,383.7361,384.2456,383.4907,384.1324,33734.0
2021-09-24 13:30:00,407.09,407.32,406.46,406.83,38900.0,384.1418,384.3589,383.5474,383.8965,38900.0
2021-09-24 14:00:00,406.89,407.45,406.69,407.11,68947.0,383.9531,384.4815,383.7644,384.1607,68947.0
2021-09-24 14:30:00,407.03,407.43,406.8,407.28,35792.0,384.0852,384.4627,383.8682,384.3211,35792.0
2021-09-24 15:00:00,407.25,407.8,406.77,407.69,46452.0,384.2928,384.8118,383.8399,384.708,46452.0
2021-09-24 15:30:00,407.7,407.89,406.79,407.13,171653.0,384.7175,384.8967,383.8587,384.1796,171653.0
2021-09-27 09:30:00,407.83,411.91,407.1,410.61,144089.0,384.8401,388.6901,384.1513,387.4634,144089.0
2021-09-27 10:00:00,410.67,412.15,410.05,410.14,77135.0,387.52,388.9166,386.935,387.0199,77135.0
2021-09-27 10:30:00,410.3,410.76,408.54,408.67,53279.0,387.1709,387.605,385.5101,385.6328,53279.0
2021-09-27 11:00:00,408.59,409.19,407.75,408.2,53018.0,385.5573,386.1235,384.7646,385.1893,53018.0
2021-09-27 11:30:00,408.2,408.21,406.85,408.17,66242.0,385.1893,385.1987,383.9154,385.161,66242.0
2021-09-27 12:00:00,408.17,409.39,408.04,408.37,41573.0,385.161,386.3122,385.0383,385.3497,41573.0
2021-09-27 12:30:00,408.24,408.49,407.58,407.71,27054.0,385.227,385.4629,384.6042,384.7269,27054.0
2021-09-27 13:00:00,407.7,408.15,407.44,407.91,22256.0,384.7175,385.1421,384.4721,384.9156,22256.0
2021-09-27 13:30:00,407.86,408.11,406.96,406.99,43617.0,384.8684,385.1043,384.0192,384.0475,43617.0
2021-09-27 14:00:00,407.01,407.06,406.25,406.42,59133.0,384.0663,384.1135,383.3492,383.5096,59133.0
2021-09-27 14:30:00,406.42,406.46,405.71,405.86,57380.0,383.5096,383.5474,382.8396,382.9812,57380.0
2021-09-27 15:00:00,405.88,406.04,405.42,405.52,94341.0,383.0,383.151,382.566,382.6603,94341.0
2021-09-27 15:30:00,405.49,405.67,404.96,405.4,342485.0,382.632,382.8019,382.1319,382.5471,342485.0
2021-09-28 09:30:00,402.6,404.0,400.7,402.16,285522.0,379.9049,381.226,378.1121,379.4897,285522.0
2021-09-28 10:00:00,402.03,402.03,399.39,400.68,147824.0,379.3671,379.3671,376.8759,378.0932,147824.0
2021-09-28 10:30:00,400.67,401.71,399.16,399.58,145315.0,378.0837,379.0651,376.6589,377.0552,145315.0
2021-09-28 11:00:00,399.7,400.32,398.81,399.68,98746.0,377.1684,377.7535,376.3286,377.1495,98746.0
2021-09-28 11:30:00,399.68,400.33,399.08,399.38,95576.0,377.1495,377.7629,376.5834,376.8665,95576.0
2021-09-28 12:00:00,399.31,399.38,398.06,398.67,72456.0,376.8004,376.8665,375.6209,376.1965,72456.0
2021-09-28 12:30:00,398.63,398.63,397.02,397.55,70273.0,376.1587,376.1587,374.6395,375.1396,70273.0
2021-09-28 13:00:00,397.47,399.14,397.08,398.65,66946.0,375.0641,376.64,374.6961,376.1776,66946.0
2021-09-28 13:30:00,398.57,399.55,398.55,398.77,50074.0,376.1021,377.0269,376.0832,376.2908,50074.0
2021-09-28 14:00:00,398.79,399.32,398.09,399.28,70886.0,376.3097,376.8098,375.6492,376.7721,70886.0
2021-09-28 14:30:00,399.2,399.79,398.35,399.45,116940.0,376.6966,377.2533,375.8945,376.9325,116940.0
2021-09-28 15:00:00,399.35,400.5,399.2,399.32,73629.0,376.8382,377.9233,376.6966,376.8098,73629.0
2021-09-28 15:30:00,399.2,400.33,397.87,398.58,238639.0,376.6966,377.7629,375.4416,376.1116,238639.0
2021-09-29 09:30:00,397.0,399.94,395.8,397.97,191565.0,374.6206,377.3949,373.4883,375.5359,191565.0
2021-09-29 10:00:00,398.11,399.6,397.07,399.04,100631.0,375.6681,377.0741,374.6867,376.5456,100631.0
2021-09-29 10:30:00,398.93,400.4,398.76,399.66,87629.0,376.4418,377.829,376.2814,377.1307,87629.0
2021-09-29 11:00:00,399.59,400.4,398.88,400.39,65613.0,377.0646,377.829,376.3946,377.8195,65613.0
2021-09-29 11:30:00,400.43,401.31,400.14,400.89,92355.0,377.8573,378.6877,377.5836,378.2913,92355.0
2021-09-29 12:00:00,400.95,401.17,399.65,399.77,39240.0,378.348,378.5556,377.1212,377.2345,39240.0
2021-09-29 12:30:00,399.75,399.9,399.26,399.85,30150.0,377.2156,377.3571,376.7532,377.31,30150.0
2021-09-29 13:00:00,399.74,399.82,398.96,399.34,34815.0,377.2062,377.2817,376.4701,376.8287,34815.0
2021-09-29 13:30:00,399.28,399.69,398.86,399.64,40181.0,376.7721,377.159,376.3758,377.1118,40181.0
2021-09-29 14:00:00,399.62,400.74,399.59,400.56,36515.0,377.0929,378.1498,377.0646,377.9799,36515.0
2021-09-29 14:30:00,400.75,401.35,400.58,401.25,28674.0,378.1592,378.7254,377.9988,378.631,28674.0
2021-09-29 15:00:00,401.39,401.73,400.81,401.73,50292.0,378.7632,379.084,378.2158,379.084,50292.0
2021-09-29 15:30:00,401.69,401.85,399.98,400.44,170827.0,379.0462,379.1972,377.4326,377.8667,170827.0
2021-09-30 09:30:00,401.49,403.49,398.73,400.4,237985.0,378.8575,380.7448,376.2531,377.829,237985.0
2021-09-30 10:00:00,400.58,400.69,397.96,399.59,134481.0,377.9988,378.1026,375.5265,377.0646,134481.0
2021-09-30 10:30:00,399.61,400.0,396.79,397.46,76378.0,377.0835,377.4515,374.4225,375.0547,76378.0
2021-09-30 11:00:00,397.51,397.53,396.04,396.63,86837.0,375.1019,375.1207,373.7147,374.2715,86837.0
2021-09-30 11:30:00,396.65,396.67,392.41,392.63,134751.0,374.2904,374.3092,370.2894,370.497,134751.0
2021-09-30 12:00:00,392.56,393.11,390.7,391.58,155812.0,370.4309,370.9499,368.6758,369.5062,155812.0
2021-09-30 12:30:00,391.45,391.84,390.75,391.23,116296.0,369.3835,369.7515,368.7229,369.1759,116296.0
2021-09-30 13:00:00,391.14,392.11,390.79,391.02,149285.0,369.091,370.0063,368.7607,368.9777,149285.0
2021-09-30 13:30:00,391.1,392.45,390.49,392.44,90097.0,369.0532,370.3271,368.4776,370.3177,90097.0
2021-09-30 14:00:00,392.51,394.25,392.51,394.25,95601.0,370.3837,372.0256,370.3837,372.0256,95601.0
2021-09-30 14:30:00,394.29,395.27,393.89,393.89,61967.0,372.0634,372.9881,371.6859,371.6859,61967.0
2021-09-30 15:00:00,393.97,394.44,393.41,393.41,76274.0,371.7614,372.2049,371.233,371.233,76274.0
2021-09-30 15:30:00,393.41,394.53,390.46,390.74,345249.0,371.233,372.2899,368.4493,368.7135,345249.0
2021-10-01 09:30:00,391.6,393.36,383.12,388.09,388352.0,369.525,371.1858,361.5231,366.2129,388352.0
2021-10-01 10:00:00,388.33,389.33,384.65,385.81,136871.0,366.4394,367.383,362.9668,364.0614,136871.0
2021-10-01 10:30:00,385.81,386.72,385.0,386.61,111795.0,364.0614,364.9201,363.2971,364.8163,111795.0
2021-10-01 11:00:00,386.36,387.89,385.4,386.84,93138.0,364.5804,366.0242,363.6745,365.0334,93138.0
2021-10-01 11:30:00,386.89,388.65,386.85,387.97,78310.0,365.0805,366.7413,365.0428,366.0997,78310.0
2021-10-01 12:00:00,387.96,387.97,386.64,387.22,69094.0,366.0902,366.0997,364.8446,365.3919,69094.0
2021-10-01 12:30:00,387.22,388.77,387.17,388.24,48849.0,365.3919,366.8546,365.3448,366.3544,48849.0
2021-10-01 13:00:00,388.17,389.44,387.79,388.75,46688.0,366.2884,367.4868,365.9298,366.8357,46688.0
2021-10-01 13:30:00,388.77,390.8,388.77,390.13,68308.0,366.8546,368.7701,366.8546,368.1379,68308.0
2021-10-01 14:00:00,390.29,391.08,389.9,390.77,108108.0,368.2889,369.0343,367.9209,368.7418,108108.0
2021-10-01 14:30:00,390.84,391.55,390.37,391.3,62558.0,368.8079,369.4778,368.3644,369.2419,62558.0
2021-10-01 15:00:00,391.33,393.29,391.29,392.4,79961.0,369.2702,371.1198,369.2325,370.2799,79961.0
2021-10-01 15:30:00,392.44,393.69,391.81,392.43,370288.0,370.3177,371.4972,369.7232,370.3082,370288.0
2021-10-04 09:30:00,391.62,395.15,391.51,391.81,137885.0,369.5439,372.8749,369.4401,369.7232,137885.0
2021-10-04 10:00:00,391.94,392.74,388.7,388.8,109147.0,369.8459,370.6008,366.7885,366.8829,109147.0
2021-10-04 10:30:00,388.56,388.77,385.52,386.18,133476.0,366.6564,366.8546,363.7878,364.4106,133476.0
2021-10-04 11:00:00,386.09,387.82,385.6,386.73,124057.0,364.3256,365.9581,363.8633,364.9296,124057.0
2021-10-04 11:30:00,386.78,387.91,385.5,387.73,93142.0,364.9767,366.043,363.7689,365.8732,93142.0
2021-10-04 12:00:00,387.62,388.45,387.2,387.25,64835.0,365.7694,366.5526,365.3731,365.4202,64835.0
2021-10-04 12:30:00,387.23,387.36,386.3,386.82,40775.0,365.4014,365.524,364.5238,365.0145,40775.0
2021-10-04 13:00:00,386.74,387.36,386.25,386.59,76193.0,364.939,365.524,364.4766,364.7974,76193.0
2021-10-04 13:30:00,386.71,387.18,386.14,386.31,70119.0,364.9107,365.3542,364.3728,364.5332,70119.0
2021-10-04 14:00:00,386.46,387.05,386.0,386.0,87608.0,364.6748,365.2315,364.2407,364.2407,87608.0
2021-10-04 14:30:00,386.05,386.36,385.61,386.08,66643.0,364.2879,364.5804,363.8727,364.3162,66643.0
2021-10-04 15:00:00,386.17,386.67,384.76,385.75,117837.0,364.4011,364.8729,363.0706,364.0048,117837.0
2021-10-04 15:30:00,385.71,387.33,385.42,387.05,407124.0,363.9671,365.4957,363.6934,365.2315,407124.0
2021-10-05 09:30:00,389.34,392.75,389.24,390.9,238833.0,367.3924,370.6102,367.2981,368.8645,238833.0
2021-10-05 10:00:00,391.04,393.41,390.59,393.34,180040.0,368.9966,371.233,368.572,371.1669,180040.0
2021-10-05 10:30:00,393.46,394.26,392.61,393.8,124627.0,371.2802,372.0351,370.4781,371.601,124627.0
2021-10-05 11:00:00,393.79,394.13,392.88,393.57,112392.0,371.5916,371.9124,370.7329,371.384,112392.0
2021-10-05 11:30:00,393.52,393.72,392.07,392.9,65084.0,371.3368,371.5255,369.9685,370.7517,65084.0
2021-10-05 12:00:00,392.89,393.54,392.23,392.48,48996.0,370.7423,371.3557,370.1195,370.3554,48996.0
2021-10-05 12:30:00,392.44,392.44,391.7,391.92,33742.0,370.3177,370.3177,369.6194,369.827,33742.0
2021-10-05 13:00:00,392.02,393.46,391.48,393.2,49768.0,369.9214,371.2802,369.4118,371.0348,49768.0
2021-10-05 13:30:00,393.22,393.93,392.97,393.36,40898.0,371.0537,371.7237,370.8178,371.1858,40898.0
2021-10-05 14:00:00,393.33,395.17,393.12,395.0,64805.0,371.1575,372.8938,370.9593,372.7334,64805.0
2021-10-05 14:30:00,395.01,395.71,394.93,395.41,115579.0,372.7428,373.4033,372.6673,373.1203,115579.0
2021-10-05 15:00:00,395.33,396.01,394.82,395.7,178275.0,373.0448,373.6864,372.5635,373.3939,178275.0
2021-10-05 15:30:00,395.7,395.8,393.18,393.41,390805.0,373.3939,373.4883,371.016,371.233,390805.0
2021-10-06 09:30:00,390.75,391.56,387.61,387.8,204176.0,368.7229,369.4873,365.7599,365.9392,204176.0
2021-10-06 10:00:00,387.67,390.37,385.84,389.97,105283.0,365.8166,368.3644,364.0897,367.9869,105283.0
2021-10-06 10:30:00,389.93,391.04,388.53,390.07,73203.0,367.9492,368.9966,366.6281,368.0813,73203.0
2021-10-06 11:00:00,389.95,390.89,389.54,390.36,77080.0,367.968,368.8551,367.5812,368.3549,77080.0
2021-10-06 11:30:00,390.25,390.59,388.96,390.08,44032.0,368.2511,368.572,367.0338,368.0907,44032.0
2021-10-06 12:00:00,390.05,390.14,388.4,388.89,45503.0,368.0624,368.1473,366.5054,366.9678,45503.0
2021-10-06 12:30:00,388.87,390.23,388.67,389.46,37516.0,366.9489,368.2323,366.7602,367.5057,37516.0
2021-10-06 13:00:00,389.6,390.67,388.8,390.63,40220.0,367.6378,368.6475,366.8829,368.6097,40220.0
2021-10-06 13:30:00,390.63,392.12,390.63,392.1,92755.0,368.6097,370.0157,368.6097,369.9968,92755.0
2021-10-06 14:00:00,392.12,394.11,391.71,393.54,126550.0,370.0157,371.8935,369.6288,371.3557,126550.0
2021-10-06 14:30:00,393.38,393.71,392.53,392.7,68358.0,371.2047,371.5161,370.4026,370.563,68358.0
2021-10-06 15:00:00,392.88,393.57,392.64,393.56,73109.0,370.7329,371.384,370.5064,371.3745,73109.0
2021-10-06 15:30:00,393.53,394.78,393.1,394.26,227430.0,371.3462,372.5258,370.9405,372.0351,227430.0
2021-10-07 09:30:00,396.76,403.26,396.71,403.26,282034.0,374.3942,380.5277,374.347,380.5277,282034.0
2021-10-07 10:00:00,403.22,404.85,403.02,403.92,111778.0,380.49,382.0281,380.3013,381.1505,111778.0
2021-10-07 10:30:00,403.84,404.63,403.16,404.29,61733.0,381.075,381.8205,380.4334,381.4997,61733.0
2021-10-07 11:00:00,404.34,404.68,403.8,404.56,65273.0,381.5469,381.8677,381.0373,381.7545,65273.0
2021-10-07 11:30:00,404.63,405.79,404.08,405.75,73046.0,381.8205,382.9151,381.3015,382.8774,73046.0
2021-10-07 12:00:00,405.75,407.63,405.73,407.58,76138.0,382.8774,384.6514,382.8585,384.6042,76138.0
2021-10-07 12:30:00,407.58,408.17,407.12,407.65,69970.0,384.6042,385.161,384.1701,384.6703,69970.0
2021-10-07 13:00:00,407.66,407.9,406.88,407.42,49460.0,384.6797,384.9062,383.9437,384.4532,49460.0
2021-10-07 13:30:00,407.39,407.44,406.54,406.94,46578.0,384.4249,384.4721,383.6228,384.0003,46578.0
2021-10-07 14:00:00,406.94,406.94,405.7,405.87,57946.0,384.0003,384.0003,382.8302,382.9906,57946.0
2021-10-07 14:30:00,405.9,405.99,404.59,404.78,61398.0,383.0189,383.1038,381.7828,381.9621,61398.0
2021-10-07 15:00:00,404.72,406.16,404.41,405.36,60260.0,381.9054,383.2643,381.6129,382.5094,60260.0
2021-10-07 15:30:00,405.29,405.88,404.39,404.6,307382.0,382.4433,383.0,381.594,381.7922,307382.0
2021-10-08 09:30:00,406.41,407.28,402.64,404.11,165716.0,383.5002,384.3211,379.9427,381.3298,165716.0
2021-10-08 10:00:00,404.24,405.11,402.94,402.94,45656.0,381.4525,382.2735,380.2258,380.2258,45656.0
2021-10-08 10:30:00,403.09,404.04,402.64,403.37,49588.0,380.3673,381.2638,379.9427,380.6315,49588.0
2021-10-08 11:00:00,403.18,404.52,402.74,404.52,63404.0,380.4522,381.7167,380.0371,381.7167,63404.0
2021-10-08 11:30:00,404.48,405.46,404.3,405.1,36118.0,381.679,382.6037,381.5091,382.264,36118.0
2021-10-08 12:00:00,405.05,405.84,404.94,404.99,52297.0,382.2168,382.9623,382.113,382.1602,52297.0
2021-10-08 12:30:00,405.02,406.13,404.78,405.64,38173.0,382.1885,383.236,381.9621,382.7736,38173.0
2021-10-08 13:00:00,405.66,406.47,405.64,406.29,32396.0,382.7924,383.5568,382.7736,383.3869,32396.0
2021-10-08 13:30:00,406.29,406.98,406.22,406.98,42395.0,383.3869,384.038,383.3209,384.038,42395.0
2021-10-08 14:00:00,406.91,408.33,406.75,408.11,51907.0,383.972,385.3119,383.821,385.1043,51907.0
2021-10-08 14:30:00,408.17,408.61,408.05,408.33,52716.0,385.161,385.5762,385.0477,385.3119,52716.0
2021-10-08 15:00:00,408.36,409.0,408.36,408.6,76216.0,385.3402,385.9442,385.3402,385.5667,76216.0
2021-10-08 15:30:00,408.6,409.12,407.93,408.44,281288.0,385.5667,386.0574,384.9345,385.4157,281288.0
2021-10-11 09:30:00,408.0,410.29,407.09,410.03,100786.0,385.0005,387.1615,384.1418,386.9161,100786.0
2021-10-11 10:00:00,410.11,411.22,409.26,410.95,93044.0,386.9916,388.039,386.1895,387.7842,93044.0
2021-10-11 10:30:00,411.0,411.18,410.25,410.71,43080.0,387.8314,388.0013,387.1237,387.5578,43080.0
2021-10-11 11:00:00,410.55,410.75,409.57,409.89,31470.0,387.4068,387.5955,386.482,386.784,31470.0
2021-10-11 11:30:00,409.92,411.0,409.9,410.33,31325.0,386.8123,387.8314,386.7934,387.1992,31325.0
2021-10-11 12:00:00,410.37,410.45,409.56,409.7,46769.0,387.2369,387.3124,386.4726,386.6047,46769.0
2021-10-11 12:30:00,409.72,410.32,407.69,407.82,69141.0,386.6236,387.1898,384.708,384.8307,69141.0
2021-10-11 13:00:00,407.67,407.87,406.68,407.04,58179.0,384.6891,384.8779,383.755,384.0947,58179.0
2021-10-11 13:30:00,407.0,407.38,406.19,406.41,50552.0,384.0569,384.4155,383.2926,383.5002,50552.0
2021-10-11 14:00:00,406.33,406.75,405.32,405.6,45994.0,383.4247,383.821,382.4716,382.7358,45994.0
2021-10-11 14:30:00,405.52,406.02,405.24,405.77,56637.0,382.6603,383.1322,382.3961,382.8962,56637.0
2021-10-11 15:00:00,405.81,406.58,405.3,405.34,54487.0,382.934,383.6606,382.4527,382.4905,54487.0
2021-10-11 15:30:00,405.33,405.74,404.21,404.95,314098.0,382.4811,382.8679,381.4242,382.1225,314098.0
2021-10-12 09:30:00,405.11,406.84,403.85,405.64,109206.0,382.2735,383.9059,381.0845,382.7736,109206.0
2021-10-12 10:00:00,405.39,407.07,404.93,406.77,95404.0,382.5377,384.123,382.1036,383.8399,95404.0
2021-10-12 10:30:00,406.87,407.37,406.26,406.63,50453.0,383.9342,384.4061,383.3586,383.7078,50453.0
2021-10-12 11:00:00,406.63,408.38,406.14,406.21,59823.0,383.7078,385.3591,383.2454,383.3114,59823.0
2021-10-12 11:30:00,406.32,406.69,405.87,406.53,34657.0,383.4152,383.7644,382.9906,383.6134,34657.0
2021-10-12 12:00:00,406.52,407.96,406.52,407.37,38540.0,383.604,384.9628,383.604,384.4061,38540.0
2021-10-12 12:30:00,407.28,407.34,405.7,405.87,26249.0,384.3211,384.3777,382.8302,382.9906,26249.0
2021-10-12 13:00:00,405.89,406.14,405.39,405.87,30870.0,383.0095,383.2454,382.5377,382.9906,30870.0
2021-10-12 13:30:00,405.82,407.0,405.46,405.79,32163.0,382.9434,384.0569,382.6037,382.9151,32163.0
2021-10-12 14:00:00,405.71,406.09,405.43,405.67,48316.0,382.8396,383.1982,382.5754,382.8019,48316.0
2021-10-12 14:30:00,405.72,406.63,405.17,405.45,55820.0,382.8491,383.7078,382.3301,382.5943,55820.0
2021-10-12 15:00:00,405.51,405.55,404.47,404.73,50389.0,382.6509,382.6887,381.6695,381.9149,50389.0
2021-10-12 15:30:00,404.74,404.9,402.31,403.06,254203.0,381.9243,382.0753,379.6313,380.339,254203.0
2021-10-13 09:30:00,403.34,403.78,398.95,400.01,165470.0,380.6032,381.0184,376.4607,377.4609,165470.0
2021-10-13 10:00:00,399.84,400.5,398.19,399.26,123214.0,377.3005,377.9233,375.7435,376.7532,123214.0
2021-10-13 10:30:00,399.09,400.07,398.24,399.37,115181.0,376.5928,377.5176,375.7907,376.857,115181.0
2021-10-13 11:00:00,399.43,399.53,398.11,399.08,59333.0,376.9136,377.008,375.6681,376.5834,59333.0
2021-10-13 11:30:00,399.12,402.48,398.75,402.19,71140.0,376.6211,379.7917,376.272,379.5181,71140.0
2021-10-13 12:00:00,402.19,404.17,401.64,404.0,71966.0,379.5181,381.3864,378.9991,381.226,71966.0
2021-10-13 12:30:00,403.97,405.09,403.57,404.61,59516.0,381.1977,382.2546,380.8203,381.8016,59516.0
2021-10-13 13:00:00,404.55,404.92,404.08,404.83,71334.0,381.745,382.0942,381.3015,382.0092,71334.0
2021-10-13 13:30:00,404.76,405.11,404.19,404.19,62743.0,381.9432,382.2735,381.4053,381.4053,62743.0
2021-10-13 14:00:00,404.22,405.31,403.69,404.12,89648.0,381.4336,382.4622,380.9335,381.3393,89648.0
2021-10-13 14:30:00,404.12,404.42,403.36,403.97,76593.0,381.3393,381.6223,380.6221,381.1977,76593.0
2021-10-13 15:00:00,403.97,404.9,403.52,404.55,129080.0,381.1977,382.0753,380.7731,381.745,129080.0
2021-10-13 15:30:00,404.55,405.06,403.43,404.11,366350.0,381.745,382.2263,380.6882,381.3298,366350.0
2021-10-14 09:30:00,425.66,433.5,422.94,426.0,1191687.0,401.665,409.0631,399.0984,401.9859,1191687.0
2021-10-14 10:00:00,426.0,426.5,421.55,424.86,481040.0,401.9859,402.4577,397.7867,400.9101,481040.0
2021-10-14 10:30:00,424.82,427.31,423.3,426.46,326527.0,400.8724,403.222,399.4381,402.4199,326527.0
2021-10-14 11:00:00,426.45,426.45,422.16,422.53,190153.0,402.4105,402.4105,398.3623,398.7115,190153.0
2021-10-14 11:30:00,422.76,422.87,420.29,421.36,119510.0,398.9285,399.0323,396.5977,397.6074,119510.0
2021-10-14 12:00:00,421.21,422.2,420.54,422.2,86625.0,397.4659,398.4001,396.8336,398.4001,86625.0
2021-10-14 12:30:00,422.11,422.7,418.97,419.22,140135.0,398.3151,398.8719,395.3521,395.5881,140135.0
2021-10-14 13:00:00,419.21,420.2,417.8,419.31,137972.0,395.5786,396.5128,394.2481,395.673,137972.0
2021-10-14 13:30:00,419.39,421.48,419.39,421.21,146283.0,395.7485,397.7207,395.7485,397.4659,146283.0
2021-10-14 14:00:00,421.07,422.88,420.37,420.5,162272.0,397.3338,399.0417,396.6732,396.7959,162272.0
2021-10-14 14:30:00,420.51,420.86,418.92,418.99,105961.0,396.8053,397.1356,395.305,395.371,105961.0
2021-10-14 15:00:00,419.03,420.63,419.0,420.3,123364.0,395.4088,396.9186,395.3805,396.6072,123364.0
2021-10-14 15:30:00,420.4,420.98,419.05,420.19,389217.0,396.7015,397.2488,395.4276,396.5034,389217.0
2021-10-15 09:30:00,422.05,427.16,421.5,426.85,347766.0,398.2585,403.0805,397.7395,402.7879,347766.0
2021-10-15 10:00:00,426.84,429.09,426.42,426.42,132522.0,402.7785,404.9017,402.3822,402.3822,132522.0
2021-10-15 10:30:00,426.57,427.84,426.56,427.23,79392.0,402.5237,403.7221,402.5143,403.1465,79392.0
2021-10-15 11:00:00,427.12,427.94,426.78,427.42,119774.0,403.0427,403.8165,402.7219,403.3258,119774.0
2021-10-15 11:30:00,427.5,428.89,427.12,428.64,66875.0,403.4013,404.7129,403.0427,404.477,66875.0
2021-10-15 12:00:00,428.71,428.86,427.36,427.82,100129.0,404.5431,404.6846,403.2692,403.7033,100129.0
2021-10-15 12:30:00,427.91,428.25,427.51,427.74,38763.0,403.7882,404.109,403.4107,403.6278,38763.0
2021-10-15 13:00:00,427.66,429.3,427.47,429.3,73697.0,403.5523,405.0998,403.373,405.0998,73697.0
2021-10-15 13:30:00,429.29,430.49,429.29,429.9,159243.0,405.0904,406.2228,405.0904,405.666,159243.0
2021-10-15 14:00:00,429.85,430.39,429.2,429.38,71070.0,405.6188,406.1284,405.0055,405.1753,71070.0
2021-10-15 14:30:00,429.43,429.48,428.61,429.22,71130.0,405.2225,405.2697,404.4487,405.0243,71130.0
2021-10-15 15:00:00,429.22,429.22,427.8,428.64,77624.0,405.0243,405.0243,403.6844,404.477,77624.0
2021-10-15 15:30:00,428.68,428.92,427.88,428.05,352498.0,404.5148,404.7413,403.7599,403.9203,352498.0
2021-10-18 09:30:00,428.0,428.0,423.84,426.71,121732.0,403.8731,403.8731,399.9476,402.6558,121732.0
2021-10-18 10:00:00,426.8,426.96,425.5,426.2,64761.0,402.7408,402.8917,401.514,402.1746,64761.0
2021-10-18 10:30:00,426.29,427.0,425.38,426.09,56485.0,402.2595,402.9295,401.4008,402.0708,56485.0
2021-10-18 11:00:00,426.13,427.71,425.54,426.84,60887.0,402.1085,403.5995,401.5518,402.7785,60887.0
2021-10-18 11:30:00,426.81,427.01,426.04,426.6,29706.0,402.7502,402.9389,402.0236,402.552,29706.0
2021-10-18 12:00:00,426.63,426.85,425.82,425.82,35129.0,402.5803,402.7879,401.816,401.816,35129.0
2021-10-18 12:30:00,425.91,426.03,425.0,425.15,29169.0,401.9009,402.0142,401.0422,401.1838,29169.0
2021-10-18 13:00:00,425.23,425.81,425.2,425.76,32388.0,401.2593,401.8066,401.231,401.7594,32388.0
2021-10-18 13:30:00,425.72,426.39,425.46,426.07,59639.0,401.7216,402.3539,401.4763,402.0519,59639.0
2021-10-18 14:00:00,426.1,426.22,424.66,425.22,56107.0,402.0802,402.1935,400.7214,401.2498,56107.0
2021-10-18 14:30:00,425.16,425.66,424.96,425.52,34207.0,401.1932,401.665,401.0045,401.5329,34207.0
2021-10-18 15:00:00,425.48,425.53,424.58,424.73,72574.0,401.4952,401.5424,400.6459,400.7875,72574.0
2021-10-18 15:30:00,424.68,425.42,424.4,424.6,207063.0,400.7403,401.4386,400.4761,400.6648,207063.0
2021-10-19 09:30:00,426.83,427.82,424.72,426.12,133111.0,402.7691,403.7033,400.778,402.0991,133111.0
2021-10-19 10:00:00,426.12,427.65,426.11,426.94,57455.0,402.0991,403.5428,402.0897,402.8729,57455.0
2021-10-19 10:30:00,427.0,427.12,425.59,425.59,47753.0,402.9295,403.0427,401.599,401.599,47753.0
2021-10-19 11:00:00,425.63,425.92,424.64,425.16,70198.0,401.6367,401.9104,400.7025,401.1932,70198.0
2021-10-19 11:30:00,425.12,425.19,424.11,424.14,48478.0,401.1555,401.2215,400.2024,400.2307,48478.0
2021-10-19 12:00:00,424.2,424.73,423.57,423.79,33557.0,400.2873,400.7875,399.6928,399.9004,33557.0
2021-10-19 12:30:00,423.8,423.96,423.47,423.7,23310.0,399.9099,400.0609,399.5985,399.8155,23310.0
2021-10-19 13:00:00,423.68,424.47,423.4,424.41,35517.0,399.7966,400.5421,399.5324,400.4855,35517.0
2021-10-19 13:30:00,424.45,424.47,423.64,424.33,46996.0,400.5232,400.5421,399.7589,400.41,46996.0
2021-10-19 14:00:00,424.41,424.57,423.93,424.5,28762.0,400.4855,400.6365,400.0325,400.5704,28762.0
2021-10-19 14:30:00,424.54,424.77,423.93,423.93,36230.0,400.6082,400.8252,400.0325,400.0325,36230.0
2021-10-19 15:00:00,423.88,424.47,423.68,424.34,39525.0,399.9854,400.5421,399.7966,400.4194,39525.0
2021-10-19 15:30:00,424.32,424.53,423.44,424.36,124460.0,400.4006,400.5987,399.5702,400.4383,124460.0
2021-10-20 09:30:00,427.0,434.66,426.84,433.25,278386.0,402.9295,410.1577,402.7785,408.8272,278386.0
2021-10-20 10:00:00,433.03,433.86,432.56,432.96,162306.0,408.6196,409.4028,408.1761,408.5535,162306.0
2021-10-20 10:30:00,432.82,433.69,431.85,432.5,99688.0,408.4214,409.2424,407.5061,408.1194,99688.0
2021-10-20 11:00:00,432.51,432.98,431.48,432.53,79092.0,408.1289,408.5724,407.1569,408.1478,79092.0
2021-10-20 11:30:00,432.5,432.88,431.33,432.88,72072.0,408.1194,408.478,407.0154,408.478,72072.0
2021-10-20 12:00:00,432.78,433.62,432.56,433.5,106652.0,408.3837,409.1763,408.1761,409.0631,106652.0
2021-10-20 12:30:00,433.42,434.49,433.42,433.81,66797.0,408.9876,409.9973,408.9876,409.3556,66797.0
2021-10-20 13:00:00,433.9,434.17,432.56,432.85,57472.0,409.4405,409.6953,408.1761,408.4497,57472.0
2021-10-20 13:30:00,432.91,433.66,432.09,433.19,53188.0,408.5063,409.2141,407.7326,408.7705,53188.0
2021-10-20 14:00:00,433.11,433.91,432.68,433.43,59515.0,408.6951,409.45,408.2893,408.997,59515.0
2021-10-20 14:30:00,433.37,434.9,433.23,434.5,68555.0,408.9404,410.3842,408.8083,410.0067,68555.0
2021-10-20 15:00:00,434.49,435.32,434.05,435.17,139643.0,409.9973,410.7805,409.5821,410.6389,139643.0
2021-10-20 15:30:00,435.17,435.53,434.71,435.1,254778.0,410.6389,410.9786,410.2049,410.5729,254778.0
2021-10-21 09:30:00,435.5,438.2,435.08,437.5,228738.0,410.9503,413.4981,410.554,412.8376,228738.0
2021-10-21 10:00:00,437.8,438.87,436.69,437.69,95316.0,413.1207,414.1304,412.0733,413.0169,95316.0
2021-10-21 10:30:00,437.86,438.05,436.77,437.45,54559.0,413.1773,413.3566,412.1487,412.7904,54559.0
2021-10-21 11:00:00,437.35,437.7,436.18,436.69,47568.0,412.696,413.0263,411.592,412.0733,47568.0
2021-10-21 11:30:00,436.69,439.5,436.63,439.49,96870.0,412.0733,414.7248,412.0166,414.7154,96870.0
2021-10-21 12:00:00,439.49,440.0,439.02,439.35,64609.0,414.7154,415.1967,414.2719,414.5833,64609.0
2021-10-21 12:30:00,439.42,439.91,439.08,439.35,40396.0,414.6494,415.1117,414.3285,414.5833,40396.0
2021-10-21 13:00:00,439.4,439.91,439.25,439.79,43075.0,414.6305,415.1117,414.4889,414.9985,43075.0
2021-10-21 13:30:00,439.79,441.36,439.73,440.71,65332.0,414.9985,416.48,414.9419,415.8666,65332.0
2021-10-21 14:00:00,440.7,440.93,439.7,440.57,56719.0,415.8572,416.0742,414.9136,415.7345,56719.0
2021-10-21 14:30:00,440.46,440.79,439.74,439.97,76796.0,415.6307,415.9421,414.9513,415.1684,76796.0
2021-10-21 15:00:00,440.0,441.25,439.5,441.17,149937.0,415.1967,416.3762,414.7248,416.3007,149937.0
2021-10-21 15:30:00,441.21,442.5,440.22,442.26,318592.0,416.3385,417.5557,415.4043,417.3293,318592.0
2021-10-22 09:30:00,440.84,446.46,440.46,444.45,209572.0,415.9893,421.2925,415.6307,419.3958,209572.0
2021-10-22 10:00:00,444.56,448.12,444.47,446.43,151899.0,419.4996,422.8589,419.4147,421.2642,151899.0
2021-10-22 10:30:00,446.32,446.65,445.1,446.24,88085.0,421.1604,421.4718,420.0092,421.0849,88085.0
2021-10-22 11:00:00,446.13,447.1,445.27,446.01,83210.0,420.9811,421.8964,420.1696,420.8679,83210.0
2021-10-22 11:30:00,445.86,446.9,445.66,446.73,75633.0,420.7263,421.7077,420.5376,421.5473,75633.0
2021-10-22 12:00:00,446.69,447.86,446.03,447.65,89722.0,421.5095,422.6136,420.8867,422.4154,89722.0
2021-10-22 12:30:00,447.75,448.74,447.56,448.23,73354.0,422.5098,423.444,422.3305,422.9627,73354.0
2021-10-22 13:00:00,448.24,448.32,447.7,447.89,60014.0,422.9722,423.0477,422.4626,422.6419,60014.0
2021-10-22 13:30:00,447.8,449.16,447.7,447.88,80532.0,422.557,423.8403,422.4626,422.6325,80532.0
2021-10-22 14:00:00,447.91,448.47,447.68,448.47,88730.0,422.6608,423.1892,422.4437,423.1892,88730.0
2021-10-22 14:30:00,448.47,449.1,448.2,448.27,76271.0,423.1892,423.7837,422.9344,423.0005,76271.0
2021-10-22 15:00:00,448.19,448.43,447.39,447.94,96989.0,422.925,423.1515,422.1701,422.6891,96989.0
2021-10-22 15:30:00,447.98,449.29,447.79,449.16,305587.0,422.7268,423.963,422.5475,423.8403,305587.0
2021-10-25 09:30:00,450.0,451.81,446.44,451.21,181667.0,424.6329,426.3409,421.2736,425.7747,181667.0
2021-10-25 10:00:00,451.32,451.96,450.52,450.96,110698.0,425.8785,426.4825,425.1236,425.5388,110698.0
2021-10-25 10:30:00,450.98,452.64,450.7,451.71,79922.0,425.5577,427.1241,425.2935,426.2466,79922.0
2021-10-25 11:00:00,451.63,452.48,450.13,450.47,446038.0,426.1711,426.9731,424.7556,425.0765,446038.0
2021-10-25 11:30:00,450.42,451.15,449.35,449.64,132668.0,425.0293,425.7181,424.0196,424.2932,132668.0
2021-10-25 12:00:00,449.76,450.63,449.58,450.19,113706.0,424.4065,425.2274,424.2366,424.8122,113706.0
2021-10-25 12:30:00,450.11,450.19,448.59,449.27,235831.0,424.7367,424.8122,423.3024,423.9441,235831.0
2021-10-25 13:00:00,449.4,449.88,449.01,449.1,111227.0,424.0668,424.5197,423.6988,423.7837,111227.0
2021-10-25 13:30:00,449.15,449.27,447.69,448.28,66653.0,423.8309,423.9441,422.4532,423.0099,66653.0
2021-10-25 14:00:00,448.23,448.67,447.44,448.58,83023.0,422.9627,423.3779,422.2173,423.293,83023.0
2021-10-25 14:30:00,448.68,449.13,447.6,448.23,88775.0,423.3874,423.812,422.3682,422.9627,88775.0
2021-10-25 15:00:00,448.22,448.8,448.09,448.77,116796.0,422.9533,423.5006,422.8306,423.4723,116796.0
2021-10-25 15:30:00,448.82,449.53,448.61,449.5,285048.0,423.5195,424.1894,423.3213,424.1611,285048.0
2021-10-26 09:30:00,450.49,451.5,447.59,450.8,259055.0,425.0953,426.0484,422.3588,425.3879,259055.0
2021-10-26 10:00:00,450.75,453.22,449.71,452.89,96775.0,425.3407,427.6714,424.3593,427.36,96775.0
2021-10-26 10:30:00,453.0,453.47,451.74,452.97,80187.0,427.4638,427.9073,426.2749,427.4355,80187.0
2021-10-26 11:00:00,453.07,453.39,452.21,453.39,60344.0,427.5299,427.8319,426.7184,427.8319,60344.0
2021-10-26 11:30:00,453.29,454.99,453.09,454.5,100303.0,427.7375,429.3417,427.5488,428.8793,100303.0
2021-10-26 12:00:00,454.44,454.52,452.67,454.22,77242.0,428.8227,428.8982,427.1524,428.6151,77242.0
2021-10-26 12:30:00,454.22,455.48,453.55,454.71,99303.0,428.6151,429.804,427.9828,429.0774,99303.0
2021-10-26 13:00:00,454.62,455.3,454.38,455.27,86313.0,428.9925,429.6342,428.766,429.6059,86313.0
2021-10-26 13:30:00,455.23,455.32,454.2,454.88,73850.0,429.5681,429.6531,428.5962,429.2379,73850.0
2021-10-26 14:00:00,455.04,455.82,454.7,455.24,99961.0,429.3888,430.1249,429.068,429.5776,99961.0
2021-10-26 14:30:00,455.29,456.45,454.97,456.11,137353.0,429.6247,430.7194,429.3228,430.3985,137353.0
2021-10-26 15:00:00,456.08,457.71,456.08,457.12,121550.0,430.3702,431.9083,430.3702,431.3516,121550.0
2021-10-26 15:30:00,457.15,457.6,454.45,454.59,461677.0,431.3799,431.8045,428.8321,428.9642,461677.0
2021-10-27 09:30:00,454.64,458.21,453.81,458.13,180718.0,429.0114,432.3801,428.2282,432.3047,180718.0
2021-10-27 10:00:00,458.24,460.44,457.67,459.01,130927.0,432.4085,434.4844,431.8706,433.135,130927.0
2021-10-27 10:30:00,458.98,460.0,457.74,457.74,110790.0,433.1067,434.0692,431.9366,431.9366,110790.0
2021-10-27 11:00:00,457.62,458.43,455.18,455.64,206949.0,431.8234,432.5877,429.5209,429.955,206949.0
2021-10-27 11:30:00,455.64,456.21,454.49,454.82,140081.0,429.955,430.4929,428.8698,429.1812,140081.0
2021-10-27 12:00:00,454.84,456.71,454.78,456.56,68046.0,429.2001,430.9647,429.1435,430.8232,68046.0
2021-10-27 12:30:00,456.54,456.54,455.52,455.76,68529.0,430.8043,430.8043,429.8418,430.0683,68529.0
2021-10-27 13:00:00,455.81,456.26,455.03,455.36,163223.0,430.1154,430.5401,429.3794,429.6908,163223.0
2021-10-27 13:30:00,455.36,455.36,453.87,454.22,74057.0,429.6908,429.6908,428.2848,428.6151,74057.0
2021-10-27 14:00:00,454.04,456.37,454.04,455.68,71938.0,428.4452,430.6439,428.4452,429.9928,71938.0
2021-10-27 14:30:00,455.76,456.87,455.5,456.24,78198.0,430.0683,431.1157,429.8229,430.5212,78198.0
2021-10-27 15:00:00,456.28,456.53,454.75,455.8,80824.0,430.5589,430.7948,429.1152,430.106,80824.0
2021-10-27 15:30:00,455.69,455.87,453.48,453.73,271963.0,430.0022,430.1721,427.9168,428.1527,271963.0
2021-10-28 09:30:00,453.0,457.49,452.52,457.19,135663.0,427.4638,431.7007,427.0109,431.4176,135663.0
2021-10-28 10:00:00,457.37,457.64,456.24,457.28,73532.0,431.5875,431.8423,430.5212,431.5026,73532.0
2021-10-28 10:30:00,457.33,457.9,456.55,457.44,61079.0,431.5497,432.0876,430.8137,431.6535,61079.0
2021-10-28 11:00:00,457.45,457.71,456.15,456.46,71327.0,431.663,431.9083,430.4363,430.7288,71327.0
2021-10-28 11:30:00,456.42,456.71,455.79,455.79,44045.0,430.691,430.9647,430.0966,430.0966,44045.0
2021-10-28 12:00:00,455.86,456.0,454.36,454.53,53968.0,430.1626,430.2947,428.7472,428.9076,53968.0
2021-10-28 12:30:00,454.5,455.48,454.46,455.0,34260.0,428.8793,429.804,428.8415,429.3511,34260.0
2021-10-28 13:00:00,454.95,455.44,454.28,454.46,42173.0,429.3039,429.7663,428.6717,428.8415,42173.0
2021-10-28 13:30:00,454.45,455.2,454.4,455.19,29578.0,428.8321,429.5398,428.7849,429.5304,29578.0
2021-10-28 14:00:00,455.24,455.55,454.39,454.87,41968.0,429.5776,429.8701,428.7755,429.2284,41968.0
2021-10-28 14:30:00,454.81,454.87,453.6,454.26,37321.0,429.1718,429.2284,428.03,428.6528,37321.0
2021-10-28 15:00:00,454.29,454.41,453.75,454.21,51252.0,428.6811,428.7944,428.1716,428.6056,51252.0
2021-10-28 15:30:00,454.24,455.72,454.1,455.37,156719.0,428.6339,430.0305,428.5018,429.7002,156719.0
2021-10-29 09:30:00,454.41,456.94,453.06,456.54,104370.0,428.7944,431.1817,427.5205,430.8043,104370.0
2021-10-29 10:00:00,456.55,457.6,455.49,457.24,56311.0,430.8137,431.8045,429.8135,431.4648,56311.0
2021-10-29 10:30:00,457.12,457.15,454.86,455.87,134549.0,431.3516,431.3799,429.219,430.1721,134549.0
2021-10-29 11:00:00,455.92,456.83,455.66,456.2,76783.0,430.2192,431.0779,429.9739,430.4834,76783.0
2021-10-29 11:30:00,456.26,457.32,455.82,456.43,66628.0,430.5401,431.5403,430.1249,430.7005,66628.0
2021-10-29 12:00:00,456.27,458.65,456.12,458.47,132264.0,430.5495,432.7953,430.408,432.6255,132264.0
2021-10-29 12:30:00,458.41,459.34,458.27,459.22,46949.0,432.5689,433.4464,432.4368,433.3332,46949.0
2021-10-29 13:00:00,459.02,459.58,458.97,459.29,48210.0,433.1445,433.6729,433.0973,433.3993,48210.0
2021-10-29 13:30:00,459.29,459.8,458.79,458.93,39809.0,433.3993,433.8805,432.9274,433.0596,39809.0
2021-10-29 14:00:00,458.83,459.51,458.35,458.66,59369.0,432.9652,433.6069,432.5122,432.8048,59369.0
2021-10-29 14:30:00,458.66,459.68,458.55,459.47,48435.0,432.8048,433.7673,432.701,433.5691,48435.0
2021-10-29 15:00:00,459.5,459.98,459.17,459.41,84014.0,433.5974,434.0504,433.286,433.5125,84014.0
2021-10-29 15:30:00,459.48,461.39,459.3,460.47,225190.0,433.5786,435.3809,433.4087,434.5127,225190.0
2021-11-01 09:30:00,461.82,465.76,459.15,459.58,190906.0,435.7866,439.5045,433.2672,433.6729,190906.0
2021-11-01 10:00:00,459.49,459.49,456.25,456.36,81264.0,433.588,433.588,430.5306,430.6344,81264.0
2021-11-01 10:30:00,456.09,456.48,454.32,455.15,91080.0,430.3796,430.7477,428.7094,429.4926,91080.0
2021-11-01 11:00:00,455.21,455.78,454.26,455.1,50780.0,429.5493,430.0871,428.6528,429.4455,50780.0
2021-11-01 11:30:00,455.23,456.23,454.34,454.53,49378.0,429.5681,430.5118,428.7283,428.9076,49378.0
2021-11-01 12:00:00,454.51,454.92,454.13,454.37,32002.0,428.8887,429.2756,428.5301,428.7566,32002.0
2021-11-01 12:30:00,454.39,454.94,453.54,453.98,71160.0,428.7755,429.2945,427.9734,428.3886,71160.0
2021-11-01 13:00:00,454.08,454.3,452.0,452.0,50306.0,428.483,428.6906,426.5202,426.5202,50306.0
2021-11-01 13:30:00,452.06,452.38,451.17,452.05,47083.0,426.5768,426.8788,425.737,426.5674,47083.0
2021-11-01 14:00:00,452.06,452.75,451.95,452.74,49773.0,426.5768,427.2279,426.473,427.2185,49773.0
2021-11-01 14:30:00,452.82,454.71,452.74,454.4,42536.0,427.294,429.0774,427.2185,428.7849,42536.0
2021-11-01 15:00:00,454.33,454.33,452.48,452.89,90687.0,428.7189,428.7189,426.9731,427.36,90687.0
2021-11-01 15:30:00,452.94,454.42,452.94,454.03,219043.0,427.4072,428.8038,427.4072,428.4358,219043.0
2021-11-02 09:30:00,456.26,456.39,452.17,454.92,99138.0,430.5401,430.6627,426.6806,429.2756,99138.0
2021-11-02 10:00:00,454.9,454.97,453.39,453.97,67696.0,429.2567,429.3228,427.8319,428.3792,67696.0
2021-11-02 10:30:00,453.97,454.18,453.01,453.48,104620.0,428.3792,428.5773,427.4733,427.9168,104620.0
2021-11-02 11:00:00,453.58,453.64,451.66,452.19,96519.0,428.0111,428.0678,426.1994,426.6995,96519.0
2021-11-02 11:30:00,452.23,455.72,452.21,455.16,78280.0,426.7372,430.0305,426.7184,429.5021,78280.0
2021-11-02 12:00:00,455.21,455.62,454.42,455.0,59276.0,429.5493,429.9361,428.8038,429.3511,59276.0
2021-11-02 12:30:00,455.03,456.44,454.93,455.81,59593.0,429.3794,430.7099,429.285,430.1154,59593.0
2021-11-02 13:00:00,455.86,455.94,453.83,453.83,40053.0,430.1626,430.2381,428.247,428.247,40053.0
2021-11-02 13:30:00,453.76,454.33,453.26,454.31,56964.0,428.181,428.7189,427.7092,428.7,56964.0
2021-11-02 14:00:00,454.2,454.24,452.68,452.68,77451.0,428.5962,428.6339,427.1619,427.1619,77451.0
2021-11-02 14:30:00,452.9,453.23,452.24,452.85,59101.0,427.3695,427.6809,426.7467,427.3223,59101.0
2021-11-02 15:00:00,452.96,453.29,451.21,451.49,88633.0,427.4261,427.7375,425.7747,426.039,88633.0
2021-11-02 15:30:00,451.49,452.29,450.38,452.19,309232.0,426.039,426.7939,424.9915,426.6995,309232.0
2021-11-03 09:30:00,450.42,454.65,447.04,448.46,167661.0,425.0293,429.0208,421.8398,423.1798,167661.0
2021-11-03 10:00:00,448.45,451.46,448.37,450.97,84610.0,423.1703,426.0106,423.0948,425.5483,84610.0
2021-11-03 10:30:00,451.02,453.77,451.02,452.56,64546.0,425.5955,428.1904,425.5955,427.0486,64546.0
2021-11-03 11:00:00,452.56,453.45,451.57,452.73,57792.0,427.0486,427.8885,426.1144,427.2091,57792.0
2021-11-03 11:30:00,452.78,453.27,451.93,452.93,43182.0,427.2562,427.7186,426.4542,427.3978,43182.0
2021-11-03 12:00:00,452.94,453.71,452.48,453.41,37093.0,427.4072,428.1338,426.9731,427.8507,37093.0
2021-11-03 12:30:00,453.19,453.83,452.83,453.8,59120.0,427.6431,428.247,427.3034,428.2187,59120.0
2021-11-03 13:00:00,453.82,454.57,453.24,454.06,38284.0,428.2376,428.9453,427.6903,428.4641,38284.0
2021-11-03 13:30:00,453.85,453.93,452.62,453.11,24671.0,428.2659,428.3414,427.1053,427.5676,24671.0
2021-11-03 14:00:00,453.25,454.41,453.11,454.28,43942.0,427.6997,428.7944,427.5676,428.6717,43942.0
2021-11-03 14:30:00,454.18,455.55,453.76,455.29,62037.0,428.5773,429.8701,428.181,429.6247,62037.0
2021-11-03 15:00:00,455.38,457.33,454.96,455.57,104627.0,429.7097,431.5497,429.3133,429.889,104627.0
2021-11-03 15:30:00,455.48,457.52,455.27,457.44,267759.0,429.804,431.729,429.6059,431.6535,267759.0
2021-11-04 09:30:00,457.6,458.51,456.51,457.54,108027.0,431.8045,432.6632,430.776,431.7479,108027.0
2021-11-04 10:00:00,457.72,457.85,455.46,456.6,38940.0,431.9178,432.0404,429.7852,430.8609,38940.0
2021-11-04 10:30:00,456.57,456.82,454.11,454.29,47130.0,430.8326,431.0685,428.5113,428.6811,47130.0
2021-11-04 11:00:00,454.29,454.54,453.13,453.9,57964.0,428.6811,428.917,427.5865,428.3131,57964.0
2021-11-04 11:30:00,453.99,454.21,453.09,453.25,47585.0,428.398,428.6056,427.5488,427.6997,47585.0
2021-11-04 12:00:00,453.28,454.01,452.27,453.82,47080.0,427.7281,428.4169,426.775,428.2376,47080.0
2021-11-04 12:30:00,453.72,454.37,453.26,453.95,50081.0,428.1432,428.7566,427.7092,428.3603,50081.0
2021-11-04 13:00:00,453.89,454.59,453.38,453.99,62422.0,428.3037,428.9642,427.8224,428.398,62422.0
2021-11-04 13:30:00,453.93,455.05,453.92,454.34,37450.0,428.3414,429.3983,428.332,428.7283,37450.0
2021-11-04 14:00:00,454.34,454.76,453.71,453.89,62753.0,428.7283,429.1246,428.1338,428.3037,62753.0
2021-11-04 14:30:00,453.87,454.05,452.16,453.04,129754.0,428.2848,428.4546,426.6712,427.5016,129754.0
2021-11-04 15:00:00,452.87,454.22,452.71,454.0,82371.0,427.3412,428.6151,427.1902,428.4075,82371.0
2021-11-04 15:30:00,454.02,456.98,453.75,456.83,257115.0,428.4263,431.2195,428.1716,431.0779,257115.0
2021-11-05 09:30:00,457.83,461.52,454.7,459.68,144466.0,432.0216,435.5036,429.068,433.7673,144466.0
2021-11-05 10:00:00,459.28,461.09,458.91,459.08,65937.0,433.3898,435.0978,433.0407,433.2011,65937.0
2021-11-05 10:30:00,459.28,459.86,457.16,457.69,66258.0,433.3898,433.9371,431.3893,431.8895,66258.0
2021-11-05 11:00:00,457.66,458.95,457.62,458.59,106198.0,431.8611,433.0784,431.8234,432.7387,106198.0
2021-11-05 11:30:00,458.74,459.92,457.82,457.82,82087.0,432.8803,433.9937,432.0121,432.0121,82087.0
2021-11-05 12:00:00,457.79,458.65,457.29,458.35,52675.0,431.9838,432.7953,431.512,432.5122,52675.0
2021-11-05 12:30:00,458.31,458.85,457.95,458.1,222706.0,432.4745,432.9841,432.1348,432.2763,222706.0
2021-11-05 13:00:00,458.05,458.49,455.0,455.0,41510.0,432.2292,432.6444,429.3511,429.3511,41510.0
2021-11-05 13:30:00,455.05,456.2,454.57,455.4,86522.0,429.3983,430.4834,428.9453,429.7285,86522.0
2021-11-05 14:00:00,455.39,456.03,454.9,455.9,48214.0,429.7191,430.323,429.2567,430.2004,48214.0
2021-11-05 14:30:00,455.98,456.28,455.55,455.85,43777.0,430.2758,430.5589,429.8701,430.1532,43777.0
2021-11-05 15:00:00,455.9,456.39,455.06,455.48,50258.0,430.2004,430.6627,429.4077,429.804,50258.0
2021-11-05 15:30:00,455.51,456.9,455.2,455.71,242459.0,429.8323,431.144,429.5398,430.0211,242459.0
2021-11-08 09:30:00,456.85,459.4,454.31,458.37,149995.0,431.0968,433.5031,428.7,432.5311,149995.0
2021-11-08 10:00:00,458.19,459.91,455.89,459.67,72503.0,432.3613,433.9843,430.1909,433.7578,72503.0
2021-11-08 10:30:00,459.7,460.81,459.17,459.29,72741.0,433.7861,434.8336,433.286,433.3993,72741.0
2021-11-08 11:00:00,459.41,460.63,459.12,460.47,65276.0,433.5125,434.6637,433.2388,434.5127,65276.0
2021-11-08 11:30:00,460.46,460.53,459.53,459.99,46478.0,434.5033,434.5694,433.6257,434.0598,46478.0
2021-11-08 12:00:00,459.88,460.54,459.53,459.72,44457.0,433.956,434.5788,433.6257,433.805,44457.0
2021-11-08 12:30:00,459.84,460.59,459.52,459.92,34217.0,433.9183,434.626,433.6163,433.9937,34217.0
2021-11-08 13:00:00,459.92,460.79,459.54,460.65,29502.0,433.9937,434.8147,433.6352,434.6826,29502.0
2021-11-08 13:30:00,460.59,461.44,460.28,461.21,37950.0,434.626,435.4281,434.3335,435.211,37950.0
2021-11-08 14:00:00,461.14,462.52,461.14,462.51,48180.0,435.145,436.4472,435.145,436.4377,48180.0
2021-11-08 14:30:00,462.44,463.31,462.11,463.29,49166.0,436.3717,437.1926,436.0603,437.1738,49166.0
2021-11-08 15:00:00,463.31,464.19,462.88,462.88,75757.0,437.1926,438.023,436.7869,436.7869,75757.0
2021-11-08 15:30:00,462.82,463.5,462.43,462.5,203998.0,436.7303,437.3719,436.3623,436.4283,203998.0
2021-11-09 09:30:00,462.62,464.0,462.23,462.63,125713.0,436.5415,437.8438,436.1735,436.551,125713.0
2021-11-09 10:00:00,462.88,463.44,461.1,462.46,85098.0,436.7869,437.3153,435.1072,436.3906,85098.0
2021-11-09 10:30:00,462.78,462.94,461.24,461.31,54081.0,436.6925,436.8435,435.2393,435.3054,54081.0
2021-11-09 11:00:00,461.37,461.96,460.29,461.96,57829.0,435.362,435.9187,434.3429,435.9187,57829.0
2021-11-09 11:30:00,461.86,462.92,461.63,462.5,53879.0,435.8244,436.8246,435.6074,436.4283,53879.0
2021-11-09 12:00:00,462.52,462.52,461.29,461.62,38937.0,436.4472,436.4472,435.2865,435.5979,38937.0
2021-11-09 12:30:00,461.73,463.08,461.73,462.78,33527.0,435.7017,436.9756,435.7017,436.6925,33527.0
2021-11-09 13:00:00,462.77,463.52,462.68,463.16,31080.0,436.6831,437.3908,436.5982,437.0511,31080.0
2021-11-09 13:30:00,463.15,463.6,462.51,462.71,27956.0,437.0417,437.4663,436.4377,436.6265,27956.0
2021-11-09 14:00:00,462.63,463.08,461.18,461.37,49926.0,436.551,436.9756,435.1827,435.362,49926.0
2021-11-09 14:30:00,461.33,462.16,460.66,462.1,65425.0,435.3243,436.1075,434.692,436.0509,65425.0
2021-11-09 15:00:00,462.17,463.21,461.86,463.12,58214.0,436.1169,437.0983,435.8244,437.0134,58214.0
2021-11-09 15:30:00,463.11,464.47,462.9,464.35,244326.0,437.0039,438.2873,436.8058,438.174,244326.0
2021-11-10 09:30:00,465.39,466.0,461.35,462.28,130807.0,439.1554,439.731,435.3431,436.2207,130807.0
2021-11-10 10:00:00,462.19,463.4,460.25,460.25,99930.0,436.1358,437.2776,434.3051,434.3051,99930.0
2021-11-10 10:30:00,460.41,460.93,459.61,460.19,44650.0,434.4561,434.9468,433.7012,434.2485,44650.0
2021-11-10 11:00:00,460.38,461.09,460.03,460.03,51254.0,434.4278,435.0978,434.0975,434.0975,51254.0
2021-11-10 11:30:00,460.11,460.26,456.62,457.39,77755.0,434.173,434.3146,430.8798,431.6064,77755.0
2021-11-10 12:00:00,457.24,458.03,457.01,457.99,56869.0,431.4648,432.2103,431.2478,432.1725,56869.0
2021-11-10 12:30:00,457.99,458.66,457.42,458.43,48949.0,432.1725,432.8048,431.6347,432.5877,48949.0
2021-11-10 13:00:00,458.38,458.76,457.78,458.47,58371.0,432.5406,432.8991,431.9744,432.6255,58371.0
2021-11-10 13:30:00,458.55,458.95,457.74,457.96,46445.0,432.701,433.0784,431.9366,432.1442,46445.0
2021-11-10 14:00:00,457.85,458.65,457.32,458.31,65207.0,432.0404,432.7953,431.5403,432.4745,65207.0
2021-11-10 14:30:00,458.28,459.55,457.5,459.2,99285.0,432.4462,433.6446,431.7102,433.3143,99285.0
2021-11-10 15:00:00,459.26,459.7,459.07,459.22,87893.0,433.371,433.7861,433.1917,433.3332,87893.0
2021-11-10 15:30:00,459.22,460.74,459.13,459.99,215497.0,433.3332,434.7675,433.2483,434.0598,215497.0
2021-11-11 09:30:00,460.0,460.85,456.16,457.53,131388.0,434.0692,434.8713,430.4457,431.7385,131388.0
2021-11-11 10:00:00,457.6,457.74,456.01,456.14,81956.0,431.8045,431.9366,430.3042,430.4268,81956.0
2021-11-11 10:30:00,456.0,457.38,455.98,456.54,82134.0,430.2947,431.5969,430.2758,430.8043,82134.0
2021-11-11 11:00:00,456.45,456.77,455.44,455.68,68309.0,430.7194,431.0213,429.7663,429.9928,68309.0
2021-11-11 11:30:00,455.76,456.8,455.68,456.52,67719.0,430.0683,431.0496,429.9928,430.7854,67719.0
2021-11-11 12:00:00,456.51,456.83,456.29,456.5,62098.0,430.776,431.0779,430.5684,430.7665,62098.0
2021-11-11 12:30:00,456.45,457.0,456.38,456.83,51796.0,430.7194,431.2384,430.6533,431.0779,51796.0
2021-11-11 13:00:00,456.83,458.18,456.78,457.84,52881.0,431.0779,432.3518,431.0308,432.031,52881.0
2021-11-11 13:30:00,457.81,458.24,457.58,457.75,62567.0,432.0027,432.4085,431.7857,431.9461,62567.0
2021-11-11 14:00:00,457.75,457.94,457.03,457.12,84417.0,431.9461,432.1254,431.2667,431.3516,84417.0
2021-11-11 14:30:00,457.22,457.69,457.06,457.4,57139.0,431.4459,431.8895,431.295,431.6158,57139.0
2021-11-11 15:00:00,457.42,458.38,457.34,458.21,80136.0,431.6347,432.5406,431.5592,432.3801,80136.0
2021-11-11 15:30:00,458.15,458.97,457.09,457.39,277469.0,432.3235,433.0973,431.3233,431.6064,277469.0
2021-11-12 09:30:00,460.67,460.8,457.39,458.65,92531.0,434.7015,434.8241,431.6064,432.7953,92531.0
2021-11-12 10:00:00,458.77,458.77,457.31,457.61,68035.0,432.9086,432.9086,431.5309,431.814,68035.0
2021-11-12 10:30:00,457.7,458.74,457.56,458.41,56307.0,431.8989,432.8803,431.7668,432.5689,56307.0
2021-11-12 11:00:00,458.48,459.3,458.2,458.54,95864.0,432.6349,433.4087,432.3707,432.6915,95864.0
2021-11-12 11:30:00,458.5,458.64,457.08,457.5,36145.0,432.6538,432.7859,431.3138,431.7102,36145.0
2021-11-12 12:00:00,457.53,458.25,457.53,458.13,51522.0,431.7385,432.4179,431.7385,432.3047,51522.0
2021-11-12 12:30:00,458.15,458.44,457.9,458.44,60103.0,432.3235,432.5972,432.0876,432.5972,60103.0
2021-11-12 13:00:00,458.39,458.39,457.77,458.04,34811.0,432.55,432.55,431.9649,432.2197,34811.0
2021-11-12 13:30:00,458.04,458.5,458.03,458.5,63683.0,432.2197,432.6538,432.2103,432.6538,63683.0
2021-11-12 14:00:00,458.53,459.12,458.46,458.68,46181.0,432.6821,433.2388,432.616,432.8236,46181.0
2021-11-12 14:30:00,458.74,459.19,458.44,458.82,37239.0,432.8803,433.3049,432.5972,432.9558,37239.0
2021-11-12 15:00:00,458.87,459.95,458.87,459.84,59950.0,433.0029,434.0221,433.0029,433.9183,59950.0
2021-11-12 15:30:00,459.92,461.0,458.79,458.95,273054.0,433.9937,435.0129,432.9274,433.0784,273054.0
2021-11-15 09:30:00,458.0,458.0,454.13,457.03,132353.0,432.182,432.182,428.5301,431.2667,132353.0
2021-11-15 10:00:00,456.88,457.47,456.41,456.65,63197.0,431.1251,431.6819,430.6816,430.9081,63197.0
2021-11-15 10:30:00,456.68,457.69,456.66,457.34,36177.0,430.9364,431.8895,430.9175,431.5592,36177.0
2021-11-15 11:00:00,457.35,458.21,456.15,456.29,63583.0,431.5686,432.3801,430.4363,430.5684,63583.0
2021-11-15 11:30:00,456.3,456.3,454.76,454.89,45457.0,430.5778,430.5778,429.1246,429.2473,45457.0
2021-11-15 12:00:00,454.82,455.12,454.28,454.91,39259.0,429.1812,429.4643,428.6717,429.2662,39259.0
2021-11-15 12:30:00,454.82,455.04,453.77,454.0,46653.0,429.1812,429.3888,428.1904,428.4075,46653.0
2021-11-15 13:00:00,454.01,454.28,453.35,454.09,43797.0,428.4169,428.6717,427.7941,428.4924,43797.0
2021-11-15 13:30:00,454.22,454.22,453.01,453.05,51448.0,428.6151,428.6151,427.4733,427.511,51448.0
2021-11-15 14:00:00,453.06,453.12,452.35,452.37,49452.0,427.5205,427.5771,426.8505,426.8693,49452.0
2021-11-15 14:30:00,452.5,453.07,452.31,452.89,66532.0,426.992,427.5299,426.8127,427.36,66532.0
2021-11-15 15:00:00,452.89,453.01,451.92,452.56,71659.0,427.36,427.4733,426.4447,427.0486,71659.0
2021-11-15 15:30:00,452.56,453.16,450.5,450.75,352547.0,427.0486,427.6148,425.1048,425.3407,352547.0
2021-11-16 09:30:00,452.99,458.35,451.0,457.0,165777.0,427.4544,432.5122,425.5766,431.2384,165777.0
2021-11-16 10:00:00,457.1,458.25,454.85,457.96,118098.0,431.3327,432.4179,429.2095,432.1442,118098.0
2021-11-16 10:30:00,457.69,457.97,455.81,456.57,51990.0,431.8895,432.1537,430.1154,430.8326,51990.0
2021-11-16 11:00:00,456.63,456.77,455.62,455.82,89391.0,430.8892,431.0213,429.9361,430.1249,89391.0
2021-11-16 11:30:00,455.83,455.94,455.11,455.93,72377.0,430.1343,430.2381,429.4549,430.2287,72377.0
2021-11-16 12:00:00,456.04,456.9,455.71,456.15,59343.0,430.3325,431.144,430.0211,430.4363,59343.0
2021-11-16 12:30:00,456.23,456.91,455.42,455.42,62174.0,430.5118,431.1534,429.7474,429.7474,62174.0
2021-11-16 13:00:00,455.47,455.64,455.09,455.31,30776.0,429.7946,429.955,429.436,429.6436,30776.0
2021-11-16 13:30:00,455.31,455.36,454.38,454.64,53885.0,429.6436,429.6908,428.766,429.0114,53885.0
2021-11-16 14:00:00,454.61,454.66,451.98,452.41,93857.0,428.9831,429.0303,426.5013,426.9071,93857.0
2021-11-16 14:30:00,452.46,452.53,450.6,450.6,66963.0,426.9543,427.0203,425.1991,425.1991,66963.0
2021-11-16 15:00:00,450.64,452.88,450.64,452.14,58557.0,425.2369,427.3506,425.2369,426.6523,58557.0
2021-11-16 15:30:00,452.08,452.24,449.37,449.78,297012.0,426.5957,426.7467,424.0385,424.4254,297012.0
2021-11-17 09:30:00,450.39,452.88,449.0,452.44,138291.0,425.001,427.3506,423.6893,426.9354,138291.0
2021-11-17 10:00:00,452.32,453.75,451.2,451.94,74683.0,426.8222,428.1716,425.7653,426.4636,74683.0
2021-11-17 10:30:00,451.89,451.92,450.23,451.4,50570.0,426.4164,426.4447,424.85,425.954,50570.0
2021-11-17 11:00:00,451.42,452.02,450.62,451.29,41071.0,425.9729,426.5391,425.218,425.8502,41071.0
2021-11-17 11:30:00,451.24,452.01,451.14,451.8,26337.0,425.803,426.5296,425.7087,426.3315,26337.0
2021-11-17 12:00:00,451.72,452.72,451.59,452.5,32698.0,426.256,427.1996,426.1333,426.992,32698.0
2021-11-17 12:30:00,452.46,453.33,452.36,453.15,29286.0,426.9543,427.7752,426.8599,427.6054,29286.0
2021-11-17 13:00:00,453.19,453.96,453.15,453.88,29070.0,427.6431,428.3697,427.6054,428.2942,29070.0
2021-11-17 13:30:00,453.72,453.72,452.71,452.78,31287.0,428.1432,428.1432,427.1902,427.2562,31287.0
2021-11-17 14:00:00,452.79,453.1,451.05,451.22,33904.0,427.2657,427.5582,425.6238,425.7842,33904.0
2021-11-17 14:30:00,451.16,451.55,450.82,450.88,57850.0,425.7276,426.0956,425.4067,425.4633,57850.0
2021-11-17 15:00:00,450.83,451.05,449.35,450.81,62195.0,425.4162,425.6238,424.0196,425.3973,62195.0
2021-11-17 15:30:00,450.76,451.25,448.73,448.84,220855.0,425.3501,425.8125,423.4345,423.5383,220855.0
2021-11-18 09:30:00,448.73,449.03,447.11,448.4,104806.0,423.4345,423.7176,421.9059,423.1231,104806.0
2021-11-18 10:00:00,448.63,452.28,448.07,452.06,61700.0,423.3402,426.7844,422.8117,426.5768,61700.0
2021-11-18 10:30:00,452.13,452.13,449.59,450.14,50802.0,426.6429,426.6429,424.2461,424.7651,50802.0
2021-11-18 11:00:00,450.06,451.82,450.06,451.58,54521.0,424.6896,426.3504,424.6896,426.1239,54521.0
2021-11-18 11:30:00,451.66,452.06,451.0,451.35,38447.0,426.1994,426.5768,425.5766,425.9068,38447.0
2021-11-18 12:00:00,451.4,452.81,451.18,452.6,33898.0,425.954,427.2845,425.7464,427.0864,33898.0
2021-11-18 12:30:00,452.5,452.72,450.79,451.08,35325.0,426.992,427.1996,425.3784,425.6521,35325.0
2021-11-18 13:00:00,450.99,451.33,450.67,451.21,37980.0,425.5671,425.888,425.2652,425.7747,37980.0
2021-11-18 13:30:00,451.12,451.81,450.81,451.22,46372.0,425.6898,426.3409,425.3973,425.7842,46372.0
2021-11-18 14:00:00,451.16,451.18,449.95,450.1,43722.0,425.7276,425.7464,424.5858,424.7273,43722.0
2021-11-18 14:30:00,450.09,450.49,449.52,450.34,43400.0,424.7179,425.0953,424.18,424.9538,43400.0
2021-11-18 15:00:00,450.31,450.49,449.05,449.53,93308.0,424.9255,425.0953,423.7365,424.1894,93308.0
2021-11-18 15:30:00,449.52,449.99,448.94,449.6,196531.0,424.18,424.6235,423.6327,424.2555,196531.0
2021-11-19 09:30:00,448.13,449.45,444.18,445.0,278950.0,422.8684,424.114,419.141,419.9148,278950.0
2021-11-19 10:00:00,445.06,445.67,442.78,443.19,74820.0,419.9714,420.547,417.8199,418.2068,74820.0
2021-11-19 10:30:00,443.11,443.78,442.0,442.27,74144.0,418.1313,418.7636,417.0839,417.3387,74144.0
2021-11-19 11:00:00,442.11,443.17,441.63,442.64,53637.0,417.1877,418.188,416.7348,417.6878,53637.0
2021-11-19 11:30:00,442.61,442.82,440.41,440.53,46098.0,417.6595,417.8577,415.5835,415.6968,46098.0
2021-11-19 12:00:00,440.47,441.61,440.4,441.21,68053.0,415.6402,416.7159,415.5741,416.3385,68053.0
2021-11-19 12:30:00,441.49,442.75,441.49,442.66,70871.0,416.6027,417.7916,416.6027,417.7067,70871.0
2021-11-19 13:00:00,442.68,442.76,441.2,441.23,41340.0,417.7256,417.8011,416.329,416.3573,41340.0
2021-11-19 13:30:00,441.2,442.03,440.36,442.03,71369.0,416.329,417.1122,415.5364,417.1122,71369.0
2021-11-19 14:00:00,442.0,442.6,441.6,442.01,64331.0,417.0839,417.6501,416.7065,417.0934,64331.0
2021-11-19 14:30:00,441.96,442.44,441.57,441.95,99039.0,417.0462,417.4991,416.6782,417.0367,99039.0
2021-11-19 15:00:00,441.9,442.15,440.85,440.85,72010.0,416.9896,417.2255,415.9987,415.9987,72010.0
2021-11-19 15:30:00,440.84,441.07,439.5,440.0,348902.0,415.9893,416.2063,414.7248,415.1967,348902.0
2021-11-22 09:30:00,442.82,443.18,439.99,440.26,191857.0,417.8577,418.1974,415.1872,415.442,191857.0
2021-11-22 10:00:00,440.32,440.55,439.0,440.0,104257.0,415.4986,415.7157,414.253,415.1967,104257.0
2021-11-22 10:30:00,439.88,442.55,439.84,441.68,61025.0,415.0834,417.6029,415.0457,416.782,61025.0
2021-11-22 11:00:00,441.77,442.55,441.5,442.37,117663.0,416.8669,417.6029,416.6121,417.4331,117663.0
2021-11-22 11:30:00,442.29,443.75,441.58,441.74,57266.0,417.3576,418.7353,416.6876,416.8386,57266.0
2021-11-22 12:00:00,441.74,443.59,441.1,441.96,74328.0,416.8386,418.5843,416.2347,417.0462,74328.0
2021-11-22 12:30:00,441.74,442.15,440.55,440.55,37945.0,416.8386,417.2255,415.7157,415.7157,37945.0
2021-11-22 13:00:00,440.67,441.1,440.11,440.45,35606.0,415.8289,416.2347,415.3005,415.6213,35606.0
2021-11-22 13:30:00,440.52,440.7,440.0,440.42,28154.0,415.6873,415.8572,415.1967,415.593,28154.0
2021-11-22 14:00:00,440.42,440.85,439.34,439.81,51715.0,415.593,415.9987,414.5739,415.0174,51715.0
2021-11-22 14:30:00,439.72,441.15,439.67,440.96,77145.0,414.9324,416.2818,414.8853,416.1025,77145.0
2021-11-22 15:00:00,440.91,441.14,439.52,440.59,83093.0,416.0554,416.2724,414.7437,415.7534,83093.0
2021-11-22 15:30:00,440.5,440.5,437.39,437.54,200630.0,415.6685,415.6685,412.7338,412.8753,200630.0
2021-11-23 09:30:00,436.01,443.15,436.0,442.19,242905.0,411.4316,418.1691,411.4221,417.2632,242905.0
2021-11-23 10:00:00,442.32,444.31,441.85,442.68,108699.0,417.3859,419.2637,416.9424,417.7256,108699.0
2021-11-23 10:30:00,442.53,443.4,441.13,442.32,75475.0,417.584,418.405,416.263,417.3859,75475.0
2021-11-23 11:00:00,442.47,444.27,442.1,444.13,67005.0,417.5274,419.226,417.1783,419.0938,67005.0
2021-11-23 11:30:00,444.19,445.12,444.02,444.44,64219.0,419.1505,420.028,418.99,419.3864,64219.0
2021-11-23 12:00:00,444.3,444.41,441.61,442.93,45671.0,419.2543,419.3581,416.7159,417.9615,45671.0
2021-11-23 12:30:00,443.12,444.44,442.97,443.71,60079.0,418.1408,419.3864,417.9992,418.6975,60079.0
2021-11-23 13:00:00,443.65,444.41,443.56,444.27,44754.0,418.6409,419.3581,418.556,419.226,44754.0
2021-11-23 13:30:00,444.21,445.44,444.21,444.97,43978.0,419.1693,420.33,419.1693,419.8865,43978.0
2021-11-23 14:00:00,444.8,445.42,444.69,445.3,55165.0,419.7261,420.3111,419.6223,420.1979,55165.0
2021-11-23 14:30:00,445.29,446.53,444.5,446.45,95363.0,420.1885,421.3586,419.443,421.2831,95363.0
2021-11-23 15:00:00,446.4,446.79,445.51,446.44,106491.0,421.2359,421.6039,420.3961,421.2736,106491.0
2021-11-23 15:30:00,446.39,447.52,446.11,447.12,300925.0,421.2264,422.2927,420.9622,421.9153,300925.0
2021-11-24 09:30:00,446.64,448.77,445.64,447.83,149832.0,421.4624,423.4723,420.5187,422.5853,149832.0
2021-11-24 10:00:00,447.5,449.49,447.32,449.0,93321.0,422.2739,424.1517,422.104,423.6893,93321.0
2021-11-24 10:30:00,449.03,450.01,448.85,449.99,115512.0,423.7176,424.6424,423.5478,424.6235,115512.0
2021-11-24 11:00:00,449.91,450.98,448.47,449.16,155777.0,424.548,425.5577,423.1892,423.8403,155777.0
2021-11-24 11:30:00,449.08,449.27,447.59,447.85,58944.0,423.7648,423.9441,422.3588,422.6041,58944.0
2021-11-24 12:00:00,447.81,448.83,447.47,448.55,40061.0,422.5664,423.5289,422.2456,423.2647,40061.0
2021-11-24 12:30:00,448.55,450.04,448.54,450.04,40076.0,423.2647,424.6707,423.2553,424.6707,40076.0
2021-11-24 13:00:00,450.03,450.91,449.92,450.46,47154.0,424.6613,425.4917,424.5575,425.067,47154.0
2021-11-24 13:30:00,450.45,450.76,450.21,450.5,54121.0,425.0576,425.3501,424.8311,425.1048,54121.0
2021-11-24 14:00:00,450.44,450.7,449.11,449.62,60330.0,425.0481,425.2935,423.7931,424.2744,60330.0
2021-11-24 14:30:00,449.7,450.5,449.41,450.18,50511.0,424.3499,425.1048,424.0762,424.8028,50511.0
2021-11-24 15:00:00,450.16,450.33,449.34,450.1,60115.0,424.7839,424.9443,424.0102,424.7273,60115.0
2021-11-24 15:30:00,450.1,450.94,449.46,450.16,176206.0,424.7273,425.52,424.1234,424.7839,176206.0
2021-11-26 09:30:00,444.92,448.18,440.71,441.75,224868.0,419.8393,422.9155,415.8666,416.848,224868.0
2021-11-26 10:00:00,441.6,442.15,440.4,441.6,107880.0,416.7065,417.2255,415.5741,416.7065,107880.0
2021-11-26 10:30:00,441.73,441.81,438.93,439.65,113213.0,416.8291,416.9046,414.187,414.8664,113213.0
2021-11-26 11:00:00,439.53,441.39,438.46,440.17,119897.0,414.7532,416.5083,413.7435,415.3571,119897.0
2021-11-26 11:30:00,440.44,441.0,438.87,439.69,117244.0,415.6119,416.1403,414.1304,414.9041,117244.0
2021-11-26 12:00:00,439.72,440.18,438.3,439.96,114911.0,414.9324,415.3665,413.5925,415.1589,114911.0
2021-11-26 12:30:00,439.7,441.94,438.21,439.91,259174.0,414.9136,417.0273,413.5076,415.1117,259174.0
2021-11-29 09:30:00,443.56,443.98,440.55,443.41,155961.0,418.556,418.9523,415.7157,418.4144,155961.0
2021-11-29 10:00:00,443.25,445.03,442.71,443.76,129554.0,418.2635,419.9431,417.7539,418.7447,129554.0
2021-11-29 10:30:00,443.8,445.71,443.13,445.28,79569.0,418.7825,420.5848,418.1502,420.179,79569.0
2021-11-29 11:00:00,445.28,447.88,445.19,446.9,62807.0,420.179,422.6325,420.0941,421.7077,62807.0
2021-11-29 11:30:00,446.89,448.25,446.48,447.89,53569.0,421.6983,422.9816,421.3114,422.6419,53569.0
2021-11-29 12:00:00,447.91,450.69,447.89,450.35,76380.0,422.6608,425.2841,422.6419,424.9632,76380.0
2021-11-29 12:30:00,450.31,451.32,449.69,450.85,91318.0,424.9255,425.8785,424.3404,425.435,91318.0
2021-11-29 13:00:00,450.95,451.32,450.21,451.2,91549.0,425.5294,425.8785,424.8311,425.7653,91549.0
2021-11-29 13:30:00,451.18,451.9,451.09,451.71,55569.0,425.7464,426.4258,425.6615,426.2466,55569.0
2021-11-29 14:00:00,451.67,453.08,451.32,452.42,87582.0,426.2088,427.5393,425.8785,426.9165,87582.0
2021-11-29 14:30:00,452.42,452.43,451.29,452.28,86484.0,426.9165,426.926,425.8502,426.7844,86484.0
2021-11-29 15:00:00,452.22,452.85,451.42,452.37,118849.0,426.7278,427.3223,425.9729,426.8693,118849.0
2021-11-29 15:30:00,452.51,453.04,451.44,451.48,515463.0,427.0015,427.5016,425.9918,426.0295,515463.0
2021-11-30 09:30:00,447.06,449.97,444.04,444.48,268912.0,421.8587,424.6046,419.0089,419.4241,268912.0
2021-11-30 10:00:00,444.81,448.39,443.77,448.39,155624.0,419.7355,423.1137,418.7541,423.1137,155624.0
2021-11-30 10:30:00,448.46,451.35,446.96,446.96,209080.0,423.1798,425.9068,421.7643,421.7643,209080.0
2021-11-30 11:00:00,446.86,448.73,445.61,446.77,159452.0,421.67,423.4345,420.4904,421.585,159452.0
2021-11-30 11:30:00,446.55,447.46,444.38,445.15,82372.0,421.3774,422.2361,419.3298,420.0563,82372.0
2021-11-30 12:00:00,444.95,444.95,443.21,443.86,158797.0,419.8676,419.8676,418.2257,418.8391,158797.0
2021-11-30 12:30:00,443.93,445.54,443.55,444.61,73129.0,418.9051,420.4244,418.5465,419.5468,73129.0
2021-11-30 13:00:00,444.76,445.31,443.94,445.31,57118.0,419.6883,420.2073,418.9146,420.2073,57118.0
2021-11-30 13:30:00,445.24,445.82,444.47,444.62,99894.0,420.1413,420.6886,419.4147,419.5562,99894.0
2021-11-30 14:00:00,444.64,444.64,443.27,443.8,107931.0,419.5751,419.5751,418.2823,418.7825,107931.0
2021-11-30 14:30:00,443.69,444.61,442.25,442.62,90100.0,418.6787,419.5468,417.3198,417.669,90100.0
2021-11-30 15:00:00,442.61,443.09,441.25,443.09,136048.0,417.6595,418.1125,416.3762,418.1125,136048.0
2021-11-30 15:30:00,443.07,444.47,441.4,444.21,457202.0,418.0936,419.4147,416.5177,419.1693,457202.0
2021-12-01 09:30:00,452.89,454.36,449.03,450.5,196470.0,427.36,428.7472,423.7176,425.1048,196470.0
2021-12-01 10:00:00,450.3,453.8,450.29,452.8,92783.0,424.916,428.2187,424.9066,427.2751,92783.0
2021-12-01 10:30:00,452.87,454.46,451.32,454.29,97054.0,427.3412,428.8415,425.8785,428.6811,97054.0
2021-12-01 11:00:00,454.15,454.63,453.3,454.32,97729.0,428.549,429.002,427.7469,428.7094,97729.0
2021-12-01 11:30:00,454.48,454.89,454.05,454.8,63488.0,428.8604,429.2473,428.4546,429.1624,63488.0
2021-12-01 12:00:00,454.83,455.92,454.51,454.72,67478.0,429.1907,430.2192,428.8887,429.0869,67478.0
2021-12-01 12:30:00,454.7,455.05,453.3,453.6,70812.0,429.068,429.3983,427.7469,428.03,70812.0
2021-12-01 13:00:00,453.72,454.1,451.41,452.17,62736.0,428.1432,428.5018,425.9635,426.6806,62736.0
2021-12-01 13:30:00,452.17,452.72,450.76,451.88,79959.0,426.6806,427.1996,425.3501,426.407,79959.0
2021-12-01 14:00:00,451.67,451.67,449.5,450.3,69295.0,426.2088,426.2088,424.1611,424.916,69295.0
2021-12-01 14:30:00,450.37,450.8,448.91,448.99,62615.0,424.9821,425.3879,423.6044,423.6799,62615.0
2021-12-01 15:00:00,449.09,449.71,446.34,446.35,91257.0,423.7742,424.3593,421.1793,421.1887,91257.0
2021-12-01 15:30:00,446.42,447.88,444.14,444.15,350848.0,421.2548,422.6325,419.1033,419.1127,350848.0
2021-12-02 09:30:00,443.15,447.29,439.21,447.29,205866.0,418.1691,422.0757,414.4512,422.0757,205866.0
2021-12-02 10:00:00,446.95,447.04,441.18,443.56,153757.0,421.7549,421.8398,416.3101,418.556,153757.0
2021-12-02 10:30:00,443.57,445.01,440.49,442.26,135561.0,418.5654,419.9242,415.659,417.3293,135561.0
2021-12-02 11:00:00,442.44,446.25,441.92,444.36,61459.0,417.4991,421.0943,417.0084,419.3109,61459.0
2021-12-02 11:30:00,444.35,446.13,442.92,446.13,50671.0,419.3014,420.9811,417.9521,420.9811,50671.0
2021-12-02 12:00:00,445.93,446.32,444.36,444.44,48994.0,420.7924,421.1604,419.3109,419.3864,48994.0
2021-12-02 12:30:00,444.52,445.0,443.57,444.84,61768.0,419.4619,419.9148,418.5654,419.7638,61768.0
2021-12-02 13:00:00,444.75,446.43,443.74,445.78,47307.0,419.6789,421.2642,418.7258,420.6508,47307.0
2021-12-02 13:30:00,445.9,447.89,445.39,447.82,41413.0,420.7641,422.6419,420.2828,422.5758,41413.0
2021-12-02 14:00:00,447.6,447.71,445.96,446.82,63497.0,422.3682,422.472,420.8207,421.6322,63497.0
2021-12-02 14:30:00,446.78,447.21,445.81,446.69,61644.0,421.5945,422.0002,420.6791,421.5095,61644.0
2021-12-02 15:00:00,446.67,447.16,445.35,446.88,76143.0,421.4907,421.953,420.2451,421.6888,76143.0
2021-12-02 15:30:00,446.82,447.83,444.83,446.12,300470.0,421.6322,422.5853,419.7544,420.9717,300470.0
2021-12-03 09:30:00,447.77,454.44,447.46,452.06,223873.0,423.8922,430.2065,423.5987,427.9534,223873.0
2021-12-03 10:00:00,451.75,452.17,448.82,449.5,130137.0,427.66,428.0576,424.8862,425.5299,130137.0
2021-12-03 10:30:00,449.5,449.52,445.54,445.54,88394.0,425.5299,425.5489,421.7811,421.7811,88394.0
2021-12-03 11:00:00,445.48,447.46,445.26,447.32,95744.0,421.7243,423.5987,421.516,423.4662,95744.0
2021-12-03 11:30:00,447.24,447.88,446.17,446.3,105496.0,423.3905,423.9963,422.3775,422.5006,105496.0
2021-12-03 12:00:00,446.31,447.2,445.17,446.87,81093.0,422.5101,423.3526,421.4308,423.0402,81093.0
2021-12-03 12:30:00,446.78,449.24,446.68,448.5,80364.0,422.955,425.2838,422.8603,424.5833,80364.0
2021-12-03 13:00:00,448.49,450.49,448.38,449.97,75354.0,424.5738,426.4672,424.4697,425.9749,75354.0
2021-12-03 13:30:00,449.94,450.05,447.92,448.71,77613.0,425.9465,426.0506,424.0342,424.7821,77613.0
2021-12-03 14:00:00,448.69,448.87,447.17,447.75,81889.0,424.7631,424.9335,423.3242,423.8733,81889.0
2021-12-03 14:30:00,447.69,448.48,446.7,446.74,64437.0,423.8165,424.5643,422.8793,422.9171,64437.0
2021-12-03 15:00:00,446.68,448.4,446.0,448.02,100230.0,422.8603,424.4886,422.2166,424.1289,100230.0
2021-12-03 15:30:00,447.96,450.11,446.8,449.17,262596.0,424.0721,426.1074,422.9739,425.2175,262596.0
2021-12-06 09:30:00,452.15,457.06,451.52,456.94,148844.0,428.0386,432.6868,427.4422,432.5732,148844.0
2021-12-06 10:00:00,457.1,460.28,456.87,459.93,136872.0,432.7247,435.7351,432.5069,435.4038,136872.0
2021-12-06 10:30:00,459.98,460.21,457.53,459.56,121629.0,435.4511,435.6688,433.1317,435.0535,121629.0
2021-12-06 11:00:00,459.59,460.32,457.51,457.97,137805.0,435.0819,435.773,433.1128,433.5483,137805.0
2021-12-06 11:30:00,458.06,459.04,456.92,458.43,60730.0,433.6335,434.5612,432.5543,433.9837,60730.0
2021-12-06 12:00:00,458.24,459.21,457.37,457.94,69568.0,433.8039,434.7221,432.9803,433.5199,69568.0
2021-12-06 12:30:00,457.93,460.2,457.78,459.92,56545.0,433.5104,435.6594,433.3684,435.3943,56545.0
2021-12-06 13:00:00,459.75,461.78,459.74,461.65,59310.0,435.2334,437.1551,435.2239,437.032,59310.0
2021-12-06 13:30:00,461.59,461.7,458.3,459.16,66095.0,436.9752,437.0794,433.8607,434.6748,66095.0
2021-12-06 14:00:00,459.16,460.29,458.86,460.29,56419.0,434.6748,435.7446,434.3908,435.7446,56419.0
2021-12-06 14:30:00,460.21,460.83,458.75,458.94,57281.0,435.6688,436.2558,434.2867,434.4665,57281.0
2021-12-06 15:00:00,459.1,459.7,457.9,459.46,105760.0,434.618,435.186,433.482,434.9588,105760.0
2021-12-06 15:30:00,459.62,460.71,458.86,460.11,280255.0,435.1103,436.1422,434.3908,435.5742,280255.0
2021-12-07 09:30:00,462.75,464.75,461.65,462.57,233328.0,438.0734,439.9667,437.032,437.903,233328.0
2021-12-07 10:00:00,462.88,465.75,462.58,463.97,153390.0,438.1964,440.9134,437.9124,439.2283,153390.0
2021-12-07 10:30:00,464.08,464.86,463.48,464.43,75531.0,439.3325,440.0709,438.7644,439.6638,75531.0
2021-12-07 11:00:00,464.42,465.38,463.67,463.67,133098.0,439.6543,440.5631,438.9443,438.9443,133098.0
2021-12-07 11:30:00,463.8,464.08,462.25,463.07,121008.0,439.0674,439.3325,437.6,438.3763,121008.0
2021-12-07 12:00:00,463.06,464.29,461.96,462.05,71112.0,438.3668,439.5313,437.3255,437.4107,71112.0
2021-12-07 12:30:00,462.16,462.25,461.26,461.8,60771.0,437.5148,437.6,436.6628,437.174,60771.0
2021-12-07 13:00:00,461.82,462.34,460.23,462.3,55849.0,437.193,437.6852,435.6878,437.6474,55849.0
2021-12-07 13:30:00,462.37,464.99,462.34,464.46,151005.0,437.7136,440.1939,437.6852,439.6922,151005.0
2021-12-07 14:00:00,464.45,464.45,462.41,462.92,40734.0,439.6827,439.6827,437.7515,438.2343,40734.0
2021-12-07 14:30:00,462.99,463.54,462.46,462.99,39729.0,438.3006,438.8212,437.7988,438.3006,39729.0
2021-12-07 15:00:00,462.92,465.02,462.86,463.65,79782.0,438.2343,440.2223,438.1775,438.9254,79782.0
2021-12-07 15:30:00,463.65,465.49,463.18,464.85,213285.0,438.9254,440.6673,438.4804,440.0614,213285.0
2021-12-08 09:30:00,466.09,469.71,463.19,464.7,200964.0,441.2353,444.6622,438.4899,439.9194,200964.0
2021-12-08 10:00:00,464.42,465.9,464.24,465.12,114532.0,439.6543,441.0554,439.4839,440.317,114532.0
2021-12-08 10:30:00,465.12,465.62,462.49,462.66,51222.0,440.317,440.7903,437.8272,437.9882,51222.0
2021-12-08 11:00:00,462.75,463.86,462.53,463.72,74329.0,438.0734,439.1242,437.8651,438.9916,74329.0
2021-12-08 11:30:00,463.68,465.52,462.83,465.41,103156.0,438.9538,440.6957,438.1491,440.5915,103156.0
2021-12-08 12:00:00,465.29,466.3,464.52,465.92,55696.0,440.4779,441.4341,439.749,441.0743,55696.0
2021-12-08 12:30:00,465.83,466.44,465.18,466.28,64868.0,440.9891,441.5666,440.3738,441.4151,64868.0
2021-12-08 13:00:00,466.22,466.36,465.13,465.47,44100.0,441.3583,441.4909,440.3265,440.6483,44100.0
2021-12-08 13:30:00,465.35,465.46,464.57,464.97,50167.0,440.5347,440.6389,439.7963,440.175,50167.0
2021-12-08 14:00:00,464.84,466.95,464.84,466.95,77840.0,440.0519,442.0494,440.0519,442.0494,77840.0
2021-12-08 14:30:00,466.86,467.5,466.14,467.12,77472.0,441.9642,442.5701,441.2826,442.2103,77472.0
2021-12-08 15:00:00,467.12,468.99,467.01,468.79,94707.0,442.2103,443.9806,442.1062,443.7913,94707.0
2021-12-08 15:30:00,468.83,470.17,468.23,468.9,362558.0,443.8292,445.0977,443.2611,443.8954,362558.0
2021-12-09 09:30:00,468.53,470.16,467.36,469.14,143840.0,443.5452,445.0882,442.4375,444.1226,143840.0
2021-12-09 10:00:00,469.14,471.61,467.86,471.17,58078.0,444.1226,446.4609,442.9109,446.0444,58078.0
2021-12-09 10:30:00,471.09,471.99,469.81,471.98,58197.0,445.9686,446.8206,444.7569,446.8112,58197.0
2021-12-09 11:00:00,471.92,472.7,471.29,472.46,82459.0,446.7544,447.4928,446.158,447.2656,82459.0
2021-12-09 11:30:00,472.52,473.07,471.53,472.92,91336.0,447.3224,447.843,446.3852,447.701,91336.0
2021-12-09 12:00:00,472.91,473.68,472.1,472.1,55063.0,447.6916,448.4205,446.9248,446.9248,55063.0
2021-12-09 12:30:00,472.19,473.21,471.95,473.18,50073.0,447.01,447.9756,446.7828,447.9472,50073.0
2021-12-09 13:00:00,473.26,473.89,472.39,472.62,32668.0,448.0229,448.6193,447.1993,447.417,32668.0
2021-12-09 13:30:00,472.65,474.48,472.65,473.66,32525.0,447.4454,449.1779,447.4454,448.4016,32525.0
2021-12-09 14:00:00,473.59,473.64,472.48,473.19,38865.0,448.3353,448.3827,447.2845,447.9567,38865.0
2021-12-09 14:30:00,473.22,473.71,472.85,473.16,41180.0,447.9851,448.4489,447.6348,447.9283,41180.0
2021-12-09 15:00:00,473.16,473.81,472.94,473.15,48541.0,447.9283,448.5436,447.72,447.9188,48541.0
2021-12-09 15:30:00,473.33,474.39,472.91,473.47,221594.0,448.0892,449.0927,447.6916,448.2217,221594.0
2021-12-10 09:30:00,472.0,477.0,471.01,475.54,130384.0,446.8301,451.5635,445.8929,450.1813,130384.0
2021-12-10 10:00:00,475.62,476.5,473.95,474.49,52439.0,450.2571,451.0901,448.6761,449.1873,52439.0
2021-12-10 10:30:00,474.49,475.3,473.51,473.93,71952.0,449.1873,449.9541,448.2596,448.6572,71952.0
2021-12-10 11:00:00,473.93,474.38,471.96,472.3,104325.0,448.6572,449.0832,446.7922,447.1141,104325.0
2021-12-10 11:30:00,472.27,472.95,471.59,471.81,72081.0,447.0857,447.7294,446.442,446.6502,72081.0
2021-12-10 12:00:00,471.76,473.62,471.64,473.49,68634.0,446.6029,448.3637,446.4893,448.2407,68634.0
2021-12-10 12:30:00,473.52,473.52,472.18,473.12,28113.0,448.2691,448.2691,447.0005,447.8904,28113.0
2021-12-10 13:00:00,473.24,475.2,473.01,474.95,27944.0,448.004,449.8595,447.7862,449.6228,27944.0
2021-12-10 13:30:00,474.92,475.13,474.02,474.77,29047.0,449.5944,449.7932,448.7424,449.4524,29047.0
2021-12-10 14:00:00,474.93,476.64,474.55,476.46,37552.0,449.6039,451.2227,449.2441,451.0523,37552.0
2021-12-10 14:30:00,476.46,477.6,476.08,477.27,60120.0,451.0523,452.1315,450.6925,451.8191,60120.0
2021-12-10 15:00:00,477.25,477.87,476.41,477.4,50711.0,451.8001,452.3871,451.0049,451.9421,50711.0
2021-12-10 15:30:00,477.46,478.48,477.31,478.31,180297.0,451.9989,452.9646,451.8569,452.8036,180297.0
2021-12-13 09:30:00,477.02,478.62,475.4,475.94,94626.0,451.5824,453.0971,450.0488,450.56,94626.0
2021-12-13 10:00:00,476.4,477.31,474.01,475.69,56276.0,450.9955,451.8569,448.7329,450.3233,56276.0
2021-12-13 10:30:00,475.51,478.28,475.0,478.15,75009.0,450.1529,452.7752,449.6701,452.6522,75009.0
2021-12-13 11:00:00,478.08,479.51,476.69,478.94,77334.0,452.5859,453.9396,451.27,453.4,77334.0
2021-12-13 11:30:00,478.78,480.26,478.2,479.85,126051.0,453.2486,454.6496,452.6995,454.2615,126051.0
2021-12-13 12:00:00,479.86,479.87,476.35,476.64,80838.0,454.271,454.2804,450.9481,451.2227,80838.0
2021-12-13 12:30:00,476.76,476.76,475.28,475.58,63180.0,451.3363,451.3363,449.9352,450.2192,63180.0
2021-12-13 13:00:00,475.59,477.58,475.46,477.0,35723.0,450.2287,452.1125,450.1056,451.5635,35723.0
2021-12-13 13:30:00,477.12,477.9,476.37,477.84,32924.0,451.6771,452.4155,450.9671,452.3587,32924.0
2021-12-13 14:00:00,477.87,479.47,477.55,478.88,40687.0,452.3871,453.9018,452.0841,453.3432,40687.0
2021-12-13 14:30:00,478.92,479.42,478.4,479.41,33478.0,453.3811,453.8544,452.8888,453.845,33478.0
2021-12-13 15:00:00,479.42,479.85,478.39,478.44,45789.0,453.8544,454.2615,452.8794,452.9267,45789.0
2021-12-13 15:30:00,478.44,480.11,477.93,478.13,271441.0,452.9267,454.5076,452.4439,452.6332,271441.0
2021-12-14 09:30:00,479.75,483.04,479.19,480.0,190650.0,454.1668,457.2814,453.6367,454.4035,190650.0
2021-12-14 10:00:00,480.06,481.84,479.06,481.72,99156.0,454.4603,456.1454,453.5136,456.0318,99156.0
2021-12-14 10:30:00,481.65,481.84,479.12,479.97,81725.0,455.9655,456.1454,453.5704,454.3751,81725.0
2021-12-14 11:00:00,479.61,481.31,478.6,480.1,78998.0,454.0343,455.6436,453.0782,454.4982,78998.0
2021-12-14 11:30:00,480.12,480.35,478.93,479.34,87057.0,454.5171,454.7348,453.3906,453.7787,87057.0
2021-12-14 12:00:00,479.49,480.69,479.3,480.09,69340.0,453.9207,455.0567,453.7408,454.4887,69340.0
2021-12-14 12:30:00,480.09,480.42,477.18,477.95,90500.0,454.4887,454.8011,451.7339,452.4628,90500.0
2021-12-14 13:00:00,477.86,479.08,477.33,479.01,46238.0,452.3776,453.5326,451.8759,453.4663,46238.0
2021-12-14 13:30:00,478.98,479.19,477.65,477.99,37826.0,453.4379,453.6367,452.1788,452.5007,37826.0
2021-12-14 14:00:00,478.11,479.38,477.9,479.06,43328.0,452.6143,453.8166,452.4155,453.5136,43328.0
2021-12-14 14:30:00,479.12,480.89,478.84,480.76,59276.0,453.5704,455.246,453.3054,455.123,59276.0
2021-12-14 15:00:00,480.89,481.81,479.18,479.87,106446.0,455.246,456.117,453.6272,454.2804,106446.0
2021-12-14 15:30:00,479.93,480.83,479.07,479.7,234154.0,454.3372,455.1892,453.5231,454.1195,234154.0
2021-12-15 09:30:00,480.6,484.48,480.14,481.99,163895.0,454.9715,458.6446,454.536,456.2874,163895.0
2021-12-15 10:00:00,481.99,484.98,481.48,482.09,113743.0,456.2874,459.1179,455.8046,456.382,113743.0
2021-12-15 10:30:00,482.21,483.55,481.78,482.78,67172.0,456.4956,457.7642,456.0886,457.0353,67172.0
2021-12-15 11:00:00,483.19,485.22,482.11,484.65,143769.0,457.4234,459.3451,456.401,458.8055,143769.0
2021-12-15 11:30:00,484.75,486.28,484.17,485.6,60939.0,458.9002,460.3486,458.3511,459.7049,60939.0
2021-12-15 12:00:00,485.6,486.43,485.11,486.43,115429.0,459.7049,460.4906,459.241,460.4906,115429.0
2021-12-15 12:30:00,486.45,487.21,485.26,485.26,30714.0,460.5095,461.229,459.383,459.383,30714.0
2021-12-15 13:00:00,485.18,485.21,483.84,484.79,72198.0,459.3073,459.3357,458.0387,458.9381,72198.0
2021-12-15 13:30:00,484.7,485.63,483.68,484.41,71945.0,458.8529,459.7333,457.8873,458.5783,71945.0
2021-12-15 14:00:00,484.07,487.62,483.34,487.03,159830.0,458.2565,461.6172,457.5654,461.0586,159830.0
2021-12-15 14:30:00,486.94,489.9,486.76,489.04,174290.0,460.9734,463.7756,460.803,462.9614,174290.0
2021-12-15 15:00:00,489.24,493.19,487.87,492.92,178668.0,463.1508,466.8901,461.8538,466.6345,178668.0
2021-12-15 15:30:00,492.93,495.4,491.78,494.74,727626.0,466.644,468.9823,465.5553,468.3575,727626.0
2021-12-16 09:30:00,494.01,496.25,490.25,490.57,327435.0,467.6664,469.787,464.1069,464.4098,327435.0
2021-12-16 10:00:00,490.11,494.92,490.11,493.87,137693.0,463.9744,468.5279,463.9744,467.5339,137693.0
2021-12-16 10:30:00,493.96,495.88,493.51,495.75,113123.0,467.6191,469.4367,467.1931,469.3136,113123.0
2021-12-16 11:00:00,495.84,496.9,495.03,495.38,106701.0,469.3988,470.4023,468.632,468.9633,106701.0
2021-12-16 11:30:00,495.46,496.75,495.14,496.65,64567.0,469.0391,470.2603,468.7361,470.1656,64567.0
2021-12-16 12:00:00,496.43,496.85,495.5,495.61,76580.0,469.9574,470.355,469.0769,469.1811,76580.0
2021-12-16 12:30:00,495.5,495.5,493.02,493.85,80625.0,469.0769,469.0769,466.7292,467.5149,80625.0
2021-12-16 13:00:00,493.74,494.76,492.85,494.42,56005.0,467.4108,468.3764,466.5683,468.0545,56005.0
2021-12-16 13:30:00,494.43,494.62,493.57,494.25,53008.0,468.064,468.2439,467.2499,467.8936,53008.0
2021-12-16 14:00:00,494.3,496.22,494.22,495.72,70808.0,467.9409,469.7586,467.8652,469.2852,70808.0
2021-12-16 14:30:00,495.88,496.96,493.01,494.14,70246.0,469.4367,470.4591,466.7197,467.7895,70246.0
2021-12-16 15:00:00,493.97,495.5,493.59,495.39,78274.0,467.6285,469.0769,467.2688,468.9728,78274.0
2021-12-16 15:30:00,495.47,496.57,492.5,492.61,543761.0,469.0485,470.0899,466.2369,466.3411,543761.0
2021-12-17 09:30:00,491.42,492.99,488.77,490.14,1108334.0,465.2145,466.7008,462.7058,464.0028,1108334.0
2021-12-17 10:00:00,490.2,490.78,486.38,488.42,160067.0,464.0596,464.6086,460.4433,462.3745,160067.0
2021-12-17 10:30:00,488.39,492.86,487.87,491.87,144185.0,462.3461,466.5777,461.8538,465.6405,144185.0
2021-12-17 11:00:00,491.81,493.13,490.84,491.02,97609.0,465.5837,466.8333,464.6654,464.8358,97609.0
2021-12-17 11:30:00,491.12,491.66,489.02,489.44,115927.0,464.9305,465.4417,462.9425,463.3401,115927.0
2021-12-17 12:00:00,489.41,490.91,488.04,490.58,181531.0,463.3117,464.7317,462.0148,464.4193,181531.0
2021-12-17 12:30:00,490.76,491.82,490.65,490.9,89327.0,464.5897,465.5932,464.4856,464.7222,89327.0
2021-12-17 13:00:00,490.92,491.18,490.05,491.04,156992.0,464.7412,464.9873,463.9176,464.8548,156992.0
2021-12-17 13:30:00,490.95,492.52,490.63,492.14,73760.0,464.7696,466.2559,464.4666,465.8961,73760.0
2021-12-17 14:00:00,492.09,492.19,489.98,490.15,55617.0,465.8488,465.9435,463.8513,464.0122,55617.0
2021-12-17 14:30:00,490.15,490.64,489.17,489.53,84085.0,464.0122,464.4761,463.0845,463.4253,84085.0
2021-12-17 15:00:00,489.49,490.25,489.03,489.66,81889.0,463.3874,464.1069,462.952,463.5484,81889.0
2021-12-17 15:30:00,489.69,490.12,486.47,487.13,443520.0,463.5768,463.9838,460.5285,461.1533,443520.0
2021-12-20 09:30:00,482.0,483.85,476.56,477.73,262189.0,456.2968,458.0482,451.1469,452.2546,262189.0
2021-12-20 10:00:00,477.66,477.85,475.26,476.07,118992.0,452.1883,452.3682,449.9163,450.6831,118992.0
2021-12-20 10:30:00,476.02,478.55,475.5,478.05,110982.0,450.6357,453.0308,450.1435,452.5575,110982.0
2021-12-20 11:00:00,477.95,479.8,477.11,478.91,81421.0,452.4628,454.2142,451.6676,453.3716,81421.0
2021-12-20 11:30:00,478.8,479.77,477.47,479.34,59652.0,453.2675,454.1858,452.0084,453.7787,59652.0
2021-12-20 12:00:00,479.46,481.27,479.42,480.87,58751.0,453.8923,455.6058,453.8544,455.2271,58751.0
2021-12-20 12:30:00,480.87,480.87,479.39,479.93,44543.0,455.2271,455.2271,453.826,454.3372,44543.0
2021-12-20 13:00:00,479.96,481.36,479.36,481.36,41265.0,454.3656,455.691,453.7976,455.691,41265.0
2021-12-20 13:30:00,481.24,482.77,480.76,482.4,43630.0,455.5774,457.0258,455.123,456.6755,43630.0
2021-12-20 14:00:00,482.44,483.29,482.22,482.73,35780.0,456.7134,457.5181,456.5051,456.9879,35780.0
2021-12-20 14:30:00,482.77,483.51,482.01,482.85,50027.0,457.0258,457.7263,456.3063,457.1015,50027.0
2021-12-20 15:00:00,482.79,483.77,482.67,483.12,56177.0,457.0447,457.9725,456.9311,457.3571,56177.0
2021-12-20 15:30:00,482.92,485.01,482.48,483.87,246482.0,457.1678,459.1463,456.7513,458.0671,246482.0
2021-12-21 09:30:00,487.02,489.0,482.78,483.61,130244.0,461.0492,462.9236,457.0353,457.821,130244.0
2021-12-21 10:00:00,483.66,485.33,482.19,483.24,52898.0,457.8683,459.4493,456.4767,457.4707,52898.0
2021-12-21 10:30:00,483.34,485.7,482.25,485.6,74495.0,457.5654,459.7995,456.5335,459.7049,74495.0
2021-12-21 11:00:00,485.5,486.05,483.96,484.16,90994.0,459.6102,460.1309,458.1523,458.3417,90994.0
2021-12-21 11:30:00,484.2,486.84,483.93,485.75,74274.0,458.3795,460.8788,458.1239,459.8469,74274.0
2021-12-21 12:00:00,485.5,486.65,485.2,485.89,60389.0,459.6102,460.6989,459.3262,459.9794,60389.0
2021-12-21 12:30:00,486.12,487.71,485.84,487.57,32795.0,460.1971,461.7024,459.9321,461.5698,32795.0
2021-12-21 13:00:00,487.54,487.89,486.08,486.88,42402.0,461.5414,461.8728,460.1593,460.9166,42402.0
2021-12-21 13:30:00,486.92,487.46,486.77,487.06,34330.0,460.9545,461.4657,460.8125,461.087,34330.0
2021-12-21 14:00:00,486.92,487.7,485.91,486.5,45099.0,460.9545,461.6929,459.9983,460.5569,45099.0
2021-12-21 14:30:00,486.6,486.6,485.38,485.97,57549.0,460.6515,460.6515,459.4966,460.0551,57549.0
2021-12-21 15:00:00,485.99,486.41,485.7,486.07,43879.0,460.0741,460.4717,459.7995,460.1498,43879.0
2021-12-21 15:30:00,486.03,487.8,485.67,487.31,156560.0,460.1119,461.7876,459.7711,461.3237,156560.0
2021-12-22 09:30:00,487.15,490.56,485.9,486.19,94556.0,461.1722,464.4004,459.9889,460.2634,94556.0
2021-12-22 10:00:00,486.79,487.93,486.56,487.41,46475.0,460.8314,461.9106,460.6137,461.4184,46475.0
2021-12-22 10:30:00,487.41,491.01,487.02,490.56,34999.0,461.4184,464.8264,461.0492,464.4004,34999.0
2021-12-22 11:00:00,490.72,490.72,489.77,490.12,38430.0,464.5518,464.5518,463.6525,463.9838,38430.0
2021-12-22 11:30:00,490.15,491.26,489.49,491.16,35337.0,464.0122,465.063,463.3874,464.9684,35337.0
2021-12-22 12:00:00,491.11,493.34,491.1,493.34,46596.0,464.921,467.0321,464.9116,467.0321,46596.0
2021-12-22 12:30:00,493.04,494.33,493.04,493.53,39619.0,466.7481,467.9693,466.7481,467.212,39619.0
2021-12-22 13:00:00,493.63,494.32,493.22,493.95,32869.0,467.3067,467.9599,466.9185,467.6096,32869.0
2021-12-22 13:30:00,493.88,494.09,492.91,492.91,28432.0,467.5433,467.7421,466.6251,466.6251,28432.0
2021-12-22 14:00:00,493.06,493.86,492.72,493.64,20845.0,466.7671,467.5244,466.4452,467.3161,20845.0
2021-12-22 14:30:00,493.64,493.74,493.1,493.18,33083.0,467.3161,467.4108,466.8049,466.8807,33083.0
2021-12-22 15:00:00,493.19,493.78,492.97,493.26,37594.0,466.8901,467.4487,466.6819,466.9564,37594.0
2021-12-22 15:30:00,493.26,495.45,493.04,494.13,142732.0,466.9564,469.0296,466.7481,467.78,142732.0
2021-12-23 09:30:00,495.0,497.87,492.81,494.83,109990.0,468.6036,471.3206,466.5304,468.4427,109990.0
2021-12-23 10:00:00,494.93,495.74,493.56,494.57,56622.0,468.5373,469.3041,467.2404,468.1965,56622.0
2021-12-23 10:30:00,494.77,495.56,493.91,495.27,39742.0,468.3859,469.1337,467.5717,468.8592,39742.0
2021-12-23 11:00:00,495.25,495.64,494.35,494.36,23444.0,468.8403,469.2095,467.9883,467.9977,23444.0
2021-12-23 11:30:00,494.45,496.57,494.23,496.5,24237.0,468.0829,470.0899,467.8747,470.0236,24237.0
2021-12-23 12:00:00,496.5,496.5,495.34,495.46,26090.0,470.0236,470.0236,468.9255,469.0391,26090.0
2021-12-23 12:30:00,495.57,496.19,495.22,495.93,32875.0,469.1432,469.7302,468.8119,469.484,32875.0
2021-12-23 13:00:00,496.02,496.44,495.44,496.24,16583.0,469.5692,469.9668,469.0201,469.7775,16583.0
2021-12-23 13:30:00,496.0,496.22,495.55,496.22,21510.0,469.5503,469.7586,469.1243,469.7586,21510.0
2021-12-23 14:00:00,496.13,497.32,496.12,497.15,27440.0,469.6734,470.7999,469.6639,470.639,27440.0
2021-12-23 14:30:00,497.1,497.57,496.99,497.37,31720.0,470.5916,471.0366,470.4875,470.8472,31720.0
2021-12-23 15:00:00,497.36,497.91,497.15,497.24,47294.0,470.8378,471.3584,470.639,470.7242,47294.0
2021-12-23 15:30:00,497.26,498.15,495.33,495.39,173788.0,470.7431,471.5856,468.916,468.9728,173788.0
2021-12-27 09:30:00,498.68,500.3,498.0,499.0,85386.0,472.0874,473.621,471.4436,472.3903,85386.0
2021-12-27 10:00:00,499.2,499.6,497.4,498.24,25514.0,472.5796,472.9583,470.8756,471.6708,25514.0
2021-12-27 10:30:00,498.37,498.37,497.4,497.54,16042.0,471.7939,471.7939,470.8756,471.0082,16042.0
2021-12-27 11:00:00,497.8,497.8,496.64,497.54,21304.0,471.2543,471.2543,470.1562,471.0082,21304.0
2021-12-27 11:30:00,497.6,498.42,497.38,497.77,20669.0,471.065,471.8412,470.8567,471.2259,20669.0
2021-12-27 12:00:00,497.6,498.14,497.35,497.51,29010.0,471.065,471.5762,470.8283,470.9798,29010.0
2021-12-27 12:30:00,497.37,498.12,497.3,497.34,21820.0,470.8472,471.5572,470.781,470.8188,21820.0
2021-12-27 13:00:00,497.34,498.21,497.12,497.72,29003.0,470.8188,471.6424,470.6106,471.1786,29003.0
2021-12-27 13:30:00,497.7,498.11,497.15,497.45,30616.0,471.1596,471.5478,470.639,470.923,30616.0
2021-12-27 14:00:00,497.54,498.38,497.3,498.35,20274.0,471.0082,471.8034,470.781,471.775,20274.0
2021-12-27 14:30:00,498.29,498.58,497.18,497.79,43124.0,471.7182,471.9927,470.6674,471.2448,43124.0
2021-12-27 15:00:00,497.8,498.56,497.27,498.44,27552.0,471.2543,471.9738,470.7526,471.8602,27552.0
2021-12-27 15:30:00,498.45,499.74,498.45,499.74,139129.0,471.8696,473.0908,471.8696,473.0908,139129.0
2021-12-28 09:30:00,502.0,505.28,500.4,504.35,185907.0,475.2303,478.3354,473.7156,477.455,185907.0
2021-12-28 10:00:00,504.18,505.32,502.71,502.71,45042.0,477.2941,478.3733,475.9025,475.9025,45042.0
2021-12-28 10:30:00,502.62,503.84,502.25,503.62,43763.0,475.8173,476.9722,475.467,476.7639,43763.0
2021-12-28 11:00:00,503.46,504.83,503.33,503.73,35649.0,476.6125,477.9094,476.4894,476.8681,35649.0
2021-12-28 11:30:00,503.8,504.26,502.67,502.9,26095.0,476.9343,477.3698,475.8646,476.0823,26095.0
2021-12-28 12:00:00,502.83,503.2,501.86,502.16,21672.0,476.0161,476.3663,475.0978,475.3818,21672.0
2021-12-28 12:30:00,502.23,502.43,501.27,502.11,19588.0,475.4481,475.6374,474.5393,475.3345,19588.0
2021-12-28 13:00:00,502.08,502.75,501.88,502.57,25370.0,475.3061,475.9403,475.1167,475.7699,25370.0
2021-12-28 13:30:00,502.55,504.17,502.54,504.08,23308.0,475.751,477.2846,475.7415,477.1994,23308.0
2021-12-28 14:00:00,504.11,504.17,503.34,503.67,24756.0,477.2278,477.2846,476.4989,476.8113,24756.0
2021-12-28 14:30:00,503.69,504.03,503.03,503.46,36653.0,476.8302,477.1521,476.2054,476.6125,36653.0
2021-12-28 15:00:00,503.42,503.73,502.57,502.95,37145.0,476.5746,476.8681,475.7699,476.1297,37145.0
2021-12-28 15:30:00,502.95,504.06,502.55,503.18,158972.0,476.1297,477.1805,475.751,476.3474,158972.0
2021-12-29 09:30:00,504.78,506.0,503.0,505.49,66678.0,477.8621,479.017,476.177,478.5342,66678.0
2021-12-29 10:00:00,505.38,505.86,503.34,504.48,51106.0,478.4301,478.8845,476.4989,477.5781,51106.0
2021-12-29 10:30:00,504.36,504.95,503.7,503.71,41591.0,477.4645,478.023,476.8397,476.8491,41591.0
2021-12-29 11:00:00,503.7,503.78,502.0,502.53,33877.0,476.8397,476.9154,475.2303,475.7321,33877.0
2021-12-29 11:30:00,502.55,504.04,502.29,504.02,24921.0,475.751,477.1615,475.5049,477.1426,24921.0
2021-12-29 12:00:00,503.97,504.91,503.31,504.84,34867.0,477.0953,477.9851,476.4705,477.9189,34867.0
2021-12-29 12:30:00,504.86,505.58,504.5,505.36,18739.0,477.9378,478.6194,477.597,478.4112,18739.0
2021-12-29 13:00:00,505.17,505.65,504.99,505.16,17657.0,478.2313,478.6857,478.0609,478.2218,17657.0
2021-12-29 13:30:00,505.09,505.56,504.98,505.48,18522.0,478.1556,478.6005,478.0514,478.5248,18522.0
2021-12-29 14:00:00,505.49,506.07,505.19,505.63,21551.0,478.5342,479.0833,478.2502,478.6668,21551.0
2021-12-29 14:30:00,505.61,505.86,505.34,505.67,24277.0,478.6478,478.8845,478.3922,478.7046,24277.0
2021-12-29 15:00:00,505.64,506.93,505.59,506.86,142958.0,478.6762,479.8974,478.6289,479.8312,142958.0
2021-12-29 15:30:00,506.76,507.22,505.57,505.57,100517.0,479.7365,480.172,478.61,478.61,100517.0
2021-12-30 09:30:00,507.93,509.23,505.53,506.12,66964.0,480.8441,482.0748,478.5721,479.1306,66964.0
2021-12-30 10:00:00,506.35,506.98,505.01,506.73,46156.0,479.3484,479.9448,478.0798,479.7081,46156.0
2021-12-30 10:30:00,506.69,506.73,505.66,506.64,36364.0,479.6702,479.7081,478.6952,479.6229,36364.0
2021-12-30 11:00:00,506.42,507.31,506.13,506.79,45545.0,479.4146,480.2572,479.1401,479.7649,45545.0
2021-12-30 11:30:00,506.72,506.97,505.38,505.55,46331.0,479.6986,479.9353,478.4301,478.591,46331.0
2021-12-30 12:00:00,505.55,505.55,504.57,505.34,49396.0,478.591,478.591,477.6633,478.3922,49396.0
2021-12-30 12:30:00,505.39,506.15,505.15,505.97,21143.0,478.4396,479.159,478.2124,478.9886,21143.0
2021-12-30 13:00:00,505.97,506.3,505.6,505.76,24175.0,478.9886,479.301,478.6384,478.7898,24175.0
2021-12-30 13:30:00,505.75,506.38,505.64,506.38,18046.0,478.7804,479.3768,478.6762,479.3768,18046.0
2021-12-30 14:00:00,506.4,506.67,506.0,506.3,48545.0,479.3957,479.6513,479.017,479.301,48545.0
2021-12-30 14:30:00,506.21,506.4,505.92,506.14,24248.0,479.2158,479.3957,478.9413,479.1496,24248.0
2021-12-30 15:00:00,506.06,506.95,505.9,505.9,25045.0,479.0738,479.9164,478.9224,478.9224,25045.0
2021-12-30 15:30:00,505.93,506.18,503.65,504.81,119644.0,478.9508,479.1874,476.7923,477.8905,119644.0
2021-12-31 09:30:00,504.14,505.85,503.74,503.99,58132.0,477.2562,478.875,476.8775,477.1142,58132.0
2021-12-31 10:00:00,504.24,505.33,503.53,504.93,44280.0,477.3509,478.3828,476.6787,478.0041,44280.0
2021-12-31 10:30:00,504.7,504.91,503.73,504.89,19367.0,477.7863,477.9851,476.8681,477.9662,19367.0
2021-12-31 11:00:00,505.0,505.61,503.65,503.96,22933.0,478.0703,478.6478,476.7923,477.0858,22933.0
2021-12-31 11:30:00,504.1,504.53,503.49,503.79,26969.0,477.2183,477.6254,476.6409,476.9249,26969.0
2021-12-31 12:00:00,503.92,504.4,502.76,503.48,23174.0,477.0479,477.5023,475.9498,476.6314,23174.0
2021-12-31 12:30:00,503.51,505.22,503.51,505.22,18561.0,476.6598,478.2786,476.6598,478.2786,18561.0
2021-12-31 13:00:00,505.18,505.49,504.76,505.44,21617.0,478.2408,478.5342,477.8431,478.4869,21617.0
2021-12-31 13:30:00,505.52,506.34,505.25,506.32,23344.0,478.5626,479.3389,478.307,479.32,23344.0
2021-12-31 14:00:00,506.34,506.87,505.24,505.84,24919.0,479.3389,479.8406,478.2976,478.8656,24919.0
2021-12-31 14:30:00,505.86,506.02,504.93,505.39,28282.0,478.8845,479.036,478.0041,478.4396,28282.0
2021-12-31 15:00:00,505.47,505.66,504.5,505.43,28793.0,478.5153,478.6952,477.597,478.4774,28793.0
2021-12-31 15:30:00,505.44,505.52,502.04,502.09,190324.0,478.4869,478.5626,475.2682,475.3155,190324.0
2022-01-03 09:30:00,500.0,501.62,494.0,496.51,186954.0,473.337,474.8706,467.6569,470.0331,186954.0
2022-01-03 10:00:00,496.72,497.43,493.22,495.93,123404.0,470.2319,470.904,466.9185,469.484,123404.0
2022-01-03 10:30:00,495.72,495.72,493.05,494.9,72419.0,469.2852,469.2852,466.7576,468.5089,72419.0
2022-01-03 11:00:00,495.0,495.69,493.8,495.13,96905.0,468.6036,469.2568,467.4676,468.7267,96905.0
2022-01-03 11:30:00,495.13,495.41,493.65,494.81,54417.0,468.7267,468.9917,467.3256,468.4237,54417.0
2022-01-03 12:00:00,494.91,497.94,494.67,497.87,88563.0,468.5184,471.3868,468.2912,471.3206,88563.0
2022-01-03 12:30:00,497.84,498.79,496.89,496.89,113627.0,471.2922,472.1915,470.3928,470.3928,113627.0
2022-01-03 13:00:00,497.01,498.0,496.18,497.0,53137.0,470.5064,471.4436,469.7207,470.497,53137.0
2022-01-03 13:30:00,497.07,499.37,497.0,498.89,34961.0,470.5632,472.7406,470.497,472.2862,34961.0
2022-01-03 14:00:00,498.74,499.45,498.37,498.9,41349.0,472.1442,472.8163,471.7939,472.2956,41349.0
2022-01-03 14:30:00,498.83,499.77,498.45,499.26,53982.0,472.2294,473.1192,471.8696,472.6364,53982.0
2022-01-03 15:00:00,499.39,500.22,499.1,500.14,81260.0,472.7595,473.5452,472.485,473.4695,81260.0
2022-01-03 15:30:00,500.05,502.9,499.68,502.32,245267.0,473.3843,476.0823,473.034,475.5333,245267.0
2022-01-04 09:30:00,503.2,503.75,496.6,497.21,153138.0,476.3663,476.887,470.1183,470.6958,153138.0
2022-01-04 10:00:00,497.01,499.52,497.0,499.38,100564.0,470.5064,472.8826,470.497,472.75,100564.0
2022-01-04 10:30:00,499.26,500.48,498.55,499.64,88792.0,472.6364,473.7914,471.9643,472.9962,88792.0
2022-01-04 11:00:00,499.8,500.11,496.69,498.25,163414.0,473.1476,473.4411,470.2035,471.6803,163414.0
2022-01-04 11:30:00,498.23,498.48,495.4,495.84,139939.0,471.6614,471.898,468.9823,469.3988,139939.0
2022-01-04 12:00:00,495.88,496.46,494.69,494.76,113220.0,469.4367,469.9858,468.3101,468.3764,113220.0
2022-01-04 12:30:00,494.81,495.22,492.83,492.98,93268.0,468.4237,468.8119,466.5493,466.6913,93268.0
2022-01-04 13:00:00,492.9,492.97,491.21,491.41,101794.0,466.6156,466.6819,465.0157,465.2051,101794.0
2022-01-04 13:30:00,491.41,492.31,491.08,491.87,86383.0,465.2051,466.0571,464.8926,465.6405,86383.0
2022-01-04 14:00:00,491.79,492.81,491.63,492.72,99096.0,465.5648,466.5304,465.4133,466.4452,99096.0
2022-01-04 14:30:00,492.78,493.55,492.06,492.06,136349.0,466.502,467.2309,465.8204,465.8204,136349.0
2022-01-04 15:00:00,492.07,492.69,491.53,492.57,170068.0,465.8299,466.4168,465.3187,466.3032,170068.0
2022-01-04 15:30:00,492.59,493.25,490.88,490.88,341529.0,466.3221,466.9469,464.7033,464.7033,341529.0
2022-01-05 09:30:00,494.77,497.0,493.21,494.39,142527.0,468.3859,470.497,466.9091,468.0261,142527.0
2022-01-05 10:00:00,494.39,495.5,493.18,494.19,128778.0,468.0261,469.0769,466.8807,467.8368,128778.0
2022-01-05 10:30:00,494.04,495.99,493.03,494.04,92674.0,467.6948,469.5408,466.7387,467.6948,92674.0
2022-01-05 11:00:00,494.11,494.34,492.69,493.56,87802.0,467.7611,467.9788,466.4168,467.2404,87802.0
2022-01-05 11:30:00,493.5,494.01,492.95,493.42,53184.0,467.1836,467.6664,466.6629,467.1079,53184.0
2022-01-05 12:00:00,493.46,494.34,493.33,493.89,86666.0,467.1457,467.9788,467.0227,467.5528,86666.0
2022-01-05 12:30:00,493.95,494.87,493.0,494.55,204727.0,467.6096,468.4805,466.7103,468.1776,204727.0
2022-01-05 13:00:00,494.54,495.44,494.14,494.54,100174.0,468.1681,469.0201,467.7895,468.1681,100174.0
2022-01-05 13:30:00,494.5,495.85,494.2,495.04,126394.0,468.1303,469.4083,467.8463,468.6415,126394.0
2022-01-05 14:00:00,495.0,495.01,492.24,492.83,156606.0,468.6036,468.6131,465.9908,466.5493,156606.0
2022-01-05 14:30:00,492.95,492.97,490.71,492.67,93120.0,466.6629,466.6819,464.5424,466.3979,93120.0
2022-01-05 15:00:00,492.74,492.78,491.24,491.78,113201.0,466.4641,466.502,465.0441,465.5553,113201.0
2022-01-05 15:30:00,491.66,492.37,489.71,489.81,312949.0,465.4417,466.1139,463.5957,463.6904,312949.0
2022-01-06 09:30:00,480.0,480.85,476.2,478.6,420441.0,454.4035,455.2082,450.8061,453.0782,420441.0
2022-01-06 10:00:00,478.45,483.26,477.9,481.48,233950.0,452.9362,457.4897,452.4155,455.8046,233950.0
2022-01-06 10:30:00,481.64,484.14,481.22,481.39,241818.0,455.956,458.3227,455.5584,455.7194,241818.0
2022-01-06 11:00:00,481.63,483.16,481.5,482.1,191348.0,455.9466,457.395,455.8235,456.3915,191348.0
2022-01-06 11:30:00,482.06,482.6,479.58,480.67,91656.0,456.3536,456.8649,454.0059,455.0378,91656.0
2022-01-06 12:00:00,480.51,481.62,479.9,481.48,104917.0,454.8863,455.9371,454.3088,455.8046,104917.0
2022-01-06 12:30:00,481.58,482.39,481.08,481.22,114227.0,455.8992,456.6661,455.4259,455.5584,114227.0
2022-01-06 13:00:00,481.24,481.9,476.38,476.56,154444.0,455.5774,456.2022,450.9765,451.1469,154444.0
2022-01-06 13:30:00,476.61,477.56,467.27,473.0,460159.0,451.1943,452.0936,442.3523,447.7768,460159.0
2022-01-06 14:00:00,473.0,473.84,463.12,464.2,417351.0,447.7768,448.572,438.4236,439.4461,417351.0
2022-01-06 14:30:00,464.03,470.92,463.4,470.05,309208.0,439.2851,445.8077,438.6887,444.9841,309208.0
2022-01-06 15:00:00,470.11,473.01,469.9,471.12,277243.0,445.0409,447.7862,444.8421,445.997,277243.0
2022-01-06 15:30:00,471.31,471.31,468.01,469.58,508995.0,446.1769,446.1769,443.0529,444.5392,508995.0
2022-01-07 09:30:00,467.69,467.97,460.53,461.92,394958.0,442.7499,443.015,435.9718,437.2876,394958.0
2022-01-07 10:00:00,461.87,462.7,456.5,457.22,535581.0,437.2403,438.026,432.1567,432.8383,535581.0
2022-01-07 10:30:00,457.35,459.86,455.55,458.19,265484.0,432.9613,435.3375,431.2573,433.7565,265484.0
2022-01-07 11:00:00,458.41,461.37,458.34,460.24,170921.0,433.9648,436.767,433.8985,435.6972,170921.0
2022-01-07 11:30:00,460.04,462.09,458.46,460.52,152747.0,435.5079,437.4486,434.0121,435.9623,152747.0
2022-01-07 12:00:00,460.59,461.19,458.73,459.32,154909.0,436.0286,436.5966,434.2677,434.8263,154909.0
2022-01-07 12:30:00,459.36,461.32,458.77,460.42,101187.0,434.8641,436.7196,434.3056,435.8676,101187.0
2022-01-07 13:00:00,460.5,461.59,459.64,460.54,166451.0,435.9434,436.9752,435.1292,435.9812,166451.0
2022-01-07 13:30:00,460.54,462.14,460.24,460.24,134343.0,435.9812,437.4959,435.6972,435.6972,134343.0
2022-01-07 14:00:00,460.28,461.01,459.87,460.46,120339.0,435.7351,436.4262,435.347,435.9055,120339.0
2022-01-07 14:30:00,460.47,462.49,460.36,461.99,106908.0,435.915,437.8272,435.8108,437.3539,106908.0
2022-01-07 15:00:00,462.09,462.25,460.58,460.62,104254.0,437.4486,437.6,436.0191,436.057,104254.0
2022-01-07 15:30:00,460.66,460.66,457.68,458.51,545774.0,436.0948,436.0948,433.2737,434.0595,545774.0
2022-01-10 09:30:00,456.0,465.86,455.83,460.26,387129.0,431.6833,441.0175,431.5224,435.7162,387129.0
2022-01-10 10:00:00,460.33,460.81,456.25,456.31,256384.0,435.7824,436.2368,431.92,431.9768,256384.0
2022-01-10 10:30:00,456.42,456.48,454.45,455.02,373814.0,432.0809,432.1377,430.216,430.7556,373814.0
2022-01-10 11:00:00,455.0,457.3,454.44,456.9,318439.0,430.7367,432.914,430.2065,432.5353,318439.0
2022-01-10 11:30:00,456.67,458.55,455.75,458.22,107916.0,432.3176,434.0973,431.4467,433.7849,107916.0
2022-01-10 12:00:00,458.2,459.48,457.15,459.46,133083.0,433.766,434.9778,432.772,434.9588,133083.0
2022-01-10 12:30:00,459.4,461.47,456.48,456.65,298569.0,434.902,436.8616,432.1377,432.2987,298569.0
2022-01-10 13:00:00,456.79,458.27,455.54,456.08,480347.0,432.4312,433.8323,431.2479,431.7591,480347.0
2022-01-10 13:30:00,456.1,458.8,455.8,458.8,252322.0,431.778,434.334,431.494,434.334,252322.0
2022-01-10 14:00:00,458.82,463.28,458.26,463.04,110493.0,434.3529,438.5751,433.8228,438.3479,110493.0
2022-01-10 14:30:00,463.09,465.09,462.42,464.3,98366.0,438.3952,440.2886,437.761,439.5407,98366.0
2022-01-10 15:00:00,464.43,465.15,463.43,464.26,115966.0,439.6638,440.3454,438.7171,439.5029,115966.0
2022-01-10 15:30:00,464.21,465.37,462.39,465.01,319772.0,439.4555,440.5537,437.7326,440.2129,319772.0
2022-01-11 09:30:00,467.2,468.73,460.67,461.42,166251.0,442.2861,443.7345,436.1043,436.8143,166251.0
2022-01-11 10:00:00,461.51,463.31,460.98,463.31,111790.0,436.8995,438.6035,436.3978,438.6035,111790.0
2022-01-11 10:30:00,463.12,463.76,461.95,462.77,83316.0,438.4236,439.0295,437.316,438.0923,83316.0
2022-01-11 11:00:00,462.8,464.5,461.84,464.5,96682.0,438.1207,439.7301,437.2119,439.7301,96682.0
2022-01-11 11:30:00,464.63,465.4,463.85,465.15,172018.0,439.8531,440.5821,439.1147,440.3454,172018.0
2022-01-11 12:00:00,465.1,466.34,464.68,465.44,79906.0,440.2981,441.4719,439.9005,440.6199,79906.0
2022-01-11 12:30:00,465.31,466.56,465.05,466.43,91686.0,440.4969,441.6802,440.2507,441.5571,91686.0
2022-01-11 13:00:00,466.43,466.55,465.25,465.79,64493.0,441.5571,441.6707,440.4401,440.9513,64493.0
2022-01-11 13:30:00,465.84,466.31,465.5,466.06,98596.0,440.9986,441.4435,440.6767,441.2069,98596.0
2022-01-11 14:00:00,466.06,467.37,465.11,467.37,54893.0,441.2069,442.447,440.3075,442.447,54893.0
2022-01-11 14:30:00,467.36,470.45,467.29,469.39,97072.0,442.4375,445.3628,442.3713,444.3593,97072.0
2022-01-11 15:00:00,469.41,469.99,468.42,469.55,170200.0,444.3782,444.9273,443.441,444.5108,170200.0
2022-01-11 15:30:00,469.55,470.08,468.71,469.05,411863.0,444.5108,445.0125,443.7156,444.0374,411863.0
2022-01-12 09:30:00,468.97,471.99,466.34,470.26,271312.0,443.9617,446.8206,441.4719,445.1829,271312.0
2022-01-12 10:00:00,470.07,473.58,470.06,472.19,168945.0,445.003,448.3259,444.9936,447.01,168945.0
2022-01-12 10:30:00,472.26,474.18,471.86,474.08,134446.0,447.0762,448.8939,446.6976,448.7992,134446.0
2022-01-12 11:00:00,474.11,474.16,470.69,473.57,84424.0,448.8276,448.8749,445.59,448.3164,84424.0
2022-01-12 11:30:00,473.5,473.56,472.19,472.78,47705.0,448.2501,448.3069,447.01,447.5685,47705.0
2022-01-12 12:00:00,472.64,473.4,471.79,472.93,43372.0,447.436,448.1555,446.6313,447.7105,43372.0
2022-01-12 12:30:00,472.92,474.64,472.28,474.61,122866.0,447.701,449.3293,447.0952,449.3009,122866.0
2022-01-12 13:00:00,474.68,474.85,473.1,473.5,72728.0,449.3672,449.5281,447.8715,448.2501,72728.0
2022-01-12 13:30:00,473.35,473.79,471.73,472.17,105453.0,448.1081,448.5247,446.5745,446.991,105453.0
2022-01-12 14:00:00,472.38,473.17,471.97,473.17,52329.0,447.1898,447.9377,446.8017,447.9377,52329.0
2022-01-12 14:30:00,473.03,473.55,472.42,473.15,53382.0,447.8052,448.2975,447.2277,447.9188,53382.0
2022-01-12 15:00:00,473.15,473.57,472.69,473.45,83615.0,447.9188,448.3164,447.4833,448.2028,83615.0
2022-01-12 15:30:00,473.43,475.32,473.26,473.8,367198.0,448.1839,449.9731,448.0229,448.5341,367198.0
2022-01-13 09:30:00,475.89,476.55,469.54,470.38,181160.0,450.5127,451.1375,444.5013,445.2965,181160.0
2022-01-13 10:00:00,470.4,470.92,468.26,469.71,101348.0,445.3154,445.8077,443.2895,444.6622,101348.0
2022-01-13 10:30:00,469.83,471.11,468.79,470.19,88001.0,444.7758,445.9876,443.7913,445.1166,88001.0
2022-01-13 11:00:00,470.25,471.58,469.27,471.53,67551.0,445.1734,446.4325,444.2457,446.3852,67551.0
2022-01-13 11:30:00,471.6,473.43,471.35,471.71,77728.0,446.4514,448.1839,446.2148,446.5556,77728.0
2022-01-13 12:00:00,471.79,471.84,470.22,470.87,72568.0,446.6313,446.6786,445.145,445.7604,72568.0
2022-01-13 12:30:00,470.83,471.95,470.26,471.63,63300.0,445.7225,446.7828,445.1829,446.4798,63300.0
2022-01-13 13:00:00,471.61,472.99,470.68,472.71,75736.0,446.4609,447.7673,445.5805,447.5022,75736.0
2022-01-13 13:30:00,472.68,473.0,471.72,473.0,34685.0,447.4738,447.7768,446.565,447.7768,34685.0
2022-01-13 14:00:00,472.93,473.4,471.79,471.94,47506.0,447.7105,448.1555,446.6313,446.7733,47506.0
2022-01-13 14:30:00,471.86,471.98,470.91,471.09,48582.0,446.6976,446.8112,445.7982,445.9686,48582.0
2022-01-13 15:00:00,471.09,471.09,468.66,469.59,84694.0,445.9686,445.9686,443.6682,444.5486,84694.0
2022-01-13 15:30:00,469.72,469.86,465.98,467.79,474465.0,444.6717,444.8042,441.1311,442.8446,474465.0
2022-01-14 09:30:00,469.89,473.17,468.19,472.83,183958.0,444.8326,447.9377,443.2233,447.6158,183958.0
2022-01-14 10:00:00,472.83,473.16,469.51,470.23,189503.0,447.6158,447.9283,444.4729,445.1545,189503.0
2022-01-14 10:30:00,470.15,472.61,469.14,470.88,100580.0,445.0788,447.4076,444.1226,445.7698,100580.0
2022-01-14 11:00:00,470.86,471.25,466.8,468.29,101292.0,445.7509,446.1201,441.9074,443.3179,101292.0
2022-01-14 11:30:00,468.08,469.34,467.15,467.64,84325.0,443.1191,444.312,442.2387,442.7026,84325.0
2022-01-14 12:00:00,467.65,468.12,465.79,466.95,56432.0,442.7121,443.157,440.9513,442.0494,56432.0
2022-01-14 12:30:00,466.86,467.63,465.56,465.82,63725.0,441.9642,442.6931,440.7335,440.9797,63725.0
2022-01-14 13:00:00,465.73,466.92,465.08,466.31,52583.0,440.8945,442.021,440.2791,441.4435,52583.0
2022-01-14 13:30:00,466.25,467.32,465.4,466.21,67536.0,441.3867,442.3997,440.5821,441.3489,67536.0
2022-01-14 14:00:00,466.14,466.97,465.2,465.33,70267.0,441.2826,442.0683,440.3927,440.5158,70267.0
2022-01-14 14:30:00,465.18,466.88,465.18,465.67,104169.0,440.3738,441.9831,440.3738,440.8377,104169.0
2022-01-14 15:00:00,465.65,467.78,465.42,467.28,109842.0,440.8187,442.8351,440.601,442.3618,109842.0
2022-01-14 15:30:00,467.35,469.39,467.35,468.51,271466.0,442.4281,444.3593,442.4281,443.5262,271466.0
2022-01-18 09:30:00,465.17,465.17,458.35,459.95,246210.0,440.3643,440.3643,433.908,435.4227,246210.0
2022-01-18 10:00:00,459.56,462.42,458.5,460.9,161794.0,435.0535,437.761,434.05,436.322,161794.0
2022-01-18 10:30:00,461.29,463.22,460.73,461.35,75707.0,436.6912,438.5183,436.1611,436.748,75707.0
2022-01-18 11:00:00,461.26,464.57,461.22,464.57,78228.0,436.6628,439.7963,436.625,439.7963,78228.0
2022-01-18 11:30:00,464.57,465.17,463.35,464.58,65435.0,439.7963,440.3643,438.6414,439.8058,65435.0
2022-01-18 12:00:00,464.56,464.63,462.86,463.21,46687.0,439.7869,439.8531,438.1775,438.5088,46687.0
2022-01-18 12:30:00,463.38,463.83,461.86,461.92,91798.0,438.6698,439.0958,437.2308,437.2876,91798.0
2022-01-18 13:00:00,461.83,464.24,461.71,464.15,92275.0,437.2024,439.4839,437.0888,439.3987,92275.0
2022-01-18 13:30:00,464.07,465.7,463.0,464.87,88618.0,439.323,440.8661,438.31,440.0803,88618.0
2022-01-18 14:00:00,464.87,465.71,463.87,464.98,81135.0,440.0803,440.8755,439.1336,440.1845,81135.0
2022-01-18 14:30:00,464.9,465.18,463.78,464.39,105696.0,440.1087,440.3738,439.0484,439.6259,105696.0
2022-01-18 15:00:00,464.48,464.53,461.91,463.03,114663.0,439.7111,439.7585,437.2782,438.3384,114663.0
2022-01-18 15:30:00,463.01,463.26,461.0,461.56,344410.0,438.3195,438.5562,436.4167,436.9468,344410.0
2022-01-19 09:30:00,468.0,475.49,461.51,472.15,478667.0,443.0434,450.134,436.8995,446.9721,478667.0
2022-01-19 10:00:00,471.96,473.48,466.83,467.66,218664.0,446.7922,448.2312,441.9358,442.7215,218664.0
2022-01-19 10:30:00,466.95,469.0,464.92,466.52,189681.0,442.0494,443.9901,440.1277,441.6423,189681.0
2022-01-19 11:00:00,466.53,467.85,461.99,467.54,106533.0,441.6518,442.9014,437.3539,442.6079,106533.0
2022-01-19 11:30:00,467.7,468.46,465.44,468.0,162060.0,442.7594,443.4789,440.6199,443.0434,162060.0
2022-01-19 12:00:00,468.0,469.87,466.84,467.96,182942.0,443.0434,444.8137,441.9453,443.0055,182942.0
2022-01-19 12:30:00,467.98,468.62,467.03,467.47,79351.0,443.0245,443.6304,442.1251,442.5417,79351.0
2022-01-19 13:00:00,467.47,468.7,465.52,465.85,66777.0,442.5417,443.7061,440.6957,441.0081,66777.0
2022-01-19 13:30:00,465.57,466.52,463.69,465.0,109285.0,440.743,441.6423,438.9632,440.2034,109285.0
2022-01-19 14:00:00,464.87,465.35,462.65,462.9,56838.0,440.0803,440.5347,437.9787,438.2154,56838.0
2022-01-19 14:30:00,462.84,465.16,462.38,464.54,66847.0,438.1586,440.3549,437.7231,439.7679,66847.0
2022-01-19 15:00:00,464.37,465.78,464.02,464.68,102723.0,439.607,440.9418,439.2757,439.9005,102723.0
2022-01-19 15:30:00,464.56,464.95,462.21,462.5,283428.0,439.7869,440.1561,437.5622,437.8367,283428.0
2022-01-20 09:30:00,464.38,471.63,462.0,470.5,314929.0,439.6165,446.4798,437.3634,445.4101,314929.0
2022-01-20 10:00:00,470.45,471.41,467.75,468.67,88725.0,445.3628,446.2716,442.8067,443.6777,88725.0
2022-01-20 10:30:00,468.66,470.28,467.68,469.25,70266.0,443.6682,445.2018,442.7405,444.2268,70266.0
2022-01-20 11:00:00,469.05,470.3,468.36,468.74,78701.0,444.0374,445.2208,443.3842,443.744,78701.0
2022-01-20 11:30:00,468.92,470.51,468.1,468.68,110761.0,443.9144,445.4196,443.1381,443.6872,110761.0
2022-01-20 12:00:00,468.69,469.22,466.64,466.71,67008.0,443.6966,444.1984,441.7559,441.8222,67008.0
2022-01-20 12:30:00,466.81,469.42,466.81,469.1,66834.0,441.9169,444.3877,441.9169,444.0848,66834.0
2022-01-20 13:00:00,469.0,469.9,468.08,469.9,91570.0,443.9901,444.8421,443.1191,444.8421,91570.0
2022-01-20 13:30:00,470.0,470.28,468.67,468.8,67882.0,444.9368,445.2018,443.6777,443.8008,67882.0
2022-01-20 14:00:00,468.77,470.42,468.68,469.04,88626.0,443.7724,445.3344,443.6872,444.028,88626.0
2022-01-20 14:30:00,469.04,469.45,467.89,468.72,153083.0,444.028,444.4161,442.9393,443.725,153083.0
2022-01-20 15:00:00,468.69,469.19,466.65,467.61,119196.0,443.6966,444.17,441.7654,442.6742,119196.0
2022-01-20 15:30:00,467.53,467.78,462.56,462.95,296438.0,442.5985,442.8351,437.8935,438.2627,296438.0
2022-01-21 09:30:00,463.5,470.79,461.75,467.62,575594.0,438.7834,445.6846,437.1267,442.6837,575594.0
2022-01-21 10:00:00,467.61,467.64,464.26,465.45,158488.0,442.6742,442.7026,439.5029,440.6294,158488.0
2022-01-21 10:30:00,465.56,470.38,464.43,468.91,166138.0,440.7335,445.2965,439.6638,443.9049,166138.0
2022-01-21 11:00:00,469.05,470.06,467.4,469.11,95041.0,444.0374,444.9936,442.4754,444.0942,95041.0
2022-01-21 11:30:00,468.99,469.49,466.51,467.0,96672.0,443.9806,444.454,441.6329,442.0967,96672.0
2022-01-21 12:00:00,466.99,468.04,465.71,467.12,74338.0,442.0873,443.0813,440.8755,442.2103,74338.0
2022-01-21 12:30:00,466.82,467.41,464.35,464.62,76342.0,441.9263,442.4849,439.5881,439.8437,76342.0
2022-01-21 13:00:00,464.61,466.05,464.33,465.71,122348.0,439.8342,441.1974,439.5691,440.8755,122348.0
2022-01-21 13:30:00,465.57,467.02,465.12,465.99,95181.0,440.743,442.1157,440.317,441.1406,95181.0
2022-01-21 14:00:00,466.1,466.35,463.8,464.17,68770.0,441.2447,441.4814,439.0674,439.4177,68770.0
2022-01-21 14:30:00,463.97,464.92,462.98,462.99,103042.0,439.2283,440.1277,438.2911,438.3006,103042.0
2022-01-21 15:00:00,463.0,464.44,461.75,462.47,130120.0,438.31,439.6733,437.1267,437.8083,130120.0
2022-01-21 15:30:00,462.49,464.27,461.07,461.07,363731.0,437.8272,439.5123,436.483,436.483,363731.0
2022-01-24 09:30:00,458.07,459.81,450.73,451.54,355153.0,433.6429,435.2902,426.6944,427.4612,355153.0
2022-01-24 10:00:00,451.67,455.39,450.72,453.55,187203.0,427.5842,431.1059,426.6849,429.364,187203.0
2022-01-24 10:30:00,453.5,455.26,452.25,453.21,181289.0,429.3166,430.9828,428.1333,429.0421,181289.0
2022-01-24 11:00:00,453.02,455.05,451.65,452.13,132320.0,428.8622,430.784,427.5653,428.0197,132320.0
2022-01-24 11:30:00,452.06,453.51,450.47,452.6,174399.0,427.9534,429.3261,426.4482,428.4646,174399.0
2022-01-24 12:00:00,452.74,452.74,448.67,450.05,127840.0,428.5972,428.5972,424.7442,426.0506,127840.0
2022-01-24 12:30:00,450.04,452.04,448.12,450.64,101361.0,426.0411,427.9345,424.2235,426.6092,101361.0
2022-01-24 13:00:00,450.49,452.72,449.31,449.99,131409.0,426.4672,428.5782,425.3501,425.9938,131409.0
2022-01-24 13:30:00,449.69,455.1,449.6,454.23,100532.0,425.7098,430.8313,425.6246,430.0077,100532.0
2022-01-24 14:00:00,454.19,456.52,451.65,452.31,113154.0,429.9698,432.1756,427.5653,428.1901,113154.0
2022-01-24 14:30:00,452.32,453.54,450.14,453.54,156083.0,428.1996,429.3545,426.1358,429.3545,156083.0
2022-01-24 15:00:00,453.65,455.21,452.31,454.43,190347.0,429.4586,430.9355,428.1901,430.197,190347.0
2022-01-24 15:30:00,454.28,464.14,453.99,462.36,460471.0,430.055,439.3893,429.7805,437.7042,460471.0
2022-01-25 09:30:00,454.07,455.11,449.57,450.67,215117.0,429.8562,430.8408,425.5962,426.6376,215117.0
2022-01-25 10:00:00,450.44,452.09,447.27,452.09,140045.0,426.4198,427.9818,423.4189,427.9818,140045.0
2022-01-25 10:30:00,451.61,455.03,450.89,452.15,118660.0,427.5274,430.7651,426.8458,428.0386,118660.0
2022-01-25 11:00:00,452.05,453.76,450.49,453.35,121271.0,427.944,429.5628,426.4672,429.1746,121271.0
2022-01-25 11:30:00,453.34,453.34,449.59,450.48,109197.0,429.1652,429.1652,425.6151,426.4577,109197.0
2022-01-25 12:00:00,450.2,454.43,450.2,453.81,74104.0,426.1926,430.197,426.1926,429.6101,74104.0
2022-01-25 12:30:00,453.62,453.62,450.9,452.25,121790.0,429.4302,429.4302,426.8553,428.1333,121790.0
2022-01-25 13:00:00,452.6,453.82,450.36,453.64,68029.0,428.4646,429.6196,426.3441,429.4492,68029.0
2022-01-25 13:30:00,453.77,456.83,453.31,456.53,82163.0,429.5722,432.4691,429.1368,432.1851,82163.0
2022-01-25 14:00:00,456.44,457.77,455.08,456.56,124221.0,432.0999,433.3589,430.8124,432.2135,124221.0
2022-01-25 14:30:00,456.91,459.38,456.01,459.23,120060.0,432.5448,434.8831,431.6928,434.7411,120060.0
2022-01-25 15:00:00,459.37,459.49,455.99,456.01,122268.0,434.8736,434.9872,431.6739,431.6928,122268.0
2022-01-25 15:30:00,455.98,458.2,454.93,456.42,284738.0,431.6644,433.766,430.6704,432.0809,284738.0
2022-01-26 09:30:00,458.45,462.34,453.45,461.76,245963.0,434.0027,437.6852,429.2693,437.1362,245963.0
2022-01-26 10:00:00,461.76,463.88,457.42,458.04,182551.0,437.1362,439.1431,433.0276,433.6145,182551.0
2022-01-26 10:30:00,458.42,459.69,455.78,459.11,161138.0,433.9743,435.1766,431.4751,434.6275,161138.0
2022-01-26 11:00:00,459.13,461.84,458.83,461.36,150098.0,434.6464,437.2119,434.3624,436.7575,150098.0
2022-01-26 11:30:00,461.46,462.31,460.1,460.91,113787.0,436.8522,437.6568,435.5647,436.3315,113787.0
2022-01-26 12:00:00,461.01,463.21,460.75,463.02,60458.0,436.4262,438.5088,436.18,438.329,60458.0
2022-01-26 12:30:00,463.09,463.59,462.35,463.34,68382.0,438.3952,438.8686,437.6947,438.6319,68382.0
2022-01-26 13:00:00,463.31,463.38,460.3,460.84,73081.0,438.6035,438.6698,435.754,436.2652,73081.0
2022-01-26 13:30:00,460.65,461.54,460.2,460.85,72752.0,436.0854,436.9279,435.6594,436.2747,72752.0
2022-01-26 14:00:00,460.85,463.8,460.08,462.08,117338.0,436.2747,439.0674,435.5458,437.4391,117338.0
2022-01-26 14:30:00,462.09,462.66,456.8,458.87,241076.0,437.4486,437.9882,432.4407,434.4003,241076.0
2022-01-26 15:00:00,458.49,458.77,453.76,456.58,206667.0,434.0405,434.3056,429.5628,432.2324,206667.0
2022-01-26 15:30:00,456.41,459.04,454.43,458.43,358881.0,432.0715,434.5612,430.197,433.9837,358881.0
2022-01-27 09:30:00,458.08,463.05,457.01,462.74,141557.0,433.6524,438.3574,432.6395,438.0639,141557.0
2022-01-27 10:00:00,462.74,466.1,459.88,461.74,101060.0,438.0639,441.2447,435.3564,437.1172,101060.0
2022-01-27 10:30:00,461.89,466.8,461.61,466.55,87257.0,437.2592,441.9074,436.9942,441.6707,87257.0
2022-01-27 11:00:00,466.66,467.18,464.41,465.96,82146.0,441.7749,442.2671,439.6449,441.1122,82146.0
2022-01-27 11:30:00,466.19,468.68,466.19,467.81,83534.0,441.3299,443.6872,441.3299,442.8635,83534.0
2022-01-27 12:00:00,467.81,468.27,463.76,464.83,69829.0,442.8635,443.299,439.0295,440.0425,69829.0
2022-01-27 12:30:00,465.0,465.25,461.83,462.75,73064.0,440.2034,440.4401,437.2024,438.0734,73064.0
2022-01-27 13:00:00,462.45,463.0,459.09,459.43,77587.0,437.7894,438.31,434.6085,434.9304,77587.0
2022-01-27 13:30:00,459.45,461.3,459.4,460.75,107214.0,434.9494,436.7007,434.902,436.18,107214.0
2022-01-27 14:00:00,460.61,462.63,459.48,460.14,87791.0,436.0475,437.9598,434.9778,435.6026,87791.0
2022-01-27 14:30:00,460.2,462.28,459.5,460.91,67863.0,435.6594,437.6284,434.9967,436.3315,67863.0
2022-01-27 15:00:00,461.01,463.55,460.02,463.05,85542.0,436.4262,438.8307,435.489,438.3574,85542.0
2022-01-27 15:30:00,463.09,465.15,461.36,461.39,224353.0,438.3952,440.3454,436.7575,436.7859,224353.0
2022-01-28 09:30:00,461.4,461.4,455.08,455.73,217698.0,436.7954,436.7954,430.8124,431.4277,217698.0
2022-01-28 10:00:00,455.58,460.37,455.48,457.78,176072.0,431.2857,435.8203,431.1911,433.3684,176072.0
2022-01-28 10:30:00,457.84,459.53,456.78,459.14,166511.0,433.4252,435.0251,432.4217,434.6559,166511.0
2022-01-28 11:00:00,459.18,461.96,458.02,461.45,164199.0,434.6937,437.3255,433.5956,436.8427,164199.0
2022-01-28 11:30:00,461.74,463.26,460.75,462.49,68975.0,437.1172,438.5562,436.18,437.8272,68975.0
2022-01-28 12:00:00,462.5,462.92,459.59,460.4,87766.0,437.8367,438.2343,435.0819,435.8487,87766.0
2022-01-28 12:30:00,460.42,460.84,457.69,458.17,62468.0,435.8676,436.2652,433.2832,433.7376,62468.0
2022-01-28 13:00:00,457.9,461.6,457.9,459.92,64631.0,433.482,436.9847,433.482,435.3943,64631.0
2022-01-28 13:30:00,459.93,460.89,459.5,460.3,73139.0,435.4038,436.3126,434.9967,435.754,73139.0
2022-01-28 14:00:00,460.31,461.05,457.91,458.4,51012.0,435.7635,436.464,433.4915,433.9553,51012.0
2022-01-28 14:30:00,458.32,461.62,457.84,461.62,66524.0,433.8796,437.0036,433.4252,437.0036,66524.0
2022-01-28 15:00:00,461.54,462.08,459.81,461.42,98586.0,436.9279,437.4391,435.2902,436.8143,98586.0
2022-01-28 15:30:00,461.4,466.28,460.12,466.27,336636.0,436.7954,441.4151,435.5836,441.4057,336636.0
2022-01-31 09:30:00,465.0,469.79,464.4,469.05,183811.0,440.2034,444.738,439.6354,444.0374,183811.0
2022-01-31 10:00:00,469.14,471.72,468.23,468.23,159931.0,444.1226,446.565,443.2611,443.2611,159931.0
2022-01-31 10:30:00,468.43,469.92,466.75,467.44,146005.0,443.4505,444.861,441.8601,442.5133,146005.0
2022-01-31 11:00:00,467.46,468.59,466.44,467.11,108509.0,442.5322,443.602,441.5666,442.2009,108509.0
2022-01-31 11:30:00,467.3,469.99,467.26,468.93,97739.0,442.3807,444.9273,442.3429,443.9238,97739.0
2022-01-31 12:00:00,468.98,469.97,467.81,469.19,85213.0,443.9712,444.9084,442.8635,444.17,85213.0
2022-01-31 12:30:00,469.28,469.4,467.93,469.13,74276.0,444.2552,444.3688,442.9771,444.1132,74276.0
2022-01-31 13:00:00,469.03,470.1,468.16,469.71,72786.0,444.0185,445.0314,443.1949,444.6622,72786.0
2022-01-31 13:30:00,469.85,471.5,469.85,470.69,69738.0,444.7948,446.3568,444.7948,445.59,69738.0
2022-01-31 14:00:00,471.12,471.9,470.56,471.76,80146.0,445.997,446.7354,445.4669,446.6029,80146.0
2022-01-31 14:30:00,471.9,472.98,471.36,472.5,108895.0,446.7354,447.7578,446.2242,447.3034,108895.0
2022-01-31 15:00:00,472.44,472.99,469.99,471.55,129872.0,447.2466,447.7673,444.9273,446.4041,129872.0
2022-01-31 15:30:00,471.43,473.18,470.95,472.48,286365.0,446.2905,447.9472,445.8361,447.2845,286365.0
2022-02-01 09:30:00,475.0,475.0,466.22,467.29,174517.0,449.6701,449.6701,441.3583,442.3713,174517.0
2022-02-01 10:00:00,467.49,469.84,466.61,467.27,106838.0,442.5606,444.7853,441.7275,442.3523,106838.0
2022-02-01 10:30:00,467.06,467.78,465.52,467.03,96026.0,442.1535,442.8351,440.6957,442.1251,96026.0
2022-02-01 11:00:00,467.14,467.8,464.82,464.83,93098.0,442.2293,442.8541,440.033,440.0425,93098.0
2022-02-01 11:30:00,464.75,466.0,463.45,464.2,107831.0,439.9667,441.1501,438.736,439.4461,107831.0
2022-02-01 12:00:00,464.14,464.91,462.75,463.98,82190.0,439.3893,440.1182,438.0734,439.2378,82190.0
2022-02-01 12:30:00,463.92,464.13,462.97,464.09,53962.0,439.181,439.3798,438.2816,439.3419,53962.0
2022-02-01 13:00:00,464.06,464.25,463.39,463.91,89390.0,439.3135,439.4934,438.6792,439.1715,89390.0
2022-02-01 13:30:00,463.97,465.63,463.69,465.17,80434.0,439.2283,440.7998,438.9632,440.3643,80434.0
2022-02-01 14:00:00,465.21,465.41,463.8,464.11,98371.0,440.4022,440.5915,439.0674,439.3609,98371.0
2022-02-01 14:30:00,464.15,464.24,463.57,463.92,63663.0,439.3987,439.4839,438.8496,439.181,63663.0
2022-02-01 15:00:00,463.87,465.59,463.87,465.36,133320.0,439.1336,440.7619,439.1336,440.5442,133320.0
2022-02-01 15:30:00,465.5,469.2,465.37,468.01,276227.0,440.6767,444.1794,440.5537,443.0529,276227.0
2022-02-02 09:30:00,469.06,473.88,469.06,473.34,163613.0,444.0469,448.6099,444.0469,448.0987,163613.0
2022-02-02 10:00:00,473.27,475.67,473.11,473.11,156870.0,448.0324,450.3044,447.8809,447.8809,156870.0
2022-02-02 10:30:00,473.26,474.57,472.27,473.25,113144.0,448.0229,449.2631,447.0857,448.0135,113144.0
2022-02-02 11:00:00,473.14,474.24,472.76,473.68,97847.0,447.9093,448.9507,447.5496,448.4205,97847.0
2022-02-02 11:30:00,473.85,475.32,473.53,475.05,61193.0,448.5815,449.9731,448.2785,449.7175,61193.0
2022-02-02 12:00:00,475.05,476.36,474.6,475.69,59508.0,449.7175,450.9576,449.2915,450.3233,59508.0
2022-02-02 12:30:00,475.75,479.15,475.5,479.15,65872.0,450.3801,453.5988,450.1435,453.5988,65872.0
2022-02-02 13:00:00,479.2,479.97,478.21,478.72,73829.0,453.6462,454.3751,452.709,453.1918,73829.0
2022-02-02 13:30:00,478.71,479.37,478.5,478.92,41857.0,453.1823,453.8071,452.9835,453.3811,41857.0
2022-02-02 14:00:00,478.94,480.24,478.51,480.24,94791.0,453.4,454.6307,452.993,454.6307,94791.0
2022-02-02 14:30:00,480.06,481.4,479.76,481.39,95327.0,454.4603,455.7288,454.1763,455.7194,95327.0
2022-02-02 15:00:00,481.39,481.98,480.88,481.31,98904.0,455.7194,456.2779,455.2366,455.6436,98904.0
2022-02-02 15:30:00,481.4,481.9,479.7,479.74,289806.0,455.7288,456.2022,454.1195,454.1574,289806.0
2022-02-03 09:30:00,498.65,500.19,483.57,486.58,542126.0,472.059,473.5168,457.7831,460.6326,542126.0
2022-02-03 10:00:00,486.18,488.7,484.53,486.86,180993.0,460.2539,462.6396,458.6919,460.8977,180993.0
2022-02-03 10:30:00,486.65,488.65,485.79,487.19,155082.0,460.6989,462.5922,459.8847,461.2101,155082.0
2022-02-03 11:00:00,486.97,487.5,485.08,485.93,127029.0,461.0018,461.5036,459.2126,460.0173,127029.0
2022-02-03 11:30:00,485.9,486.84,484.9,486.14,74724.0,459.9889,460.8788,459.0422,460.2161,74724.0
2022-02-03 12:00:00,486.24,487.58,485.48,487.29,124606.0,460.3107,461.5793,459.5913,461.3048,124606.0
2022-02-03 12:30:00,487.23,488.47,486.57,487.58,141011.0,461.248,462.4218,460.6231,461.5793,141011.0
2022-02-03 13:00:00,487.61,487.69,486.62,487.2,131319.0,461.6077,461.6834,460.6705,461.2196,131319.0
2022-02-03 13:30:00,487.1,488.77,486.93,488.17,147010.0,461.1249,462.7058,460.964,462.1378,147010.0
2022-02-03 14:00:00,488.16,489.21,487.87,488.55,101155.0,462.1284,463.1224,461.8538,462.4976,101155.0
2022-02-03 14:30:00,488.49,488.62,487.34,488.24,150848.0,462.4408,462.5638,461.3521,462.2041,150848.0
2022-02-03 15:00:00,488.37,489.49,487.37,489.31,141854.0,462.3272,463.3874,461.3805,463.217,141854.0
2022-02-03 15:30:00,489.31,489.94,488.08,488.78,390728.0,463.217,463.8134,462.0526,462.7153,390728.0
2022-02-04 09:30:00,481.75,489.63,480.91,486.69,214074.0,456.0602,463.52,455.265,460.7367,214074.0
2022-02-04 10:00:00,487.09,488.59,483.54,483.54,129679.0,461.1154,462.5354,457.7547,457.7547,129679.0
2022-02-04 10:30:00,483.67,484.67,480.19,482.13,94311.0,457.8778,458.8245,454.5834,456.4199,94311.0
2022-02-04 11:00:00,481.8,484.06,481.26,483.17,74801.0,456.1075,458.247,455.5963,457.4045,74801.0
2022-02-04 11:30:00,483.44,485.38,483.12,484.26,50547.0,457.6601,459.4966,457.3571,458.4363,50547.0
2022-02-04 12:00:00,484.26,485.46,484.04,484.98,125370.0,458.4363,459.5723,458.2281,459.1179,125370.0
2022-02-04 12:30:00,485.21,486.42,484.61,486.11,43369.0,459.3357,460.4811,458.7677,460.1877,43369.0
2022-02-04 13:00:00,486.24,487.77,485.86,486.65,46293.0,460.3107,461.7592,459.951,460.6989,46293.0
2022-02-04 13:30:00,486.7,488.11,486.5,487.34,43225.0,460.7462,462.081,460.5569,461.3521,43225.0
2022-02-04 14:00:00,487.41,487.6,486.31,486.82,68072.0,461.4184,461.5982,460.377,460.8598,68072.0
2022-02-04 14:30:00,486.82,487.88,486.61,487.72,89829.0,460.8598,461.8633,460.661,461.7118,89829.0
2022-02-04 15:00:00,487.66,488.54,487.0,487.44,108281.0,461.655,462.4881,461.0302,461.4468,108281.0
2022-02-04 15:30:00,487.51,487.56,483.14,483.14,271569.0,461.513,461.5604,457.3761,457.3761,271569.0
2022-02-07 09:30:00,484.91,485.93,481.29,482.3,181217.0,459.0517,460.0173,455.6247,456.5809,181217.0
2022-02-07 10:00:00,482.3,484.79,482.0,484.45,61699.0,456.5809,458.9381,456.2968,458.6162,61699.0
2022-02-07 10:30:00,484.41,485.41,484.13,484.17,47582.0,458.5783,459.525,458.3133,458.3511,47582.0
2022-02-07 11:00:00,484.3,485.79,483.0,485.25,57171.0,458.4742,459.8847,457.2435,459.3735,57171.0
2022-02-07 11:30:00,485.2,485.2,483.5,483.98,38956.0,459.3262,459.3262,457.7169,458.1713,38956.0
2022-02-07 12:00:00,483.89,483.89,482.05,482.39,59357.0,458.0861,458.0861,456.3442,456.6661,59357.0
2022-02-07 12:30:00,482.5,483.33,481.48,482.98,37646.0,456.7702,457.5559,455.8046,457.2246,37646.0
2022-02-07 13:00:00,482.93,484.77,482.86,484.64,36988.0,457.1773,458.9191,457.111,458.7961,36988.0
2022-02-07 13:30:00,484.64,486.09,484.64,485.94,51286.0,458.7961,460.1687,458.7961,460.0267,51286.0
2022-02-07 14:00:00,485.87,487.18,485.54,487.17,50067.0,459.9605,461.2006,459.6481,461.1912,50067.0
2022-02-07 14:30:00,487.17,487.26,486.08,486.31,42137.0,461.1912,461.2764,460.1593,460.377,42137.0
2022-02-07 15:00:00,486.27,486.78,485.09,485.28,53319.0,460.3391,460.8219,459.2221,459.4019,53319.0
2022-02-07 15:30:00,485.12,485.53,481.56,483.73,194390.0,459.2505,459.6386,455.8803,457.9346,194390.0
2022-02-08 09:30:00,481.35,485.66,481.35,483.92,119339.0,455.6815,459.7617,455.6815,458.1145,119339.0
2022-02-08 10:00:00,483.91,487.58,483.12,487.52,65710.0,458.105,461.5793,457.3571,461.5225,65710.0
2022-02-08 10:30:00,487.72,487.75,486.17,486.76,45247.0,461.7118,461.7402,460.2445,460.803,45247.0
2022-02-08 11:00:00,486.67,490.22,486.67,490.07,71949.0,460.7178,464.0785,460.7178,463.9365,71949.0
2022-02-08 11:30:00,490.18,492.63,490.18,491.77,62214.0,464.0406,466.36,464.0406,465.5459,62214.0
2022-02-08 12:00:00,491.71,492.14,490.03,490.58,171446.0,465.4891,465.8961,463.8986,464.4193,171446.0
2022-02-08 12:30:00,490.68,492.39,490.67,492.05,54909.0,464.514,466.1328,464.5045,465.8109,54909.0
2022-02-08 13:00:00,492.34,492.35,491.51,491.83,67761.0,466.0855,466.0949,465.2997,465.6027,67761.0
2022-02-08 13:30:00,491.94,492.58,491.66,492.45,50153.0,465.7068,466.3127,465.4417,466.1896,50153.0
2022-02-08 14:00:00,492.37,492.68,490.82,491.23,68690.0,466.1139,466.4073,464.6465,465.0346,68690.0
2022-02-08 14:30:00,491.29,492.31,490.71,491.85,79780.0,465.0914,466.0571,464.5424,465.6216,79780.0
2022-02-08 15:00:00,491.82,493.83,491.65,493.56,69081.0,465.5932,467.496,465.4323,467.2404,69081.0
2022-02-08 15:30:00,493.7,495.67,492.72,493.41,218143.0,467.3729,469.2379,466.4452,467.0984,218143.0
2022-02-09 09:30:00,497.0,499.33,496.92,497.83,192251.0,470.497,472.7027,470.4212,471.2827,192251.0
2022-02-09 10:00:00,497.86,498.32,496.29,496.84,134911.0,471.3111,471.7466,469.8248,470.3455,134911.0
2022-02-09 10:30:00,497.27,499.14,496.67,498.87,86543.0,470.7526,472.5228,470.1846,472.2672,86543.0
2022-02-09 11:00:00,498.99,499.26,497.11,498.86,85675.0,472.3808,472.6364,470.6011,472.2578,85675.0
2022-02-09 11:30:00,498.85,498.9,497.17,497.61,65943.0,472.2483,472.2956,470.6579,471.0744,65943.0
2022-02-09 12:00:00,497.52,497.73,496.96,496.96,76353.0,470.9892,471.188,470.4591,470.4591,76353.0
2022-02-09 12:30:00,497.0,497.98,496.97,497.8,115100.0,470.497,471.4247,470.4686,471.2543,115100.0
2022-02-09 13:00:00,497.72,499.53,497.62,499.4,136670.0,471.1786,472.892,471.0839,472.769,136670.0
2022-02-09 13:30:00,499.38,500.29,499.34,500.18,140475.0,472.75,473.6115,472.7122,473.5074,140475.0
2022-02-09 14:00:00,500.05,500.37,499.71,500.36,40023.0,473.3843,473.6872,473.0624,473.6778,40023.0
2022-02-09 14:30:00,500.29,500.93,499.57,499.61,90629.0,473.6115,474.2174,472.9299,472.9678,90629.0
2022-02-09 15:00:00,499.53,499.61,497.45,499.07,77130.0,472.892,472.9678,470.923,472.4566,77130.0
2022-02-09 15:30:00,499.04,499.47,497.75,498.19,194609.0,472.4282,472.8352,471.207,471.6235,194609.0
2022-02-10 09:30:00,490.86,494.22,490.77,493.07,142605.0,464.6844,467.8652,464.5992,466.7765,142605.0
2022-02-10 10:00:00,493.07,494.17,491.32,491.4,97621.0,466.7765,467.8179,465.1198,465.1956,97621.0
2022-02-10 10:30:00,491.39,492.65,489.64,490.23,107468.0,465.1861,466.3789,463.5294,464.088,107468.0
2022-02-10 11:00:00,490.14,491.45,489.65,490.21,72484.0,464.0028,465.2429,463.5389,464.069,72484.0
2022-02-10 11:30:00,490.05,492.85,489.63,492.52,64652.0,463.9176,466.5683,463.52,466.2559,64652.0
2022-02-10 12:00:00,492.58,493.51,492.37,493.24,44119.0,466.3127,467.1931,466.1139,466.9375,44119.0
2022-02-10 12:30:00,493.17,493.56,491.33,491.92,52350.0,466.8712,467.2404,465.1293,465.6879,52350.0
2022-02-10 13:00:00,492.12,492.73,489.68,489.8,35599.0,465.8772,466.4547,463.5673,463.6809,35599.0
2022-02-10 13:30:00,489.73,490.06,488.56,489.12,53198.0,463.6146,463.927,462.507,463.0372,53198.0
2022-02-10 14:00:00,489.0,489.33,485.44,486.08,89823.0,462.9236,463.236,459.5534,460.1593,89823.0
2022-02-10 14:30:00,486.15,487.81,486.14,486.61,43926.0,460.2255,461.797,460.2161,460.661,43926.0
2022-02-10 15:00:00,486.95,488.33,486.28,487.56,59903.0,460.9829,462.2893,460.3486,461.5604,59903.0
2022-02-10 15:30:00,487.48,487.48,485.07,486.72,181618.0,461.4846,461.4846,459.2031,460.7651,181618.0
2022-02-11 09:30:00,484.68,490.43,483.09,488.83,144575.0,458.8339,464.2773,457.3287,462.7626,144575.0
2022-02-11 10:00:00,488.85,489.46,487.05,488.42,42725.0,462.7816,463.359,461.0776,462.3745,42725.0
2022-02-11 10:30:00,488.36,488.54,486.71,487.0,50773.0,462.3177,462.4881,460.7557,461.0302,50773.0
2022-02-11 11:00:00,486.88,487.47,482.7,482.71,62017.0,460.9166,461.4752,456.9595,456.969,62017.0
2022-02-11 11:30:00,482.89,484.12,482.28,483.94,54446.0,457.1394,458.3038,456.5619,458.1334,54446.0
2022-02-11 12:00:00,483.91,484.04,482.82,483.44,28106.0,458.105,458.2281,457.0731,457.6601,28106.0
2022-02-11 12:30:00,483.37,484.01,482.93,483.6,27906.0,457.5938,458.1997,457.1773,457.8115,27906.0
2022-02-11 13:00:00,483.51,484.28,482.56,482.56,39498.0,457.7263,458.4553,456.827,456.827,39498.0
2022-02-11 13:30:00,482.66,482.66,477.43,478.11,157075.0,456.9217,456.9217,451.9705,452.6143,157075.0
2022-02-11 14:00:00,477.98,481.02,477.05,479.07,142511.0,452.4912,455.3691,451.6108,453.5231,142511.0
2022-02-11 14:30:00,478.96,480.5,477.53,479.4,95003.0,453.419,454.8768,452.0652,453.8355,95003.0
2022-02-11 15:00:00,479.55,480.67,477.51,479.18,62612.0,453.9775,455.0378,452.0463,453.6272,62612.0
2022-02-11 15:30:00,479.03,479.7,476.44,478.13,220893.0,453.4852,454.1195,451.0333,452.6332,220893.0
2022-02-14 09:30:00,475.11,477.74,473.75,475.67,229919.0,449.7743,452.264,448.4868,450.3044,229919.0
2022-02-14 10:00:00,475.66,476.1,472.6,474.5,90725.0,450.2949,450.7115,447.3981,449.1968,90725.0
2022-02-14 10:30:00,474.67,474.69,470.85,471.31,85495.0,449.3577,449.3767,445.7414,446.1769,85495.0
2022-02-14 11:00:00,471.2,471.81,470.13,471.55,86706.0,446.0728,446.6502,445.0598,446.4041,86706.0
2022-02-14 11:30:00,471.61,474.33,471.41,474.26,75110.0,446.4609,449.0359,446.2716,448.9696,75110.0
2022-02-14 12:00:00,474.16,474.16,471.89,472.8,68591.0,448.8749,448.8749,446.726,447.5874,68591.0
2022-02-14 12:30:00,472.74,474.46,472.68,474.4,52141.0,447.5306,449.1589,447.4738,449.1021,52141.0
2022-02-14 13:00:00,474.4,475.22,472.93,473.22,63733.0,449.1021,449.8784,447.7105,447.9851,63733.0
2022-02-14 13:30:00,473.2,473.3,469.86,470.26,76259.0,447.9661,448.0608,444.8042,445.1829,76259.0
2022-02-14 14:00:00,470.02,473.18,469.33,471.73,84430.0,444.9557,447.9472,444.3025,446.5745,84430.0
2022-02-14 14:30:00,471.66,473.73,471.16,472.75,70671.0,446.5082,448.4679,446.0349,447.5401,70671.0
2022-02-14 15:00:00,472.88,474.04,472.65,473.15,91069.0,447.6632,448.7613,447.4454,447.9188,91069.0
2022-02-14 15:30:00,473.0,475.62,472.88,474.24,218350.0,447.7768,450.2571,447.6632,448.9507,218350.0
2022-02-15 09:30:00,475.94,481.17,475.38,477.61,206081.0,450.56,455.5111,450.0299,452.1409,206081.0
2022-02-15 10:00:00,477.85,479.18,476.78,478.85,72957.0,452.3682,453.6272,451.3552,453.3148,72957.0
2022-02-15 10:30:00,479.08,480.45,478.19,480.0,95946.0,453.5326,454.8295,452.69,454.4035,95946.0
2022-02-15 11:00:00,479.95,480.74,477.67,478.08,59194.0,454.3562,455.104,452.1978,452.5859,59194.0
2022-02-15 11:30:00,478.1,479.36,477.3,479.36,55384.0,452.6048,453.7976,451.8475,453.7976,55384.0
2022-02-15 12:00:00,479.27,479.84,478.23,478.88,28618.0,453.7124,454.252,452.7279,453.3432,28618.0
2022-02-15 12:30:00,478.81,478.9,476.78,477.26,63061.0,453.277,453.3622,451.3552,451.8096,63061.0
2022-02-15 13:00:00,477.19,478.08,476.74,478.05,28243.0,451.7433,452.5859,451.3173,452.5575,28243.0
2022-02-15 13:30:00,478.14,478.33,476.15,476.25,99557.0,452.6427,452.8226,450.7588,450.8535,99557.0
2022-02-15 14:00:00,476.53,477.47,475.28,477.23,90754.0,451.1185,452.0084,449.9352,451.7812,90754.0
2022-02-15 14:30:00,477.19,477.37,475.73,476.67,50965.0,451.7433,451.9137,450.3612,451.2511,50965.0
2022-02-15 15:00:00,476.77,477.96,476.75,477.8,76958.0,451.3457,452.4723,451.3268,452.3208,76958.0
2022-02-15 15:30:00,477.84,478.37,475.2,478.01,243938.0,452.3587,452.8604,449.8595,452.5196,243938.0
2022-02-16 09:30:00,475.5,478.33,474.42,474.44,115303.0,450.1435,452.8226,449.1211,449.14,115303.0
2022-02-16 10:00:00,474.21,474.82,471.39,473.73,157384.0,448.9223,449.4997,446.2526,448.4679,157384.0
2022-02-16 10:30:00,473.62,474.76,472.87,472.88,71410.0,448.3637,449.4429,447.6537,447.6632,71410.0
2022-02-16 11:00:00,472.94,475.15,472.59,475.15,62470.0,447.72,449.8121,447.3886,449.8121,62470.0
2022-02-16 11:30:00,475.02,475.02,473.81,474.39,60624.0,449.6891,449.6891,448.5436,449.0927,60624.0
2022-02-16 12:00:00,474.38,475.21,473.8,474.05,44149.0,449.0832,449.8689,448.5341,448.7708,44149.0
2022-02-16 12:30:00,473.93,474.65,472.98,474.6,56882.0,448.6572,449.3388,447.7578,449.2915,56882.0
2022-02-16 13:00:00,474.54,475.31,474.23,474.73,46187.0,449.2347,449.9636,448.9412,449.4145,46187.0
2022-02-16 13:30:00,474.8,476.45,474.78,476.21,90310.0,449.4808,451.0428,449.4619,450.8156,90310.0
2022-02-16 14:00:00,476.07,479.62,475.7,479.2,72241.0,450.6831,454.0438,450.3328,453.6462,72241.0
2022-02-16 14:30:00,479.47,480.26,478.48,480.0,63648.0,453.9018,454.6496,452.9646,454.4035,63648.0
2022-02-16 15:00:00,480.15,480.86,479.53,480.84,67029.0,454.5455,455.2176,453.9586,455.1987,67029.0
2022-02-16 15:30:00,480.75,481.73,479.79,480.06,193033.0,455.1135,456.0412,454.2047,454.4603,193033.0
2022-02-17 09:30:00,478.17,479.29,473.3,473.47,100323.0,452.6711,453.7314,448.0608,448.2217,100323.0
2022-02-17 10:00:00,473.62,474.67,470.74,470.74,70068.0,448.3637,449.3577,445.6373,445.6373,70068.0
2022-02-17 10:30:00,470.74,473.43,470.6,473.23,73407.0,445.6373,448.1839,445.5048,447.9945,73407.0
2022-02-17 11:00:00,473.29,474.16,472.85,473.86,51988.0,448.0513,448.8749,447.6348,448.5909,51988.0
2022-02-17 11:30:00,473.85,475.54,473.71,475.0,49181.0,448.5815,450.1813,448.4489,449.6701,49181.0
2022-02-17 12:00:00,474.99,475.65,474.58,475.3,83924.0,449.6607,450.2855,449.2725,449.9541,83924.0
2022-02-17 12:30:00,475.23,475.27,474.03,474.1,53310.0,449.8879,449.9257,448.7519,448.8181,53310.0
2022-02-17 13:00:00,474.14,475.42,473.93,475.23,43182.0,448.856,450.0677,448.6572,449.8879,43182.0
2022-02-17 13:30:00,475.37,476.38,474.66,474.8,48272.0,450.0204,450.9765,449.3483,449.4808,48272.0
2022-02-17 14:00:00,474.7,474.81,472.77,472.88,45752.0,449.3861,449.4903,447.559,447.6632,45752.0
2022-02-17 14:30:00,472.88,473.06,470.61,470.66,73741.0,447.6632,447.8336,445.5142,445.5616,73741.0
2022-02-17 15:00:00,470.72,471.0,469.52,470.59,79738.0,445.6184,445.8834,444.4824,445.4953,79738.0
2022-02-17 15:30:00,470.57,471.4,468.89,470.42,286046.0,445.4764,446.2621,443.886,445.3344,286046.0
2022-02-18 09:30:00,470.25,473.24,468.94,473.13,231273.0,445.1734,448.004,443.9333,447.8999,231273.0
2022-02-18 10:00:00,473.22,474.92,472.38,473.79,71069.0,447.9851,449.5944,447.1898,448.5247,71069.0
2022-02-18 10:30:00,473.75,474.09,471.81,471.84,103196.0,448.4868,448.8087,446.6502,446.6786,103196.0
2022-02-18 11:00:00,471.87,472.55,470.45,471.74,68729.0,446.707,447.3508,445.3628,446.584,68729.0
2022-02-18 11:30:00,471.85,471.88,468.5,468.72,45041.0,446.6881,446.7165,443.5167,443.725,45041.0
2022-02-18 12:00:00,468.71,469.65,468.17,469.06,68382.0,443.7156,444.6054,443.2043,444.0469,68382.0
2022-02-18 12:30:00,468.89,469.89,467.77,468.29,52428.0,443.886,444.8326,442.8257,443.3179,52428.0
2022-02-18 13:00:00,468.21,469.51,467.6,468.82,47197.0,443.2422,444.4729,442.6647,443.8197,47197.0
2022-02-18 13:30:00,468.75,470.54,468.4,470.28,44604.0,443.7534,445.448,443.4221,445.2018,44604.0
2022-02-18 14:00:00,470.52,472.54,469.9,472.24,51115.0,445.429,447.3413,444.8421,447.0573,51115.0
2022-02-18 14:30:00,472.09,472.52,469.97,471.91,50861.0,446.9153,447.3224,444.9084,446.7449,50861.0
2022-02-18 15:00:00,471.93,472.13,469.01,469.14,72242.0,446.7638,446.9532,443.9996,444.1226,72242.0
2022-02-18 15:30:00,469.06,470.26,466.82,467.94,249007.0,444.0469,445.1829,441.9263,442.9866,249007.0
2022-02-22 09:30:00,463.83,467.0,461.09,466.12,205938.0,439.0958,442.0967,436.5019,441.2637,205938.0
2022-02-22 10:00:00,466.12,467.19,463.61,466.77,71748.0,441.2637,442.2766,438.8875,441.879,71748.0
2022-02-22 10:30:00,466.79,466.79,461.84,462.29,94898.0,441.8979,441.8979,437.2119,437.6379,94898.0
2022-02-22 11:00:00,462.13,463.59,461.82,462.39,96628.0,437.4864,438.8686,437.193,437.7326,96628.0
2022-02-22 11:30:00,462.36,464.65,462.24,463.88,94528.0,437.7042,439.8721,437.5906,439.1431,94528.0
2022-02-22 12:00:00,463.85,464.78,463.63,464.19,68746.0,439.1147,439.9951,438.9064,439.4366,68746.0
2022-02-22 12:30:00,464.13,464.21,461.68,461.83,62289.0,439.3798,439.4555,437.0604,437.2024,62289.0
2022-02-22 13:00:00,462.02,463.0,460.68,461.71,52036.0,437.3823,438.31,436.1138,437.0888,52036.0
2022-02-22 13:30:00,461.58,462.07,459.85,460.07,66001.0,436.9658,437.4296,435.328,435.5363,66001.0
2022-02-22 14:00:00,460.01,460.1,457.82,459.12,76564.0,435.4795,435.5647,433.4063,434.6369,76564.0
2022-02-22 14:30:00,459.14,462.51,458.84,461.38,76097.0,434.6559,437.8462,434.3719,436.7764,76097.0
2022-02-22 15:00:00,461.46,463.99,461.36,463.03,91759.0,436.8522,439.2473,436.7575,438.3384,91759.0
2022-02-22 15:30:00,462.96,463.06,460.2,462.46,249724.0,438.2722,438.3668,435.6594,437.7988,249724.0
2022-02-23 09:30:00,467.19,467.72,462.26,462.34,115061.0,442.2766,442.7783,437.6095,437.6852,115061.0
2022-02-23 10:00:00,462.42,464.11,461.77,462.43,163461.0,437.761,439.3609,437.1456,437.7704,163461.0
2022-02-23 10:30:00,462.23,466.16,462.08,465.69,106057.0,437.5811,441.3015,437.4391,440.8566,106057.0
2022-02-23 11:00:00,465.49,465.96,464.22,464.41,57384.0,440.6673,441.1122,439.465,439.6449,57384.0
2022-02-23 11:30:00,464.47,465.95,464.14,464.88,322147.0,439.7017,441.1027,439.3893,440.0898,322147.0
2022-02-23 12:00:00,465.12,466.29,463.87,466.0,102636.0,440.317,441.4246,439.1336,441.1501,102636.0
2022-02-23 12:30:00,466.21,466.88,465.01,465.37,49374.0,441.3489,441.9831,440.2129,440.5537,49374.0
2022-02-23 13:00:00,465.31,465.31,462.78,462.82,51713.0,440.4969,440.4969,438.1018,438.1396,51713.0
2022-02-23 13:30:00,463.11,464.0,462.06,463.01,45334.0,438.4142,439.2567,437.4202,438.3195,45334.0
2022-02-23 14:00:00,462.81,463.2,461.54,461.71,42585.0,438.1302,438.4994,436.9279,437.0888,42585.0
2022-02-23 14:30:00,461.8,462.15,459.73,460.64,52351.0,437.174,437.5054,435.2144,436.0759,52351.0
2022-02-23 15:00:00,460.65,461.85,460.0,461.73,67571.0,436.0854,437.2214,435.47,437.1078,67571.0
2022-02-23 15:30:00,461.69,461.69,458.84,459.73,210980.0,437.0699,437.0699,434.3719,435.2144,210980.0
2022-02-24 09:30:00,449.52,452.67,445.73,449.98,425972.0,425.5489,428.5309,421.961,425.9843,425972.0
2022-02-24 10:00:00,449.81,451.43,447.34,449.94,222625.0,425.8234,427.357,423.4851,425.9465,222625.0
2022-02-24 10:30:00,449.78,452.86,447.9,451.11,140520.0,425.795,428.7108,424.0153,427.0541,140520.0
2022-02-24 11:00:00,451.0,455.77,450.74,452.51,101019.0,426.95,431.4656,426.7038,428.3794,101019.0
2022-02-24 11:30:00,452.64,453.74,450.96,452.62,98234.0,428.5025,429.5438,426.9121,428.4836,98234.0
2022-02-24 12:00:00,452.45,452.88,447.7,448.69,69465.0,428.3226,428.7297,423.8259,424.7631,69465.0
2022-02-24 12:30:00,448.57,450.82,448.21,448.5,56110.0,424.6495,426.7796,424.3087,424.5833,56110.0
2022-02-24 13:00:00,448.39,449.96,447.04,447.36,63527.0,424.4791,425.9654,423.2011,423.5041,63527.0
2022-02-24 13:30:00,447.31,450.3,446.81,448.16,84621.0,423.4567,426.2873,422.9834,424.2614,84621.0
2022-02-24 14:00:00,448.28,449.73,447.28,449.28,53843.0,424.375,425.7477,423.4283,425.3217,53843.0
2022-02-24 14:30:00,449.2,451.8,449.07,451.12,84842.0,425.2459,427.7073,425.1229,427.0636,84842.0
2022-02-24 15:00:00,451.22,453.25,449.9,450.01,91666.0,427.1582,429.08,425.9086,426.0127,91666.0
2022-02-24 15:30:00,450.13,456.59,449.96,455.8,257208.0,426.1263,432.2419,425.9654,431.494,257208.0
2022-02-25 09:30:00,456.65,463.1,456.23,460.63,174491.0,432.2987,438.4047,431.9011,436.0664,174491.0
2022-02-25 10:00:00,460.29,468.66,460.25,468.09,109634.0,435.7446,443.6682,435.7067,443.1286,109634.0
2022-02-25 10:30:00,468.22,469.93,466.6,469.13,86656.0,443.2517,444.8705,441.7181,444.1132,86656.0
2022-02-25 11:00:00,469.12,472.69,468.68,470.29,93924.0,444.1037,447.4833,443.6872,445.2113,93924.0
2022-02-25 11:30:00,470.31,472.24,469.21,472.02,64925.0,445.2302,447.0573,444.1889,446.849,64925.0
2022-02-25 12:00:00,471.98,473.72,471.63,473.4,101942.0,446.8112,448.4584,446.4798,448.1555,101942.0
2022-02-25 12:30:00,473.34,474.44,473.23,473.99,69383.0,448.0987,449.14,447.9945,448.714,69383.0
2022-02-25 13:00:00,474.02,474.89,473.15,474.69,71172.0,448.7424,449.566,447.9188,449.3767,71172.0
2022-02-25 13:30:00,474.75,475.26,473.38,474.29,76588.0,449.4335,449.9163,448.1365,448.998,76588.0
2022-02-25 14:00:00,474.29,474.88,473.21,474.05,269448.0,448.998,449.5565,447.9756,448.7708,269448.0
2022-02-25 14:30:00,474.2,474.37,472.72,474.06,62428.0,448.9128,449.0737,447.5117,448.7803,62428.0
2022-02-25 15:00:00,473.99,475.64,472.9,474.36,81126.0,448.714,450.276,447.6821,449.0643,81126.0
2022-02-25 15:30:00,474.4,475.78,473.87,475.75,343907.0,449.1021,450.4085,448.6004,450.3801,343907.0
2022-02-28 09:30:00,465.85,471.59,465.61,469.52,299795.0,441.0081,446.442,440.7809,444.4824,299795.0
2022-02-28 10:00:00,469.25,470.67,468.31,469.49,160705.0,444.2268,445.571,443.3369,444.454,160705.0
2022-02-28 10:30:00,469.22,471.56,468.78,470.4,76405.0,444.1984,446.4136,443.7818,445.3154,76405.0
2022-02-28 11:00:00,470.54,471.17,469.52,470.38,101282.0,445.448,446.0444,444.4824,445.2965,101282.0
2022-02-28 11:30:00,470.23,470.79,469.0,470.0,147557.0,445.1545,445.6846,443.9901,444.9368,147557.0
2022-02-28 12:00:00,470.0,471.56,468.25,469.76,125817.0,444.9368,446.4136,443.2801,444.7096,125817.0
2022-02-28 12:30:00,469.68,470.39,468.94,469.63,89478.0,444.6338,445.306,443.9333,444.5865,89478.0
2022-02-28 13:00:00,469.67,470.8,468.6,469.15,65404.0,444.6244,445.6941,443.6114,444.1321,65404.0
2022-02-28 13:30:00,468.85,470.64,468.64,470.08,61522.0,443.8481,445.5426,443.6493,445.0125,61522.0
2022-02-28 14:00:00,469.97,470.13,467.09,468.83,87642.0,444.9084,445.0598,442.1819,443.8292,87642.0
2022-02-28 14:30:00,468.88,471.86,468.58,470.95,56746.0,443.8765,446.6976,443.5925,445.8361,56746.0
2022-02-28 15:00:00,470.83,472.96,470.06,471.71,87767.0,445.7225,447.7389,444.9936,446.5556,87767.0
2022-02-28 15:30:00,471.55,477.08,470.36,475.8,453353.0,446.4041,451.6392,445.2776,450.4275,453353.0
2022-03-01 09:30:00,470.89,475.87,470.0,474.15,171499.0,445.7793,450.4937,444.9368,448.8655,171499.0
2022-03-01 10:00:00,474.16,475.29,472.23,473.25,65473.0,448.8749,449.9447,447.0478,448.0135,65473.0
2022-03-01 10:30:00,473.33,473.33,470.83,472.25,68595.0,448.0892,448.0892,445.7225,447.0668,68595.0
2022-03-01 11:00:00,472.09,473.83,471.31,472.19,74258.0,446.9153,448.5625,446.1769,447.01,74258.0
2022-03-01 11:30:00,472.24,472.28,469.14,469.84,84255.0,447.0573,447.0952,444.1226,444.7853,84255.0
2022-03-01 12:00:00,469.83,471.19,467.72,470.78,68508.0,444.7758,446.0633,442.7783,445.6752,68508.0
2022-03-01 12:30:00,471.0,472.14,470.71,472.07,36178.0,445.8834,446.9626,445.6089,446.8964,36178.0
2022-03-01 13:00:00,472.11,472.52,470.3,470.35,58134.0,446.9342,447.3224,445.2208,445.2681,58134.0
2022-03-01 13:30:00,470.34,472.46,470.2,472.27,45844.0,445.2586,447.2656,445.1261,447.0857,45844.0
2022-03-01 14:00:00,472.27,475.0,471.27,474.86,58654.0,447.0857,449.6701,446.139,449.5376,58654.0
2022-03-01 14:30:00,474.91,475.18,473.03,473.3,76852.0,449.5849,449.8405,447.8052,448.0608,76852.0
2022-03-01 15:00:00,473.4,476.53,473.16,475.18,106465.0,448.1555,451.1185,447.9283,449.8405,106465.0
2022-03-01 15:30:00,475.25,476.96,472.38,475.69,283315.0,449.9068,451.5256,447.1898,450.3233,283315.0
2022-03-02 09:30:00,478.19,484.47,477.89,483.61,195784.0,452.69,458.6351,452.406,457.821,195784.0
2022-03-02 10:00:00,483.69,487.01,481.37,484.86,121324.0,457.8967,461.0397,455.7004,459.0043,121324.0
2022-03-02 10:30:00,484.74,486.81,483.65,486.41,111234.0,458.8907,460.8504,457.8589,460.4717,111234.0
2022-03-02 11:00:00,486.43,486.48,483.14,483.85,84270.0,460.4906,460.5379,457.3761,458.0482,84270.0
2022-03-02 11:30:00,483.93,484.84,483.2,484.22,132717.0,458.1239,458.9854,457.4329,458.3985,132717.0
2022-03-02 12:00:00,484.17,485.99,484.15,484.96,109004.0,458.3511,460.0741,458.3322,459.099,109004.0
2022-03-02 12:30:00,485.11,486.34,484.72,485.67,72269.0,459.241,460.4054,458.8718,459.7711,72269.0
2022-03-02 13:00:00,485.88,486.53,484.74,485.48,109717.0,459.9699,460.5853,458.8907,459.5913,109717.0
2022-03-02 13:30:00,485.52,486.95,485.47,486.49,50508.0,459.6291,460.9829,459.5818,460.5474,50508.0
2022-03-02 14:00:00,486.68,487.17,484.78,485.62,64410.0,460.7273,461.1912,458.9286,459.7238,64410.0
2022-03-02 14:30:00,485.57,486.26,484.65,485.09,68067.0,459.6765,460.3297,458.8055,459.2221,68067.0
2022-03-02 15:00:00,485.06,486.34,484.58,485.88,62227.0,459.1937,460.4054,458.7393,459.9699,62227.0
2022-03-02 15:30:00,485.83,486.3,484.24,484.98,239754.0,459.9226,460.3675,458.4174,459.1179,239754.0
2022-03-03 09:30:00,486.0,489.54,486.0,488.3,139233.0,460.0835,463.4348,460.0835,462.2609,139233.0
2022-03-03 10:00:00,488.08,489.14,487.08,487.99,59659.0,462.0526,463.0561,461.106,461.9674,59659.0
2022-03-03 10:30:00,487.79,488.68,484.56,484.89,71562.0,461.7781,462.6206,458.7203,459.0327,71562.0
2022-03-03 11:00:00,484.86,485.33,482.22,485.08,61897.0,459.0043,459.4493,456.5051,459.2126,61897.0
2022-03-03 11:30:00,484.87,485.05,482.46,483.14,56245.0,459.0138,459.1842,456.7323,457.3761,56245.0
2022-03-03 12:00:00,483.03,485.15,482.53,483.65,73475.0,457.2719,459.2789,456.7986,457.8589,73475.0
2022-03-03 12:30:00,483.84,487.87,483.77,487.6,93160.0,458.0387,461.8538,457.9725,461.5982,93160.0
2022-03-03 13:00:00,487.6,489.66,487.34,489.66,59647.0,461.5982,463.5484,461.3521,463.5484,59647.0
2022-03-03 13:30:00,489.5,490.45,488.03,490.1,59395.0,463.3969,464.2962,462.0053,463.9649,59395.0
2022-03-03 14:00:00,490.02,491.38,489.59,490.32,47850.0,463.8892,465.1767,463.4821,464.1732,47850.0
2022-03-03 14:30:00,490.32,490.32,486.85,487.92,69547.0,464.1732,464.1732,460.8882,461.9012,69547.0
2022-03-03 15:00:00,487.87,488.64,486.09,488.24,114736.0,461.8538,462.5828,460.1687,462.2041,114736.0
2022-03-03 15:30:00,488.18,488.18,483.93,486.35,301187.0,462.1473,462.1473,458.1239,460.4149,301187.0
2022-03-04 09:30:00,480.69,482.93,477.49,482.68,217748.0,455.0567,457.1773,452.0273,456.9406,217748.0
2022-03-04 10:00:00,482.68,484.7,479.34,484.68,115665.0,456.9406,458.8529,453.7787,458.8339,115665.0
2022-03-04 10:30:00,484.51,485.34,482.8,484.6,217852.0,458.673,459.4587,457.0542,458.7582,217852.0
2022-03-04 11:00:00,484.83,491.58,484.73,491.44,166775.0,458.9759,465.366,458.8813,465.2335,166775.0
2022-03-04 11:30:00,491.45,494.49,490.92,493.19,132171.0,465.2429,468.1208,464.7412,466.8901,132171.0
2022-03-04 12:00:00,493.19,497.85,492.56,494.78,130433.0,466.8901,471.3016,466.2937,468.3953,130433.0
2022-03-04 12:30:00,494.69,497.11,494.18,496.14,77275.0,468.3101,470.6011,467.8273,469.6828,77275.0
2022-03-04 13:00:00,496.2,497.63,494.66,495.0,62820.0,469.7396,471.0934,468.2817,468.6036,62820.0
2022-03-04 13:30:00,495.01,495.55,492.76,493.52,79444.0,468.6131,469.1243,466.4831,467.2025,79444.0
2022-03-04 14:00:00,493.63,496.01,492.66,495.46,91808.0,467.3067,469.5598,466.3884,469.0391,91808.0
2022-03-04 14:30:00,495.42,496.03,493.35,493.82,88628.0,469.0012,469.5787,467.0416,467.4865,88628.0
2022-03-04 15:00:00,493.7,495.22,492.92,494.16,134934.0,467.3729,468.8119,466.6345,467.8084,134934.0
2022-03-04 15:30:00,494.17,499.66,493.7,498.32,456083.0,467.8179,473.0151,467.3729,471.7466,456083.0
2022-03-07 09:30:00,500.0,500.0,491.9,493.43,342303.0,473.337,473.337,465.6689,467.1173,342303.0
2022-03-07 10:00:00,493.25,493.51,490.71,491.48,134741.0,466.9469,467.1931,464.5424,465.2713,134741.0
2022-03-07 10:30:00,491.5,493.46,490.39,491.21,170806.0,465.2903,467.1457,464.2394,465.0157,170806.0
2022-03-07 11:00:00,491.29,492.04,488.07,488.9,101411.0,465.0914,465.8015,462.0432,462.8289,101411.0
2022-03-07 11:30:00,488.88,489.1,485.87,485.97,111761.0,462.81,463.0182,459.9605,460.0551,111761.0
2022-03-07 12:00:00,485.96,486.46,483.02,485.11,81339.0,460.0457,460.519,457.2625,459.241,81339.0
2022-03-07 12:30:00,485.12,485.99,484.36,485.92,80802.0,459.2505,460.0741,458.531,460.0078,80802.0
2022-03-07 13:00:00,485.99,488.67,485.99,488.14,71614.0,460.0741,462.6112,460.0741,462.1094,71614.0
2022-03-07 13:30:00,488.15,489.93,486.83,488.32,90450.0,462.1189,463.804,460.8693,462.2798,90450.0
2022-03-07 14:00:00,488.33,489.57,487.96,488.07,64299.0,462.2893,463.4632,461.939,462.0432,64299.0
2022-03-07 14:30:00,488.02,488.42,486.72,487.69,65574.0,461.9958,462.3745,460.7651,461.6834,65574.0
2022-03-07 15:00:00,487.78,488.11,486.41,487.38,102550.0,461.7686,462.081,460.4717,461.39,102550.0
2022-03-07 15:30:00,486.91,488.29,485.99,486.87,212601.0,460.945,462.2514,460.0741,460.9072,212601.0
2022-03-08 09:30:00,478.8,484.49,476.75,477.38,243396.0,453.2675,458.6541,451.3268,451.9232,243396.0
2022-03-08 10:00:00,477.37,478.64,473.69,473.78,128432.0,451.9137,453.116,448.43,448.5152,128432.0
2022-03-08 10:30:00,473.79,476.47,473.55,476.3,114214.0,448.5247,451.0617,448.2975,450.9008,114214.0
2022-03-08 11:00:00,476.21,476.25,472.7,472.71,139394.0,450.8156,450.8535,447.4928,447.5022,139394.0
2022-03-08 11:30:00,472.9,476.0,471.52,475.14,141244.0,447.6821,450.6168,446.3757,449.8027,141244.0
2022-03-08 12:00:00,475.29,480.19,474.73,480.01,153549.0,449.9447,454.5834,449.4145,454.413,153549.0
2022-03-08 12:30:00,480.1,483.0,479.57,482.0,128371.0,454.4982,457.2435,453.9964,456.2968,128371.0
2022-03-08 13:00:00,482.04,483.3,480.36,480.62,99760.0,456.3347,457.5275,454.7443,454.9904,99760.0
2022-03-08 13:30:00,480.58,480.84,475.8,476.22,59331.0,454.9526,455.1987,450.4275,450.8251,59331.0
2022-03-08 14:00:00,476.17,476.89,474.79,476.62,47812.0,450.7777,451.4593,449.4713,451.2037,47812.0
2022-03-08 14:30:00,476.42,480.03,475.66,479.23,70611.0,451.0144,454.4319,450.2949,453.6746,70611.0
2022-03-08 15:00:00,479.11,480.53,476.1,476.1,76706.0,453.561,454.9052,450.7115,450.7115,76706.0
2022-03-08 15:30:00,476.26,476.43,473.11,473.2,231803.0,450.8629,451.0239,447.8809,447.9661,231803.0
2022-03-09 09:30:00,482.58,483.59,473.59,474.01,190200.0,456.8459,457.8021,448.3353,448.7329,190200.0
2022-03-09 10:00:00,474.06,478.0,473.9,475.0,114851.0,448.7803,452.5102,448.6288,449.6701,114851.0
2022-03-09 10:30:00,474.97,477.52,473.89,476.31,113942.0,449.6417,452.0557,448.6193,450.9103,113942.0
2022-03-09 11:00:00,476.31,476.57,474.82,476.18,106760.0,450.9103,451.1564,449.4997,450.7872,106760.0
2022-03-09 11:30:00,476.19,480.05,475.92,479.96,176893.0,450.7967,454.4508,450.5411,454.3656,176893.0
2022-03-09 12:00:00,479.96,484.69,479.74,483.82,105134.0,454.3656,458.8434,454.1574,458.0198,105134.0
2022-03-09 12:30:00,483.95,485.22,483.46,485.03,43665.0,458.1429,459.3451,457.679,459.1653,43665.0
2022-03-09 13:00:00,485.18,485.64,483.78,485.64,50022.0,459.3073,459.7427,457.9819,459.7427,50022.0
2022-03-09 13:30:00,485.71,485.76,484.03,485.25,52174.0,459.809,459.8563,458.2186,459.3735,52174.0
2022-03-09 14:00:00,485.35,486.0,484.11,484.44,45652.0,459.4682,460.0835,458.2943,458.6067,45652.0
2022-03-09 14:30:00,484.62,486.0,484.62,484.74,57819.0,458.7771,460.0835,458.7771,458.8907,57819.0
2022-03-09 15:00:00,484.75,487.61,484.75,486.86,129014.0,458.9002,461.6077,458.9002,460.8977,129014.0
2022-03-09 15:30:00,487.02,487.72,484.45,485.69,265288.0,461.0492,461.7118,458.6162,459.7901,265288.0
2022-03-10 09:30:00,479.33,481.9,477.83,480.91,174183.0,453.7692,456.2022,452.3492,455.265,174183.0
2022-03-10 10:00:00,480.64,482.37,480.03,480.04,56913.0,455.0094,456.6471,454.4319,454.4414,56913.0
2022-03-10 10:30:00,480.12,483.09,479.7,482.16,55561.0,454.5171,457.3287,454.1195,456.4483,55561.0
2022-03-10 11:00:00,482.1,483.09,479.14,479.45,48515.0,456.3915,457.3287,453.5894,453.8828,48515.0
2022-03-10 11:30:00,479.39,481.15,478.73,480.89,43518.0,453.826,455.4922,453.2012,455.246,43518.0
2022-03-10 12:00:00,480.95,484.0,480.87,483.97,42445.0,455.3028,458.1902,455.2271,458.1618,42445.0
2022-03-10 12:30:00,483.99,484.1,481.9,483.69,53005.0,458.1807,458.2849,456.2022,457.8967,53005.0
2022-03-10 13:00:00,483.75,485.32,483.59,485.14,42242.0,457.9535,459.4398,457.8021,459.2694,42242.0
2022-03-10 13:30:00,484.98,486.49,484.75,485.93,57322.0,459.1179,460.5474,458.9002,460.0173,57322.0
2022-03-10 14:00:00,486.07,487.45,486.07,486.73,53240.0,460.1498,461.4562,460.1498,460.7746,53240.0
2022-03-10 14:30:00,486.76,489.93,486.76,489.89,65823.0,460.803,463.804,460.803,463.7661,65823.0
2022-03-10 15:00:00,489.91,490.92,488.95,489.7,116804.0,463.785,464.7412,462.8762,463.5862,116804.0
2022-03-10 15:30:00,489.84,493.71,489.75,491.45,353427.0,463.7188,467.3824,463.6336,465.2429,353427.0
2022-03-11 09:30:00,487.83,493.8,486.08,491.06,233236.0,463.2027,468.8713,461.5411,466.2697,233236.0
2022-03-11 10:00:00,491.1,491.1,486.79,488.4,92885.0,466.3077,466.3077,462.2152,463.744,92885.0
2022-03-11 10:30:00,488.34,491.67,487.21,490.4,115892.0,463.687,466.8489,462.614,465.643,115892.0
2022-03-11 11:00:00,490.38,490.84,488.01,488.47,52978.0,465.624,466.0608,463.3736,463.8104,52978.0
2022-03-11 11:30:00,488.34,488.37,485.99,486.56,49854.0,463.687,463.7155,461.4556,461.9968,49854.0
2022-03-11 12:00:00,486.57,486.68,485.0,485.46,37483.0,462.0063,462.1108,460.5156,460.9524,37483.0
2022-03-11 12:30:00,485.22,486.69,484.94,486.33,40344.0,460.7245,462.1203,460.4586,461.7785,40344.0
2022-03-11 13:00:00,486.35,488.26,485.93,487.89,30871.0,461.7975,463.611,461.3987,463.2597,30871.0
2022-03-11 13:30:00,488.06,488.14,485.58,485.58,31754.0,463.4211,463.4971,461.0663,461.0663,31754.0
2022-03-11 14:00:00,485.54,487.23,485.0,486.81,56766.0,461.0283,462.633,460.5156,462.2342,56766.0
2022-03-11 14:30:00,486.81,487.0,485.11,485.36,40586.0,462.2342,462.4146,460.62,460.8574,40586.0
2022-03-11 15:00:00,485.1,486.29,484.66,485.5,41661.0,460.6106,461.7405,460.1928,460.9904,41661.0
2022-03-11 15:30:00,485.33,485.37,482.51,483.09,205515.0,460.8289,460.8669,458.1513,458.702,205515.0
2022-03-14 09:30:00,490.4,492.94,486.02,492.56,173912.0,465.643,468.0548,461.4841,467.6939,173912.0
2022-03-14 10:00:00,492.49,492.73,488.46,490.48,89770.0,467.6275,467.8554,463.8009,465.719,89770.0
2022-03-14 10:30:00,490.57,494.35,489.92,494.23,84783.0,465.8044,469.3936,465.1872,469.2796,84783.0
2022-03-14 11:00:00,494.33,495.59,493.43,494.58,89572.0,469.3746,470.571,468.52,469.612,89572.0
2022-03-14 11:30:00,494.71,495.22,491.26,491.85,103702.0,469.7354,470.2197,466.4596,467.0198,103702.0
2022-03-14 12:00:00,491.83,491.83,488.2,489.86,104282.0,467.0008,467.0008,463.5541,465.1303,104282.0
2022-03-14 12:30:00,489.92,490.39,488.56,490.08,45019.0,465.1872,465.6335,463.8959,465.3391,45019.0
2022-03-14 13:00:00,489.96,490.14,488.93,489.06,67346.0,465.2252,465.3961,464.2472,464.3706,67346.0
2022-03-14 13:30:00,489.06,489.25,485.48,486.72,76854.0,464.3706,464.551,460.9714,462.1488,76854.0
2022-03-14 14:00:00,486.63,488.16,485.79,485.88,49575.0,462.0633,463.5161,461.2657,461.3512,49575.0
2022-03-14 14:30:00,485.83,487.2,485.66,486.19,65595.0,461.3037,462.6045,461.1423,461.6455,65595.0
2022-03-14 15:00:00,486.18,487.39,485.9,486.5,81643.0,461.636,462.7849,461.3702,461.9399,81643.0
2022-03-14 15:30:00,486.56,488.54,485.27,487.71,194137.0,461.9968,463.8769,460.772,463.0888,194137.0
2022-03-15 09:30:00,490.0,492.75,489.14,490.15,171964.0,465.2632,467.8744,464.4466,465.4056,171964.0
2022-03-15 10:00:00,490.22,491.25,488.01,489.19,96268.0,465.4721,466.4501,463.3736,464.4941,96268.0
2022-03-15 10:30:00,489.24,490.84,487.3,488.21,87048.0,464.5416,466.0608,462.6995,463.5636,87048.0
2022-03-15 11:00:00,488.13,492.3,488.11,492.19,83979.0,463.4876,467.4471,463.4686,467.3426,83979.0
2022-03-15 11:30:00,492.49,494.85,491.72,492.47,48995.0,467.6275,469.8683,466.8964,467.6085,48995.0
2022-03-15 12:00:00,492.49,496.44,491.61,496.28,71174.0,467.6275,471.3781,466.7919,471.2262,71174.0
2022-03-15 12:30:00,496.38,496.72,493.73,494.82,41062.0,471.3211,471.6439,468.8049,469.8399,41062.0
2022-03-15 13:00:00,494.99,495.39,493.52,493.52,47630.0,470.0013,470.3811,468.6055,468.6055,47630.0
2022-03-15 13:30:00,493.56,494.72,492.97,494.72,44990.0,468.6435,469.7449,468.0833,469.7449,44990.0
2022-03-15 14:00:00,494.5,494.8,491.95,493.48,49121.0,469.536,469.8209,467.1147,468.5675,49121.0
2022-03-15 14:30:00,493.36,498.21,493.14,497.92,106969.0,468.4536,473.0587,468.2447,472.7834,106969.0
2022-03-15 15:00:00,497.9,499.24,497.54,499.15,135065.0,472.7644,474.0367,472.4225,473.9513,135065.0
2022-03-15 15:30:00,499.21,499.94,497.49,498.22,167167.0,474.0082,474.7014,472.3751,473.0682,167167.0
2022-03-16 09:30:00,499.83,505.5,498.82,500.37,328510.0,474.5969,479.9807,473.6379,475.1097,328510.0
2022-03-16 10:00:00,500.31,502.4,496.67,496.67,140023.0,475.0527,477.0372,471.5965,471.5965,140023.0
2022-03-16 10:30:00,496.89,499.13,495.72,497.13,92814.0,471.8054,473.9323,470.6944,472.0332,92814.0
2022-03-16 11:00:00,497.13,497.13,494.66,495.3,97691.0,472.0332,472.0332,469.6879,470.2956,97691.0
2022-03-16 11:30:00,495.31,495.51,493.47,494.75,70418.0,470.3051,470.495,468.558,469.7734,70418.0
2022-03-16 12:00:00,494.75,496.81,494.74,496.8,57284.0,469.7734,471.7294,469.7639,471.7199,57284.0
2022-03-16 12:30:00,496.9,497.67,494.3,494.55,43786.0,471.8149,472.546,469.3461,469.5835,43786.0
2022-03-16 13:00:00,494.72,494.73,491.81,492.94,61487.0,469.7449,469.7544,466.9818,468.0548,61487.0
2022-03-16 13:30:00,492.77,495.0,492.77,493.96,47680.0,467.8933,470.0108,467.8933,469.0233,47680.0
2022-03-16 14:00:00,493.99,494.08,490.58,491.55,77821.0,469.0518,469.1372,465.8139,466.7349,77821.0
2022-03-16 14:30:00,491.36,492.87,490.01,491.11,115264.0,466.5545,467.9883,465.2727,466.3171,115264.0
2022-03-16 15:00:00,491.3,497.06,490.73,496.81,94991.0,466.4976,471.9668,465.9563,471.7294,94991.0
2022-03-16 15:30:00,496.71,498.6,494.37,498.6,160170.0,471.6344,473.429,469.4126,473.429,160170.0
2022-03-17 09:30:00,496.0,499.78,495.18,498.19,116215.0,470.9603,474.5495,470.1817,473.0397,116215.0
2022-03-17 10:00:00,498.44,503.2,498.44,503.19,69443.0,473.2771,477.7968,473.2771,477.7873,69443.0
2022-03-17 10:30:00,503.2,504.01,500.83,501.22,88925.0,477.7968,478.5659,475.5465,475.9168,88925.0
2022-03-17 11:00:00,501.21,502.53,500.09,500.6,60017.0,475.9073,477.1606,474.8438,475.3281,60017.0
2022-03-17 11:30:00,500.55,503.88,500.38,503.56,69126.0,475.2806,478.4425,475.1192,478.1386,69126.0
2022-03-17 12:00:00,503.8,505.29,503.19,504.67,60987.0,478.3665,479.7813,477.7873,479.1926,60987.0
2022-03-17 12:30:00,505.05,505.6,504.26,504.26,52678.0,479.5534,480.0756,478.8033,478.8033,52678.0
2022-03-17 13:00:00,504.28,505.5,503.78,505.31,80522.0,478.8223,479.9807,478.3475,479.8003,80522.0
2022-03-17 13:30:00,505.31,506.2,505.02,505.39,87764.0,479.8003,480.6454,479.5249,479.8762,87764.0
2022-03-17 14:00:00,505.5,506.43,504.8,505.39,73686.0,479.9807,480.8637,479.316,479.8762,73686.0
2022-03-17 14:30:00,505.34,505.48,504.14,504.74,55972.0,479.8288,479.9617,478.6894,479.2591,55972.0
2022-03-17 15:00:00,504.36,504.91,503.41,504.63,81164.0,478.8982,479.4205,477.9962,479.1546,81164.0
2022-03-17 15:30:00,504.66,507.12,504.5,507.03,210927.0,479.1831,481.5189,479.0312,481.4335,210927.0
2022-03-18 09:30:00,508.74,510.68,506.31,507.36,911143.0,483.0571,484.8992,480.7498,481.7468,911143.0
2022-03-18 10:00:00,507.94,508.59,502.68,503.17,81996.0,482.2975,482.9147,477.3031,477.7683,81996.0
2022-03-18 10:30:00,503.24,505.03,501.56,502.75,100365.0,477.8348,479.5344,476.2396,477.3695,100365.0
2022-03-18 11:00:00,502.76,504.23,501.9,503.17,145314.0,477.379,478.7748,476.5624,477.7683,145314.0
2022-03-18 11:30:00,503.07,504.79,502.5,503.18,98600.0,477.6734,479.3065,477.1321,477.7778,98600.0
2022-03-18 12:00:00,503.04,504.5,502.52,503.66,72188.0,477.6449,479.0312,477.1511,478.2336,72188.0
2022-03-18 12:30:00,503.66,504.31,503.19,503.26,53070.0,478.2336,478.8508,477.7873,477.8538,53070.0
2022-03-18 13:00:00,503.42,505.43,503.3,504.86,44125.0,478.0057,479.9142,477.8918,479.373,44125.0
2022-03-18 13:30:00,505.02,505.23,504.67,505.13,50201.0,479.5249,479.7243,479.1926,479.6294,50201.0
2022-03-18 14:00:00,505.17,505.64,503.43,503.93,51990.0,479.6674,480.1136,478.0152,478.49,51990.0
2022-03-18 14:30:00,503.9,504.57,503.3,504.52,39233.0,478.4615,479.0976,477.8918,479.0502,39233.0
2022-03-18 15:00:00,504.4,507.46,504.08,507.21,103714.0,478.9362,481.8417,478.6324,481.6044,103714.0
2022-03-18 15:30:00,507.21,508.11,505.52,505.96,241469.0,481.6044,482.4589,479.9997,480.4175,241469.0
2022-03-21 09:30:00,505.01,513.0,504.36,510.49,144399.0,479.5154,487.1021,478.8982,484.7188,144399.0
2022-03-21 10:00:00,510.28,511.23,507.39,508.46,98605.0,484.5194,485.4214,481.7753,482.7913,98605.0
2022-03-21 10:30:00,508.59,508.95,506.65,508.63,61995.0,482.9147,483.2565,481.0726,482.9527,61995.0
2022-03-21 11:00:00,508.67,509.68,507.49,508.23,130697.0,482.9907,483.9497,481.8702,482.5729,130697.0
2022-03-21 11:30:00,508.21,508.4,507.01,507.32,39130.0,482.5539,482.7343,481.4145,481.7088,39130.0
2022-03-21 12:00:00,507.47,508.55,506.7,508.01,37195.0,481.8512,482.8767,481.1201,482.364,37195.0
2022-03-21 12:30:00,508.02,508.02,505.8,506.49,50692.0,482.3735,482.3735,480.2656,480.9207,50692.0
2022-03-21 13:00:00,506.49,506.49,504.38,505.26,43060.0,480.9207,480.9207,478.9172,479.7528,43060.0
2022-03-21 13:30:00,505.39,506.71,505.3,505.87,41649.0,479.8762,481.1296,479.7908,480.332,41649.0
2022-03-21 14:00:00,505.98,506.24,504.8,506.04,45010.0,480.4365,480.6833,479.316,480.4934,45010.0
2022-03-21 14:30:00,506.2,507.0,505.29,505.4,57271.0,480.6454,481.405,479.7813,479.8857,57271.0
2022-03-21 15:00:00,505.35,506.82,504.92,506.4,43090.0,479.8383,481.2341,479.43,480.8353,43090.0
2022-03-21 15:30:00,506.75,508.06,505.81,508.05,137589.0,481.1676,482.4115,480.275,482.402,137589.0
2022-03-22 09:30:00,509.27,511.85,506.7,506.83,114582.0,483.5604,486.0101,481.1201,481.2436,114582.0
2022-03-22 10:00:00,507.02,509.68,506.73,509.36,63695.0,481.424,483.9497,481.1486,483.6458,63695.0
2022-03-22 10:30:00,509.21,511.45,508.57,509.3,69825.0,483.5034,485.6303,482.8957,483.5889,69825.0
2022-03-22 11:00:00,509.3,509.37,506.63,506.97,69603.0,483.5889,483.6553,481.0536,481.3765,69603.0
2022-03-22 11:30:00,506.99,508.07,506.9,507.86,50029.0,481.3955,482.421,481.31,482.2216,50029.0
2022-03-22 12:00:00,507.83,508.68,506.73,506.73,64068.0,482.1931,483.0002,481.1486,481.1486,64068.0
2022-03-22 12:30:00,506.62,508.15,506.29,508.07,37863.0,481.0442,482.4969,480.7308,482.421,37863.0
2022-03-22 13:00:00,508.05,508.05,506.0,507.4,47825.0,482.402,482.402,480.4555,481.7848,47825.0
2022-03-22 13:30:00,507.48,507.74,506.84,506.97,36116.0,481.8607,482.1076,481.253,481.3765,36116.0
2022-03-22 14:00:00,507.2,507.2,505.1,505.55,48592.0,481.5949,481.5949,479.6009,480.0282,48592.0
2022-03-22 14:30:00,505.51,506.25,504.84,504.93,65990.0,479.9902,480.6928,479.354,479.4395,65990.0
2022-03-22 15:00:00,505.02,506.72,504.88,505.85,75295.0,479.5249,481.1391,479.392,480.313,75295.0
2022-03-22 15:30:00,505.88,507.58,504.92,505.32,247627.0,480.3415,481.9557,479.43,479.8098,247627.0
2022-03-23 09:30:00,502.27,506.14,501.33,504.31,126263.0,476.9138,480.5884,476.0212,478.8508,126263.0
2022-03-23 10:00:00,504.09,507.06,504.09,504.89,61173.0,478.6419,481.4619,478.6419,479.4015,61173.0
2022-03-23 10:30:00,504.81,505.04,503.4,503.45,59720.0,479.3255,479.5439,477.9867,478.0342,59720.0
2022-03-23 11:00:00,503.56,504.21,502.01,502.98,43833.0,478.1386,478.7558,476.6669,477.5879,43833.0
2022-03-23 11:30:00,503.08,503.48,501.92,502.89,48816.0,477.6829,478.0627,476.5814,477.5025,48816.0
2022-03-23 12:00:00,502.94,503.88,502.0,503.11,70561.0,477.5499,478.4425,476.6574,477.7114,70561.0
2022-03-23 12:30:00,503.11,504.05,503.0,503.06,72017.0,477.7114,478.6039,477.6069,477.6639,72017.0
2022-03-23 13:00:00,503.06,504.0,502.9,503.02,82719.0,477.6639,478.5564,477.512,477.6259,82719.0
2022-03-23 13:30:00,502.97,504.62,502.32,504.14,60900.0,477.5784,479.1451,476.9612,478.6894,60900.0
2022-03-23 14:00:00,504.29,505.64,504.13,504.69,98870.0,478.8318,480.1136,478.6799,479.2116,98870.0
2022-03-23 14:30:00,504.68,505.88,503.85,505.36,55786.0,479.2021,480.3415,478.414,479.8478,55786.0
2022-03-23 15:00:00,505.39,506.27,505.33,506.12,86604.0,479.8762,480.7118,479.8193,480.5694,86604.0
2022-03-23 15:30:00,506.0,506.63,502.97,503.11,247285.0,480.4555,481.0536,477.5784,477.7114,247285.0
2022-03-24 09:30:00,505.0,508.73,503.86,508.09,93519.0,479.5059,483.0476,478.4235,482.4399,93519.0
2022-03-24 10:00:00,507.99,509.02,506.6,506.66,85684.0,482.345,483.323,481.0252,481.0821,85684.0
2022-03-24 10:30:00,506.78,509.25,506.73,508.84,60525.0,481.1961,483.5414,481.1486,483.1521,60525.0
2022-03-24 11:00:00,508.88,510.84,508.81,510.12,121730.0,483.1901,485.0511,483.1236,484.3675,121730.0
2022-03-24 11:30:00,510.12,512.34,508.94,511.66,103196.0,484.3675,486.4754,483.247,485.8297,103196.0
2022-03-24 12:00:00,511.59,512.31,510.47,510.77,81544.0,485.7633,486.4469,484.6998,484.9846,81544.0
2022-03-24 12:30:00,510.98,512.5,510.76,512.44,68404.0,485.184,486.6273,484.9752,486.5703,68404.0
2022-03-24 13:00:00,512.44,513.58,511.98,513.57,97622.0,486.5703,487.6528,486.1336,487.6433,97622.0
2022-03-24 13:30:00,513.5,515.78,513.27,515.25,130611.0,487.5768,489.7417,487.3584,489.2385,130611.0
2022-03-24 14:00:00,515.21,515.33,514.09,514.52,121893.0,489.2005,489.3144,488.137,488.5453,121893.0
2022-03-24 14:30:00,514.5,514.5,513.17,513.3,63833.0,488.5263,488.5263,487.2635,487.3869,63833.0
2022-03-24 15:00:00,513.37,514.15,512.56,513.73,76205.0,487.4534,488.194,486.6843,487.7952,76205.0
2022-03-24 15:30:00,513.71,513.97,512.4,513.47,221387.0,487.7762,488.0231,486.5324,487.5483,221387.0
2022-03-25 09:30:00,514.19,515.5,512.99,513.64,90879.0,488.232,489.4759,487.0926,487.7098,90879.0
2022-03-25 10:00:00,513.78,516.53,513.43,516.16,65707.0,487.8427,490.4539,487.5104,490.1025,65707.0
2022-03-25 10:30:00,516.26,516.51,514.68,514.68,55292.0,490.1975,490.4349,488.6973,488.6973,55292.0
2022-03-25 11:00:00,514.55,514.85,510.16,510.78,89520.0,488.5738,488.8587,484.4054,484.9941,89520.0
2022-03-25 11:30:00,510.87,511.15,509.59,510.84,77886.0,485.0796,485.3455,483.8642,485.0511,77886.0
2022-03-25 12:00:00,510.87,511.21,509.95,510.49,95748.0,485.0796,485.4024,484.206,484.7188,95748.0
2022-03-25 12:30:00,510.63,510.69,509.56,510.33,78771.0,484.8517,484.9087,483.8357,484.5669,78771.0
2022-03-25 13:00:00,510.3,510.88,509.24,509.51,95245.0,484.5384,485.0891,483.5319,483.7883,95245.0
2022-03-25 13:30:00,509.62,511.7,509.62,511.64,74809.0,483.8927,485.8677,483.8927,485.8107,74809.0
2022-03-25 14:00:00,511.64,512.7,511.0,511.02,100857.0,485.8107,486.8172,485.203,485.222,100857.0
2022-03-25 14:30:00,511.21,511.41,510.53,510.67,97152.0,485.4024,485.5923,484.7568,484.8897,97152.0
2022-03-25 15:00:00,510.73,511.12,510.21,510.34,66281.0,484.9467,485.317,484.4529,484.5764,66281.0
2022-03-25 15:30:00,510.23,513.14,510.21,512.69,132265.0,484.4719,487.235,484.4529,486.8077,132265.0
2022-03-28 09:30:00,514.32,517.14,508.81,512.37,189052.0,488.3554,491.0331,483.1236,486.5039,189052.0
2022-03-28 10:00:00,512.37,512.37,510.15,511.29,66804.0,486.5039,486.5039,484.3959,485.4784,66804.0
2022-03-28 10:30:00,511.56,511.85,510.63,511.78,53249.0,485.7348,486.0101,484.8517,485.9437,53249.0
2022-03-28 11:00:00,511.87,511.87,510.39,511.28,42771.0,486.0291,486.0291,484.6238,485.4689,42771.0
2022-03-28 11:30:00,511.31,511.61,509.58,510.09,60456.0,485.4974,485.7822,483.8547,484.339,60456.0
2022-03-28 12:00:00,510.16,511.09,509.51,511.09,32532.0,484.4054,485.2885,483.7883,485.2885,32532.0
2022-03-28 12:30:00,511.07,511.1,510.45,510.71,50920.0,485.2695,485.298,484.6808,484.9277,50920.0
2022-03-28 13:00:00,510.78,511.18,510.33,510.71,47878.0,484.9941,485.3739,484.5669,484.9277,47878.0
2022-03-28 13:30:00,510.68,510.74,509.94,510.19,53874.0,484.8992,484.9562,484.1965,484.4339,53874.0
2022-03-28 14:00:00,510.17,511.91,510.14,511.3,52876.0,484.4149,486.0671,484.3865,485.4879,52876.0
2022-03-28 14:30:00,511.29,511.87,510.8,511.73,57102.0,485.4784,486.0291,485.0131,485.8962,57102.0
2022-03-28 15:00:00,511.68,512.13,510.87,511.77,68713.0,485.8487,486.276,485.0796,485.9342,68713.0
2022-03-28 15:30:00,511.78,513.23,510.94,513.17,262998.0,485.9437,487.3205,485.1461,487.2635,262998.0
2022-03-29 09:30:00,517.1,519.59,515.51,517.46,217781.0,490.9951,493.3594,489.4854,491.3369,217781.0
2022-03-29 10:00:00,517.43,517.78,515.77,516.09,210449.0,491.3084,491.6408,489.7322,490.0361,210449.0
2022-03-29 10:30:00,516.1,516.31,513.05,513.37,108973.0,490.0456,490.245,487.1495,487.4534,108973.0
2022-03-29 11:00:00,513.36,513.73,510.68,511.29,122162.0,487.4439,487.7952,484.8992,485.4784,122162.0
2022-03-29 11:30:00,511.37,512.63,510.31,510.48,106233.0,485.5544,486.7507,484.5479,484.7093,106233.0
2022-03-29 12:00:00,510.48,510.74,507.3,507.75,122470.0,484.7093,484.9562,481.6898,482.1171,122470.0
2022-03-29 12:30:00,507.71,508.8,507.3,508.55,92753.0,482.0791,483.1141,481.6898,482.8767,92753.0
2022-03-29 13:00:00,508.44,511.19,508.29,509.82,95007.0,482.7723,485.3834,482.6298,484.0826,95007.0
2022-03-29 13:30:00,509.88,510.3,508.91,509.64,62280.0,484.1396,484.5384,483.2185,483.9117,62280.0
2022-03-29 14:00:00,509.63,510.75,508.95,509.61,73123.0,483.9022,484.9657,483.2565,483.8832,73123.0
2022-03-29 14:30:00,509.67,510.68,509.49,510.51,71769.0,483.9402,484.8992,483.7693,484.7378,71769.0
2022-03-29 15:00:00,510.39,511.4,509.87,510.41,99189.0,484.6238,485.5828,484.1301,484.6428,99189.0
2022-03-29 15:30:00,510.33,511.59,509.9,510.4,302840.0,484.5669,485.7633,484.1586,484.6333,302840.0
2022-03-30 09:30:00,515.11,521.2,512.48,519.45,225808.0,489.1056,494.8881,486.6083,493.2265,225808.0
2022-03-30 10:00:00,519.24,520.99,515.19,516.08,99028.0,493.0271,494.6887,489.1815,490.0266,99028.0
2022-03-30 10:30:00,515.98,518.22,513.21,516.87,98085.0,489.9316,492.0585,487.3015,490.7767,98085.0
2022-03-30 11:00:00,517.01,519.79,516.9,519.19,61293.0,490.9096,493.5493,490.8052,492.9796,61293.0
2022-03-30 11:30:00,519.09,519.99,518.11,518.66,61176.0,492.8846,493.7392,491.9541,492.4763,61176.0
2022-03-30 12:00:00,518.61,519.1,517.86,518.41,68381.0,492.4289,492.8941,491.7167,492.239,68381.0
2022-03-30 12:30:00,518.41,518.94,515.79,516.01,84482.0,492.239,492.7422,489.7512,489.9601,84482.0
2022-03-30 13:00:00,516.02,516.68,514.38,516.62,118231.0,489.9696,490.5963,488.4124,490.5393,118231.0
2022-03-30 13:30:00,516.42,517.81,516.42,517.74,41499.0,490.3494,491.6692,490.3494,491.6028,41499.0
2022-03-30 14:00:00,517.75,519.36,517.74,519.33,52169.0,491.6123,493.141,491.6028,493.1125,52169.0
2022-03-30 14:30:00,519.34,519.41,518.31,518.67,45902.0,493.122,493.1885,492.144,492.4858,45902.0
2022-03-30 15:00:00,518.58,518.96,517.79,518.9,56154.0,492.4004,492.7612,491.6503,492.7042,56154.0
2022-03-30 15:30:00,519.04,521.04,518.28,520.81,278497.0,492.8372,494.7362,492.1155,494.5178,278497.0
2022-03-31 09:30:00,517.1,518.45,513.39,518.02,231073.0,490.9951,492.2769,487.4724,491.8686,231073.0
2022-03-31 10:00:00,518.31,519.45,515.25,517.34,109468.0,492.144,493.2265,489.2385,491.223,109468.0
2022-03-31 10:30:00,517.19,518.11,515.42,517.53,54944.0,491.0805,491.9541,489.3999,491.4034,54944.0
2022-03-31 11:00:00,517.39,520.36,517.35,520.18,51620.0,491.2704,494.0905,491.2325,493.9196,51620.0
2022-03-31 11:30:00,520.34,521.36,519.02,521.18,66484.0,494.0715,495.04,492.8182,494.8691,66484.0
2022-03-31 12:00:00,521.24,521.89,519.35,519.75,80120.0,494.9261,495.5433,493.1315,493.5113,80120.0
2022-03-31 12:30:00,519.7,520.67,519.53,519.81,44094.0,493.4638,494.3849,493.3024,493.5683,44094.0
2022-03-31 13:00:00,519.78,519.86,518.62,518.63,65671.0,493.5398,493.6158,492.4384,492.4478,65671.0
2022-03-31 13:30:00,518.73,518.79,517.83,518.59,58386.0,492.5428,492.5998,491.6882,492.4099,58386.0
2022-03-31 14:00:00,518.58,518.58,515.85,516.99,46913.0,492.4004,492.4004,489.8082,490.8906,46913.0
2022-03-31 14:30:00,516.93,516.98,515.59,516.41,66565.0,490.8337,490.8811,489.5613,490.3399,66565.0
2022-03-31 15:00:00,516.53,517.66,514.6,514.81,85873.0,490.4539,491.5268,488.6213,488.8207,85873.0
2022-03-31 15:30:00,514.99,515.15,509.67,510.01,480210.0,488.9916,489.1435,483.9402,484.263,480210.0
2022-04-01 09:30:00,510.68,513.36,506.6,512.64,135555.0,484.8992,487.4439,481.0252,486.7602,135555.0
2022-04-01 10:00:00,512.36,514.79,512.14,512.14,49146.0,486.4944,488.8017,486.2855,486.2855,49146.0
2022-04-01 10:30:00,512.0,512.18,509.72,512.08,63651.0,486.1526,486.3235,483.9877,486.2285,63651.0
2022-04-01 11:00:00,512.06,512.44,510.88,512.13,55874.0,486.2095,486.5703,485.0891,486.276,55874.0
2022-04-01 11:30:00,512.13,512.78,510.65,511.49,45929.0,486.276,486.8932,484.8707,485.6683,45929.0
2022-04-01 12:00:00,511.58,511.88,510.21,510.58,36362.0,485.7538,486.0386,484.4529,484.8042,36362.0
2022-04-01 12:30:00,510.48,511.1,509.66,510.9,44919.0,484.7093,485.298,483.9307,485.1081,44919.0
2022-04-01 13:00:00,510.96,511.04,509.0,509.56,28963.0,485.1651,485.241,483.304,483.8357,28963.0
2022-04-01 13:30:00,509.66,511.19,509.58,511.03,43955.0,483.9307,485.3834,483.8547,485.2315,43955.0
2022-04-01 14:00:00,511.17,512.72,510.99,512.65,53169.0,485.3645,486.8362,485.1935,486.7697,53169.0
2022-04-01 14:30:00,512.74,513.66,512.32,512.69,49708.0,486.8552,487.7288,486.4564,486.8077,49708.0
2022-04-01 15:00:00,512.63,513.59,511.38,511.85,67416.0,486.7507,487.6623,485.5639,486.0101,67416.0
2022-04-01 15:30:00,511.79,513.39,510.88,512.4,165555.0,485.9532,487.4724,485.0891,486.5324,165555.0
2022-04-04 09:30:00,512.21,512.48,506.78,507.91,151411.0,486.352,486.6083,481.1961,482.269,151411.0
2022-04-04 10:00:00,507.95,508.21,504.53,507.75,72497.0,482.307,482.5539,479.0597,482.1171,72497.0
2022-04-04 10:30:00,507.78,508.55,506.77,507.58,53888.0,482.1456,482.8767,481.1866,481.9557,53888.0
2022-04-04 11:00:00,507.76,509.3,507.41,508.78,59134.0,482.1266,483.5889,481.7943,483.0951,59134.0
2022-04-04 11:30:00,508.92,510.81,507.58,510.52,45105.0,483.228,485.0226,481.9557,484.7473,45105.0
2022-04-04 12:00:00,510.46,510.83,508.0,508.28,43840.0,484.6903,485.0416,482.3545,482.6204,43840.0
2022-04-04 12:30:00,508.25,508.3,506.53,506.99,34147.0,482.5919,482.6393,480.9587,481.3955,34147.0
2022-04-04 13:00:00,506.8,508.92,506.35,508.83,21345.0,481.2151,483.228,480.7878,483.1426,21345.0
2022-04-04 13:30:00,508.7,509.42,507.05,507.76,37506.0,483.0191,483.7028,481.4524,482.1266,37506.0
2022-04-04 14:00:00,507.79,509.53,507.77,508.76,49603.0,482.1551,483.8072,482.1361,483.0761,49603.0
2022-04-04 14:30:00,508.86,509.15,507.72,508.81,37816.0,483.1711,483.4464,482.0886,483.1236,37816.0
2022-04-04 15:00:00,508.83,509.48,507.59,507.75,54431.0,483.1426,483.7598,481.9652,482.1171,54431.0
2022-04-04 15:30:00,507.81,510.67,507.7,509.76,195990.0,482.1741,484.8897,482.0696,484.0256,195990.0
2022-04-05 09:30:00,510.0,519.38,508.0,519.34,184869.0,484.2535,493.16,482.3545,493.122,184869.0
2022-04-05 10:00:00,519.26,521.47,517.59,520.52,112575.0,493.046,495.1445,491.4604,494.2424,112575.0
2022-04-05 10:30:00,520.51,522.77,520.11,522.71,123404.0,494.2329,496.3788,493.8531,496.3219,123404.0
2022-04-05 11:00:00,522.71,524.33,521.53,523.78,124385.0,496.3219,497.8601,495.2014,497.3379,124385.0
2022-04-05 11:30:00,523.7,524.59,522.82,523.25,83365.0,497.2619,498.107,496.4263,496.8346,83365.0
2022-04-05 12:00:00,523.33,524.57,522.07,522.52,82559.0,496.9106,498.088,495.7142,496.1415,82559.0
2022-04-05 12:30:00,522.54,523.98,521.74,523.28,67658.0,496.1605,497.5278,495.4008,496.8631,67658.0
2022-04-05 13:00:00,523.14,524.73,523.01,524.21,54611.0,496.7302,498.2399,496.6067,497.7462,54611.0
2022-04-05 13:30:00,524.23,524.23,520.93,521.2,51022.0,497.7651,497.7651,494.6317,494.8881,51022.0
2022-04-05 14:00:00,521.23,521.58,519.81,519.99,36792.0,494.9166,495.2489,493.5683,493.7392,36792.0
2022-04-05 14:30:00,520.15,520.17,519.1,519.15,40501.0,493.8911,493.9101,492.8941,492.9416,40501.0
2022-04-05 15:00:00,519.19,519.53,517.69,518.52,72316.0,492.9796,493.3024,491.5553,492.3434,72316.0
2022-04-05 15:30:00,518.45,518.85,515.78,518.23,277207.0,492.2769,492.6567,489.7417,492.068,277207.0
2022-04-06 09:30:00,518.22,524.57,518.0,524.54,181259.0,492.0585,498.088,491.8497,498.0595,181259.0
2022-04-06 10:00:00,524.53,525.6,523.0,523.56,123985.0,498.05,499.066,496.5972,497.129,123985.0
2022-04-06 10:30:00,523.6,523.78,521.7,521.7,113231.0,497.1669,497.3379,495.3629,495.3629,113231.0
2022-04-06 11:00:00,522.0,523.69,520.0,523.64,99003.0,495.6477,497.2524,493.7487,497.2049,99003.0
2022-04-06 11:30:00,523.65,526.61,523.23,525.73,88987.0,497.2144,500.025,496.8156,499.1894,88987.0
2022-04-06 12:00:00,525.7,526.97,524.94,525.74,67584.0,499.1609,500.3668,498.4393,499.1989,67584.0
2022-04-06 12:30:00,525.78,526.28,524.48,526.26,73175.0,499.2369,499.7117,498.0025,499.6927,73175.0
2022-04-06 13:00:00,526.18,527.76,526.1,527.55,98443.0,499.6167,501.1169,499.5407,500.9175,98443.0
2022-04-06 13:30:00,527.63,529.71,527.36,527.54,135062.0,500.9935,502.9685,500.7371,500.908,135062.0
2022-04-06 14:00:00,527.63,529.65,525.86,527.63,130441.0,500.9935,502.9115,499.3129,500.9935,130441.0
2022-04-06 14:30:00,527.8,532.18,527.74,531.16,148634.0,501.1549,505.3138,501.0979,504.3453,148634.0
2022-04-06 15:00:00,531.07,532.05,530.18,530.73,218500.0,504.2598,505.1904,503.4148,503.937,218500.0
2022-04-06 15:30:00,530.66,533.52,530.3,531.75,403055.0,503.8705,506.5862,503.5287,504.9055,403055.0
2022-04-07 09:30:00,530.0,536.63,528.39,535.87,244011.0,503.2439,509.5392,501.7151,508.8175,244011.0
2022-04-07 10:00:00,535.66,536.42,531.25,531.38,105044.0,508.6181,509.3398,504.4308,504.5542,105044.0
2022-04-07 10:30:00,531.38,534.67,530.97,533.54,99276.0,504.5542,507.6781,504.1649,506.6051,99276.0
2022-04-07 11:00:00,533.57,536.14,531.82,533.7,71350.0,506.6336,509.0739,504.972,506.7571,71350.0
2022-04-07 11:30:00,533.8,535.91,533.61,535.89,79382.0,506.852,508.8555,506.6716,508.8365,79382.0
2022-04-07 12:00:00,536.0,537.64,535.9,536.7,76268.0,508.941,510.4982,508.846,509.6056,76268.0
2022-04-07 12:30:00,536.65,538.07,536.2,536.34,79398.0,509.5581,510.9065,509.1309,509.2638,79398.0
2022-04-07 13:00:00,536.22,538.28,535.76,537.49,71645.0,509.1498,511.1059,508.7131,510.3557,71645.0
2022-04-07 13:30:00,537.62,537.7,535.96,537.54,75388.0,510.4792,510.5551,508.903,510.4032,75388.0
2022-04-07 14:00:00,537.56,537.62,535.89,536.38,64127.0,510.4222,510.4792,508.8365,509.3018,64127.0
2022-04-07 14:30:00,536.32,537.17,535.65,537.07,72613.0,509.2448,510.0519,508.6086,509.9569,72613.0
2022-04-07 15:00:00,536.85,537.8,536.17,536.21,60999.0,509.748,510.6501,509.1024,509.1404,60999.0
2022-04-07 15:30:00,536.13,537.88,536.01,537.03,162258.0,509.0644,510.726,508.9504,509.919,162258.0
2022-04-08 09:30:00,539.0,542.9,538.1,541.79,262143.0,511.7895,515.4926,510.9349,514.4387,262143.0
2022-04-08 10:00:00,541.65,543.14,541.03,542.51,196708.0,514.3057,515.7205,513.717,515.1223,196708.0
2022-04-08 10:30:00,542.51,545.22,542.23,544.7,184180.0,515.1223,517.6955,514.8564,517.2017,184180.0
2022-04-08 11:00:00,544.94,545.01,543.19,544.09,126429.0,517.4296,517.4961,515.768,516.6225,126429.0
2022-04-08 11:30:00,544.08,545.76,543.63,545.02,105541.0,516.613,518.2082,516.1858,517.5056,105541.0
2022-04-08 12:00:00,544.9,545.46,543.38,545.21,100593.0,517.3917,517.9234,515.9484,517.686,100593.0
2022-04-08 12:30:00,545.1,545.84,544.38,545.35,94039.0,517.5816,518.2842,516.8979,517.8189,94039.0
2022-04-08 13:00:00,545.43,546.66,545.08,546.21,128200.0,517.8949,519.0628,517.5626,518.6355,128200.0
2022-04-08 13:30:00,546.21,547.49,545.85,547.4,121200.0,518.6355,519.8509,518.2937,519.7654,121200.0
2022-04-08 14:00:00,547.34,548.97,546.5,548.97,230298.0,519.7085,521.2562,518.9109,521.2562,230298.0
2022-04-08 14:30:00,548.93,548.93,546.56,547.21,129570.0,521.2182,521.2182,518.9679,519.585,129570.0
2022-04-08 15:00:00,547.17,547.52,546.2,546.88,86319.0,519.5471,519.8794,518.626,519.2717,86319.0
2022-04-08 15:30:00,547.0,547.6,545.21,546.31,288916.0,519.3856,519.9553,517.686,518.7305,288916.0
2022-04-11 09:30:00,543.6,547.61,541.66,544.68,327969.0,516.1573,519.9648,514.3152,517.1828,327969.0
2022-04-11 10:00:00,544.52,544.66,541.45,542.29,243312.0,517.0308,517.1638,514.1158,514.9134,243312.0
2022-04-11 10:30:00,542.29,543.12,539.39,542.14,213012.0,514.9134,515.7015,512.1598,514.771,213012.0
2022-04-11 11:00:00,541.9,545.21,541.36,545.2,189366.0,514.5431,517.686,514.0304,517.6765,189366.0
2022-04-11 11:30:00,545.02,545.64,542.86,543.13,98424.0,517.5056,518.0943,515.4546,515.711,98424.0
2022-04-11 12:00:00,543.13,543.94,542.82,542.98,79065.0,515.711,516.4801,515.4167,515.5686,79065.0
2022-04-11 12:30:00,543.12,543.46,541.92,541.99,125267.0,515.7015,516.0243,514.5621,514.6286,125267.0
2022-04-11 13:00:00,542.07,542.25,537.76,538.86,111773.0,514.7045,514.8754,510.6121,511.6566,111773.0
2022-04-11 13:30:00,538.92,541.1,538.84,540.58,81023.0,511.7135,513.7835,511.6376,513.2897,81023.0
2022-04-11 14:00:00,540.6,541.86,539.81,540.82,70666.0,513.3087,514.5051,512.5586,513.5176,70666.0
2022-04-11 14:30:00,540.73,541.05,539.6,539.96,93325.0,513.4322,513.736,512.3592,512.701,93325.0
2022-04-11 15:00:00,539.9,540.05,537.69,538.33,119630.0,512.6441,512.7865,510.5456,511.1533,119630.0
2022-04-11 15:30:00,538.35,538.35,536.64,537.45,214976.0,511.1723,511.1723,509.5486,510.3178,214976.0
2022-04-12 09:30:00,535.41,540.73,532.89,535.8,229113.0,508.3807,513.4322,505.988,508.7511,229113.0
2022-04-12 10:00:00,535.8,536.93,533.02,535.32,109035.0,508.7511,509.824,506.1114,508.2953,109035.0
2022-04-12 10:30:00,535.61,537.56,535.11,535.95,85817.0,508.5706,510.4222,508.0959,508.8935,85817.0
2022-04-12 11:00:00,536.04,537.02,535.42,536.7,96993.0,508.9789,509.9095,508.3902,509.6056,96993.0
2022-04-12 11:30:00,536.75,537.27,535.48,535.58,88877.0,509.6531,510.1468,508.4472,508.5422,88877.0
2022-04-12 12:00:00,535.53,535.9,534.18,534.55,92753.0,508.4947,508.846,507.2128,507.5642,92753.0
2022-04-12 12:30:00,534.46,534.52,533.31,533.53,94033.0,507.4787,507.5357,506.3868,506.5956,94033.0
2022-04-12 13:00:00,533.52,535.05,532.91,534.67,113136.0,506.5862,508.0389,506.0069,507.6781,113136.0
2022-04-12 13:30:00,534.58,535.22,533.09,533.15,114528.0,507.5926,508.2003,506.1779,506.2348,114528.0
2022-04-12 14:00:00,533.04,534.92,532.63,534.67,116190.0,506.1304,507.9155,505.7411,507.6781,116190.0
2022-04-12 14:30:00,534.62,535.02,534.0,534.67,84358.0,507.6306,508.0104,507.0419,507.6781,84358.0
2022-04-12 15:00:00,534.64,534.95,531.39,531.75,92753.0,507.6496,507.944,504.5637,504.9055,92753.0
2022-04-12 15:30:00,531.91,534.83,530.78,534.2,412482.0,505.0574,507.83,503.9845,507.2318,412482.0
2022-04-13 09:30:00,533.32,536.36,528.72,529.43,229015.0,506.3962,509.2828,502.0285,502.7026,229015.0
2022-04-13 10:00:00,529.71,532.16,528.62,531.6,137949.0,502.9685,505.2948,501.9335,504.7631,137949.0
2022-04-13 10:30:00,531.31,533.11,530.56,532.59,137972.0,504.4877,506.1969,503.7756,505.7031,137972.0
2022-04-13 11:00:00,532.59,534.99,532.19,534.21,124817.0,505.7031,507.9819,505.3233,507.2413,124817.0
2022-04-13 11:30:00,534.29,534.56,532.62,533.13,74368.0,507.3173,507.5737,505.7316,506.2158,74368.0
2022-04-13 12:00:00,533.14,536.08,533.14,535.19,77923.0,506.2253,509.0169,506.2253,508.1718,77923.0
2022-04-13 12:30:00,535.05,536.2,534.69,535.02,46198.0,508.0389,509.1309,507.6971,508.0104,46198.0
2022-04-13 13:00:00,535.07,536.83,534.74,535.09,79094.0,508.0579,509.7291,507.7446,508.0769,79094.0
2022-04-13 13:30:00,535.07,536.28,534.02,536.03,73715.0,508.0579,509.2068,507.0609,508.9694,73715.0
2022-04-13 14:00:00,536.01,536.31,534.85,535.38,73592.0,508.9504,509.2353,507.849,508.3523,73592.0
2022-04-13 14:30:00,535.43,536.49,534.99,536.42,82159.0,508.3997,509.4062,507.9819,509.3398,82159.0
2022-04-13 15:00:00,536.48,536.79,535.39,536.24,60818.0,509.3967,509.6911,508.3617,509.1688,60818.0
2022-04-13 15:30:00,536.37,538.28,536.18,538.06,275333.0,509.2923,511.1059,509.1119,510.897,275333.0
2022-04-14 09:30:00,538.5,553.29,536.12,544.35,418467.0,511.3147,525.3581,509.0549,516.8694,418467.0
2022-04-14 10:00:00,544.35,547.71,541.85,545.67,287388.0,516.8694,520.0598,514.4956,518.1228,287388.0
2022-04-14 10:30:00,545.5,546.42,542.03,542.2,151990.0,517.9614,518.8349,514.6665,514.828,151990.0
2022-04-14 11:00:00,542.37,544.04,539.27,540.4,110787.0,514.9894,516.5751,512.0459,513.1188,110787.0
2022-04-14 11:30:00,540.57,541.45,539.06,539.97,83457.0,513.2802,514.1158,511.8465,512.7105,83457.0
2022-04-14 12:00:00,539.8,540.65,537.33,538.71,114167.0,512.5491,513.3562,510.2038,511.5141,114167.0
2022-04-14 12:30:00,538.81,538.86,536.1,538.13,121296.0,511.6091,511.6566,509.0359,510.9634,121296.0
2022-04-14 13:00:00,538.19,538.69,537.35,538.32,86485.0,511.0204,511.4952,510.2228,511.1438,86485.0
2022-04-14 13:30:00,538.39,540.95,538.31,539.74,115528.0,511.2103,513.6411,511.1343,512.4921,115528.0
2022-04-14 14:00:00,539.72,540.32,538.65,539.4,133386.0,512.4732,513.0429,511.4572,512.1693,133386.0
2022-04-14 14:30:00,539.42,539.82,536.03,536.25,91267.0,512.1883,512.5681,508.9694,509.1783,91267.0
2022-04-14 15:00:00,536.31,539.6,536.22,538.1,107007.0,509.2353,512.3592,509.1498,510.9349,107007.0
2022-04-14 15:30:00,538.0,538.0,534.07,534.99,343290.0,510.84,510.84,507.1084,507.9819,343290.0
2022-04-18 09:30:00,537.9,541.0,535.65,536.46,140234.0,510.745,513.6885,508.6086,509.3777,140234.0
2022-04-18 10:00:00,536.48,536.65,532.19,533.0,51009.0,509.3967,509.5581,505.3233,506.0924,51009.0
2022-04-18 10:30:00,532.87,536.55,532.83,536.16,55769.0,505.969,509.4632,505.931,509.0929,55769.0
2022-04-18 11:00:00,535.96,536.23,532.96,533.18,48471.0,508.903,509.1593,506.0544,506.2633,48471.0
2022-04-18 11:30:00,533.26,533.27,530.38,531.37,70119.0,506.3393,506.3488,503.6047,504.5447,70119.0
2022-04-18 12:00:00,531.54,532.96,530.74,532.86,56140.0,504.7061,506.0544,503.9465,505.9595,56140.0
2022-04-18 12:30:00,532.87,534.51,532.1,534.36,45683.0,505.969,507.5262,505.2378,507.3837,45683.0
2022-04-18 13:00:00,534.27,535.23,532.48,533.55,44253.0,507.2983,508.2098,505.5987,506.6146,44253.0
2022-04-18 13:30:00,533.66,536.43,533.66,535.81,58259.0,506.7191,509.3492,506.7191,508.7605,58259.0
2022-04-18 14:00:00,535.66,536.02,533.41,534.25,52006.0,508.6181,508.9599,506.4817,507.2793,52006.0
2022-04-18 14:30:00,534.11,535.21,533.98,534.61,34434.0,507.1464,508.1908,507.0229,507.6211,34434.0
2022-04-18 15:00:00,534.79,534.95,533.27,533.46,37297.0,507.792,507.944,506.3488,506.5292,37297.0
2022-04-18 15:30:00,533.32,534.39,531.59,534.08,134362.0,506.3962,507.4122,504.7536,507.1179,134362.0
2022-04-19 09:30:00,535.89,539.16,535.89,538.15,100679.0,508.8365,511.9414,508.8365,510.9824,100679.0
2022-04-19 10:00:00,538.02,542.48,537.3,541.55,82568.0,510.859,515.0938,510.1753,514.2108,82568.0
2022-04-19 10:30:00,541.75,542.2,537.93,538.26,91535.0,514.4007,514.828,510.7735,511.0869,91535.0
2022-04-19 11:00:00,538.0,539.27,537.3,538.28,61644.0,510.84,512.0459,510.1753,511.1059,61644.0
2022-04-19 11:30:00,538.53,538.54,536.37,537.8,47399.0,511.3432,511.3527,509.2923,510.6501,47399.0
2022-04-19 12:00:00,537.8,539.49,537.76,539.1,35876.0,510.6501,512.2548,510.6121,511.8845,35876.0
2022-04-19 12:30:00,539.06,539.08,536.81,537.28,32863.0,511.8465,511.8655,509.7101,510.1563,32863.0
2022-04-19 13:00:00,537.16,538.06,535.72,535.88,56979.0,510.0424,510.897,508.6751,508.827,56979.0
2022-04-19 13:30:00,536.06,537.27,535.69,536.6,45723.0,508.9979,510.1468,508.6466,509.5107,45723.0
2022-04-19 14:00:00,536.55,536.78,535.24,535.41,37438.0,509.4632,509.6816,508.2193,508.3807,37438.0
2022-04-19 14:30:00,535.49,537.22,535.28,536.39,30188.0,508.4567,510.0994,508.2573,509.3113,30188.0
2022-04-19 15:00:00,536.4,538.72,536.39,538.17,55918.0,509.3208,511.5236,509.3113,511.0014,55918.0
2022-04-19 15:30:00,537.95,539.38,537.11,537.76,219625.0,510.7925,512.1503,509.9949,510.6121,219625.0
2022-04-20 09:30:00,542.14,545.54,539.0,540.12,205634.0,514.771,517.9993,511.7895,512.853,205634.0
2022-04-20 10:00:00,539.96,543.0,539.74,542.08,114265.0,512.701,515.5876,512.4921,514.714,114265.0
2022-04-20 10:30:00,542.13,543.37,541.55,542.29,164485.0,514.7615,515.9389,514.2108,514.9134,164485.0
2022-04-20 11:00:00,542.22,542.73,541.13,542.38,70206.0,514.8469,515.3312,513.812,514.9989,70206.0
2022-04-20 11:30:00,542.13,543.48,542.0,543.35,81704.0,514.7615,516.0433,514.6381,515.9199,81704.0
2022-04-20 12:00:00,543.25,544.78,542.77,544.22,83842.0,515.825,517.2777,515.3692,516.746,83842.0
2022-04-20 12:30:00,544.25,546.5,544.0,546.5,88536.0,516.7745,518.9109,516.5371,518.9109,88536.0
2022-04-20 13:00:00,546.59,548.16,546.12,547.94,95035.0,518.9963,520.4871,518.5501,520.2782,95035.0
2022-04-20 13:30:00,547.86,548.36,546.94,547.87,89548.0,520.2022,520.677,519.3287,520.2117,89548.0
2022-04-20 14:00:00,547.98,548.06,545.15,545.37,69032.0,520.3162,520.3921,517.629,517.8379,69032.0
2022-04-20 14:30:00,545.45,546.35,543.6,543.86,71450.0,517.9139,518.7685,516.1573,516.4042,71450.0
2022-04-20 15:00:00,543.86,547.63,543.54,547.49,98461.0,516.4042,519.9838,516.1003,519.8509,98461.0
2022-04-20 15:30:00,547.58,547.94,545.49,546.33,213451.0,519.9364,520.2782,517.9519,518.7495,213451.0
2022-04-21 09:30:00,545.5,548.0,540.82,544.16,161317.0,517.9614,520.3352,513.5176,516.689,161317.0
2022-04-21 10:00:00,544.04,544.1,541.36,542.29,87008.0,516.5751,516.632,514.0304,514.9134,87008.0
2022-04-21 10:30:00,542.17,544.48,541.77,542.81,75140.0,514.7995,516.9929,514.4197,515.4072,75140.0
2022-04-21 11:00:00,542.69,545.36,542.12,545.06,69313.0,515.2932,517.8284,514.752,517.5436,69313.0
2022-04-21 11:30:00,545.08,545.95,543.83,545.5,60582.0,517.5626,518.3886,516.3757,517.9614,60582.0
2022-04-21 12:00:00,545.63,545.72,543.4,543.4,59392.0,518.0848,518.1703,515.9674,515.9674,59392.0
2022-04-21 12:30:00,543.16,544.58,541.51,541.89,34373.0,515.7395,517.0878,514.1728,514.5336,34373.0
2022-04-21 13:00:00,541.79,542.69,540.08,542.47,40471.0,514.4387,515.2932,512.815,515.0843,40471.0
2022-04-21 13:30:00,542.53,543.4,541.66,541.66,45827.0,515.1413,515.9674,514.3152,514.3152,45827.0
2022-04-21 14:00:00,541.67,541.98,540.07,540.87,89816.0,514.3247,514.6191,512.8055,513.5651,89816.0
2022-04-21 14:30:00,540.8,541.85,539.03,539.3,53857.0,513.4986,514.4956,511.818,512.0744,53857.0
2022-04-21 15:00:00,539.3,539.41,537.2,539.25,49703.0,512.0744,512.1788,510.0804,512.0269,49703.0
2022-04-21 15:30:00,538.92,539.15,536.03,537.29,195037.0,511.7135,511.9319,508.9694,510.1658,195037.0
2022-04-22 09:30:00,532.06,533.35,527.04,528.47,262158.0,505.1999,506.4247,500.4333,501.7911,262158.0
2022-04-22 10:00:00,528.38,528.96,524.77,527.39,162122.0,501.7056,502.2564,498.2779,500.7656,162122.0
2022-04-22 10:30:00,527.38,528.18,524.23,524.45,92963.0,500.7561,501.5157,497.7651,497.974,92963.0
2022-04-22 11:00:00,524.49,527.88,524.35,527.46,103751.0,498.012,501.2309,497.8791,500.8321,103751.0
2022-04-22 11:30:00,527.33,527.58,524.12,524.71,70034.0,500.7086,500.946,497.6607,498.2209,70034.0
2022-04-22 12:00:00,524.7,526.29,523.63,526.2,53502.0,498.2114,499.7211,497.1954,499.6357,53502.0
2022-04-22 12:30:00,526.42,528.2,526.37,526.98,68557.0,499.8446,501.5347,499.7971,500.3763,68557.0
2022-04-22 13:00:00,527.02,527.58,526.04,526.56,69939.0,500.4143,500.946,499.4838,499.9775,69939.0
2022-04-22 13:30:00,526.56,526.78,524.82,525.09,65677.0,499.9775,500.1864,498.3254,498.5817,65677.0
2022-04-22 14:00:00,525.0,526.02,524.14,525.35,54293.0,498.4963,499.4648,497.6797,498.8286,54293.0
2022-04-22 14:30:00,525.42,525.67,522.1,522.53,62304.0,498.8951,499.1324,495.7427,496.151,62304.0
2022-04-22 15:00:00,522.75,526.75,521.79,525.17,99320.0,496.3599,500.1579,495.4483,498.6577,99320.0
2022-04-22 15:30:00,525.05,527.08,520.18,521.02,254952.0,498.5437,500.4713,493.9196,494.7172,254952.0
2022-04-25 09:30:00,520.4,520.5,512.1,512.31,296079.0,494.1285,494.2234,486.2475,486.4469,296079.0
2022-04-25 10:00:00,512.42,516.59,511.73,515.41,182215.0,486.5514,490.5108,485.8962,489.3904,182215.0
2022-04-25 10:30:00,515.33,518.37,514.05,514.69,89509.0,489.3144,492.201,488.0991,488.7068,89509.0
2022-04-25 11:00:00,514.52,517.98,513.98,515.79,75909.0,488.5453,491.8307,488.0326,489.7512,75909.0
2022-04-25 11:30:00,515.77,516.28,512.41,514.49,105086.0,489.7322,490.2165,486.5419,488.5169,105086.0
2022-04-25 12:00:00,514.25,518.5,514.08,517.24,57055.0,488.289,492.3244,488.1275,491.128,57055.0
2022-04-25 12:30:00,517.36,518.6,516.52,518.24,48390.0,491.242,492.4194,490.4444,492.0775,48390.0
2022-04-25 13:00:00,518.12,519.52,516.15,518.58,43662.0,491.9636,493.2929,490.093,492.4004,43662.0
2022-04-25 13:30:00,518.51,519.25,517.35,518.57,54333.0,492.3339,493.0365,491.2325,492.3909,54333.0
2022-04-25 14:00:00,518.63,521.7,517.77,521.38,39988.0,492.4478,495.3629,491.6313,495.059,39988.0
2022-04-25 14:30:00,521.64,522.65,520.46,521.22,53344.0,495.3059,496.2649,494.1855,494.9071,53344.0
2022-04-25 15:00:00,521.19,523.88,520.57,523.84,76684.0,494.8786,497.4328,494.2899,497.3948,76684.0
2022-04-25 15:30:00,523.78,526.26,523.47,524.47,294091.0,497.3379,499.6927,497.0435,497.993,294091.0
2022-04-26 09:30:00,524.86,526.26,521.04,522.77,159367.0,498.3633,499.6927,494.7362,496.3788,159367.0
2022-04-26 10:00:00,522.74,525.37,520.58,521.44,85169.0,496.3504,498.8476,494.2994,495.116,85169.0
2022-04-26 10:30:00,522.0,522.97,519.72,522.07,50084.0,495.6477,496.5688,493.4828,495.7142,50084.0
2022-04-26 11:00:00,522.04,524.19,521.38,523.21,60915.0,495.6857,497.7272,495.059,496.7966,60915.0
2022-04-26 11:30:00,523.0,523.1,520.64,520.69,61352.0,496.5972,496.6922,494.3564,494.4039,61352.0
2022-04-26 12:00:00,520.85,523.11,520.65,522.42,70432.0,494.5558,496.7017,494.3659,496.0465,70432.0
2022-04-26 12:30:00,522.31,523.14,520.61,522.54,76055.0,495.9421,496.7302,494.3279,496.1605,76055.0
2022-04-26 13:00:00,522.59,522.75,519.58,519.58,56974.0,496.2079,496.3599,493.3499,493.3499,56974.0
2022-04-26 13:30:00,519.57,521.85,518.9,519.27,50416.0,493.3404,495.5053,492.7042,493.0555,50416.0
2022-04-26 14:00:00,519.37,520.64,517.78,518.19,69764.0,493.1505,494.3564,491.6408,492.0301,69764.0
2022-04-26 14:30:00,518.07,518.83,515.76,517.77,90289.0,491.9161,492.6378,489.7227,491.6313,90289.0
2022-04-26 15:00:00,518.01,518.2,514.74,515.58,81322.0,491.8591,492.0396,488.7542,489.5518,81322.0
2022-04-26 15:30:00,515.52,516.46,513.51,513.51,279300.0,489.4949,490.3874,487.5863,487.5863,279300.0
2022-04-27 09:30:00,514.91,517.84,511.13,515.88,225266.0,488.9156,491.6977,485.3265,489.8367,225266.0
2022-04-27 10:00:00,516.02,516.65,511.67,512.16,142632.0,489.9696,490.5678,485.8392,486.3045,142632.0
2022-04-27 10:30:00,512.05,514.65,509.82,513.15,112544.0,486.2,488.6688,484.0826,487.2445,112544.0
2022-04-27 11:00:00,513.1,516.41,511.36,516.38,65881.0,487.197,490.3399,485.5449,490.3114,65881.0
2022-04-27 11:30:00,516.61,518.22,515.75,517.48,73006.0,490.5298,492.0585,489.7132,491.3559,73006.0
2022-04-27 12:00:00,517.39,518.42,516.52,517.88,94954.0,491.2704,492.2485,490.4444,491.7357,94954.0
2022-04-27 12:30:00,518.06,519.53,517.3,518.72,198405.0,491.9066,493.3024,491.185,492.5333,198405.0
2022-04-27 13:00:00,518.71,520.9,517.46,520.01,113052.0,492.5238,494.6033,491.3369,493.7582,113052.0
2022-04-27 13:30:00,519.98,520.84,518.84,519.47,155585.0,493.7297,494.5463,492.6472,493.2454,155585.0
2022-04-27 14:00:00,519.47,519.86,518.24,518.67,71395.0,493.2454,493.6158,492.0775,492.4858,71395.0
2022-04-27 14:30:00,518.74,519.49,516.71,517.07,68116.0,492.5523,493.2644,490.6248,490.9666,68116.0
2022-04-27 15:00:00,517.17,517.43,515.86,516.01,88922.0,491.0616,491.3084,489.8177,489.9601,88922.0
2022-04-27 15:30:00,515.92,516.27,512.96,513.77,225678.0,489.8747,490.207,487.0641,487.8332,225678.0
2022-04-28 09:30:00,516.76,519.59,515.45,516.47,165716.0,490.6723,493.3594,489.4284,490.3969,165716.0
2022-04-28 10:00:00,516.27,518.96,515.09,516.19,65517.0,490.207,492.7612,489.0866,490.131,65517.0
2022-04-28 10:30:00,517.23,517.47,513.17,516.06,80560.0,491.1185,491.3464,487.2635,490.0076,80560.0
2022-04-28 11:00:00,516.13,518.1,515.09,518.1,72262.0,490.0741,491.9446,489.0866,491.9446,72262.0
2022-04-28 11:30:00,518.04,519.78,517.3,518.19,82578.0,491.8876,493.5398,491.185,492.0301,82578.0
2022-04-28 12:00:00,518.14,519.57,517.66,519.57,68931.0,491.9826,493.3404,491.5268,493.3404,68931.0
2022-04-28 12:30:00,519.58,522.69,519.37,522.68,112311.0,493.3499,496.3029,493.1505,496.2934,112311.0
2022-04-28 13:00:00,522.79,524.56,522.22,524.34,55499.0,496.3978,498.0785,495.8566,497.8696,55499.0
2022-04-28 13:30:00,524.44,525.67,523.25,523.89,100946.0,497.9645,499.1324,496.8346,497.4423,100946.0
2022-04-28 14:00:00,524.05,524.39,522.76,523.9,73436.0,497.5942,497.9171,496.3694,497.4518,73436.0
2022-04-28 14:30:00,524.1,525.29,522.31,525.09,72696.0,497.6417,498.7716,495.9421,498.5817,72696.0
2022-04-28 15:00:00,525.09,526.23,524.84,525.48,109103.0,498.5817,499.6642,498.3443,498.952,109103.0
2022-04-28 15:30:00,525.48,526.28,523.0,524.92,160802.0,498.952,499.7117,496.5972,498.4203,160802.0
2022-04-29 09:30:00,518.85,519.91,514.94,519.21,117771.0,492.6567,493.6632,488.9441,492.9986,117771.0
2022-04-29 10:00:00,519.18,519.46,513.58,514.08,89484.0,492.9701,493.2359,487.6528,488.1275,89484.0
2022-04-29 10:30:00,513.76,514.08,512.25,512.25,107006.0,487.8237,488.1275,486.3899,486.3899,107006.0
2022-04-29 11:00:00,512.17,513.54,511.24,513.36,78942.0,486.314,487.6148,485.4309,487.4439,78942.0
2022-04-29 11:30:00,513.34,516.07,512.94,515.55,63616.0,487.4249,490.0171,487.0451,489.5233,63616.0
2022-04-29 12:00:00,515.34,515.66,514.23,515.32,48015.0,489.3239,489.6278,488.27,489.3049,48015.0
2022-04-29 12:30:00,515.21,515.27,512.53,513.37,46301.0,489.2005,489.2575,486.6558,487.4534,46301.0
2022-04-29 13:00:00,513.51,516.0,512.89,515.07,46085.0,487.5863,489.9506,486.9976,489.0676,46085.0
2022-04-29 13:30:00,515.05,516.58,514.71,515.02,38880.0,489.0486,490.5013,488.7257,489.0201,38880.0
2022-04-29 14:00:00,515.12,515.29,514.06,514.41,52120.0,489.115,489.2765,488.1086,488.4409,52120.0
2022-04-29 14:30:00,514.28,514.42,511.36,511.75,56777.0,488.3175,488.4504,485.5449,485.9152,56777.0
2022-04-29 15:00:00,511.77,511.9,509.37,510.19,71306.0,485.9342,486.0576,483.6553,484.4339,71306.0
2022-04-29 15:30:00,510.1,512.44,506.96,508.07,232632.0,484.3485,486.5703,481.367,482.421,232632.0
2022-05-02 09:30:00,510.81,513.51,506.0,506.57,194191.0,485.0226,487.5863,480.4555,480.9967,194191.0
2022-05-02 10:00:00,506.58,511.16,505.36,509.99,89395.0,481.0062,485.355,479.8478,484.244,89395.0
2022-05-02 10:30:00,510.41,511.45,506.85,507.07,87490.0,484.6428,485.6303,481.2625,481.4714,87490.0
2022-05-02 11:00:00,507.04,507.76,504.28,504.52,61291.0,481.443,482.1266,478.8223,479.0502,61291.0
2022-05-02 11:30:00,504.61,506.34,502.65,504.83,58903.0,479.1356,480.7783,477.2746,479.3445,58903.0
2022-05-02 12:00:00,504.89,506.8,502.73,504.99,42956.0,479.4015,481.2151,477.3505,479.4964,42956.0
2022-05-02 12:30:00,504.99,505.58,502.93,503.53,37316.0,479.4964,480.0567,477.5404,478.1101,37316.0
2022-05-02 13:00:00,503.23,504.97,501.87,502.82,45724.0,477.8253,479.4775,476.5339,477.436,45724.0
2022-05-02 13:30:00,502.7,503.01,497.14,498.46,105354.0,477.322,477.6164,472.0427,473.2961,105354.0
2022-05-02 14:00:00,498.4,499.15,495.35,496.36,119998.0,473.2391,473.9513,470.3431,471.3021,119998.0
2022-05-02 14:30:00,496.35,496.35,493.34,494.16,117446.0,471.2926,471.2926,468.4346,469.2132,117446.0
2022-05-02 15:00:00,493.94,500.66,493.53,499.6,129693.0,469.0043,475.385,468.615,474.3785,129693.0
2022-05-02 15:30:00,499.45,501.69,499.37,501.68,259203.0,474.2361,476.363,474.1602,476.3535,259203.0
2022-05-03 09:30:00,501.13,505.52,501.13,503.32,138056.0,475.8313,479.9997,475.8313,477.9107,138056.0
2022-05-03 10:00:00,503.91,503.91,501.02,501.9,182103.0,478.471,478.471,475.7269,476.5624,182103.0
2022-05-03 10:30:00,502.0,503.92,499.74,500.08,121439.0,476.6574,478.4805,474.5115,474.8343,121439.0
2022-05-03 11:00:00,500.06,502.77,499.86,502.68,135739.0,474.8153,477.3885,474.6254,477.3031,135739.0
2022-05-03 11:30:00,502.56,503.0,499.15,499.97,95080.0,477.1891,477.6069,473.9513,474.7299,95080.0
2022-05-03 12:00:00,499.85,501.72,497.48,500.2,96580.0,474.6159,476.3915,472.3656,474.9483,96580.0
2022-05-03 12:30:00,500.1,500.4,498.78,500.13,50254.0,474.8533,475.1382,473.5999,474.8818,50254.0
2022-05-03 13:00:00,500.79,501.68,500.08,501.46,48157.0,475.5085,476.3535,474.8343,476.1446,48157.0
2022-05-03 13:30:00,501.47,501.9,500.83,500.99,47082.0,476.1541,476.5624,475.5465,475.6984,47082.0
2022-05-03 14:00:00,500.86,501.0,498.65,498.65,59139.0,475.5749,475.7079,473.4765,473.4765,59139.0
2022-05-03 14:30:00,498.72,500.75,498.1,500.6,52697.0,473.543,475.4705,472.9543,475.3281,52697.0
2022-05-03 15:00:00,500.71,502.23,499.91,500.48,50763.0,475.4325,476.8758,474.6729,475.2141,50763.0
2022-05-03 15:30:00,500.45,501.18,497.73,499.51,157095.0,475.1856,475.8788,472.603,474.2931,157095.0
2022-05-04 09:30:00,499.5,500.3,493.25,495.0,182739.0,474.2836,475.0432,468.3491,470.0108,182739.0
2022-05-04 10:00:00,495.02,496.54,493.21,495.92,93174.0,470.0298,471.473,468.3111,470.8843,93174.0
2022-05-04 10:30:00,495.97,496.46,493.35,496.12,104924.0,470.9318,471.3971,468.4441,471.0742,104924.0
2022-05-04 11:00:00,495.77,496.11,493.09,494.08,112891.0,470.7419,471.0647,468.1972,469.1372,112891.0
2022-05-04 11:30:00,494.04,495.64,493.65,495.23,77098.0,469.0992,470.6185,468.7289,470.2292,77098.0
2022-05-04 12:00:00,495.26,496.28,494.71,495.5,129988.0,470.2576,471.2262,469.7354,470.4855,129988.0
2022-05-04 12:30:00,495.47,496.63,495.12,496.09,158181.0,470.457,471.5585,470.1247,471.0457,158181.0
2022-05-04 13:00:00,496.09,496.95,494.94,496.45,99000.0,471.0457,471.8623,469.9538,471.3876,99000.0
2022-05-04 13:30:00,496.42,496.98,495.74,496.12,111768.0,471.3591,471.8908,470.7134,471.0742,111768.0
2022-05-04 14:00:00,496.52,497.88,495.24,497.05,185273.0,471.454,472.7454,470.2387,471.9573,185273.0
2022-05-04 14:30:00,497.26,502.88,493.37,501.59,235123.0,472.1567,477.493,468.4631,476.2681,235123.0
2022-05-04 15:00:00,501.59,505.48,500.8,505.44,289075.0,476.2681,479.9617,475.518,479.9237,289075.0
2022-05-04 15:30:00,505.68,509.77,505.32,507.62,374652.0,480.1516,484.0351,479.8098,481.9937,374652.0
2022-05-05 09:30:00,507.21,510.67,505.51,505.65,145028.0,481.6044,484.8897,479.9902,480.1231,145028.0
2022-05-05 10:00:00,505.67,505.67,498.75,500.86,126293.0,480.1421,480.1421,473.5715,475.5749,126293.0
2022-05-05 10:30:00,500.72,502.66,494.8,495.84,125316.0,475.442,477.2841,469.8209,470.8084,125316.0
2022-05-05 11:00:00,495.83,496.32,491.33,493.55,141840.0,470.7989,471.2641,466.526,468.634,141840.0
2022-05-05 11:30:00,493.57,495.84,490.31,490.39,84519.0,468.653,470.8084,465.5575,465.6335,84519.0
2022-05-05 12:00:00,490.31,494.0,489.23,492.56,88986.0,465.5575,469.0613,464.5321,467.6939,88986.0
2022-05-05 12:30:00,492.35,493.93,490.74,492.89,67419.0,467.4946,468.9948,465.9658,468.0073,67419.0
2022-05-05 13:00:00,493.06,495.37,492.27,494.18,44918.0,468.1687,470.3621,467.4186,469.2322,44918.0
2022-05-05 13:30:00,494.14,495.0,491.72,493.01,63987.0,469.1942,470.0108,466.8964,468.1212,63987.0
2022-05-05 14:00:00,492.89,495.76,492.63,492.65,47607.0,468.0073,470.7324,467.7604,467.7794,47607.0
2022-05-05 14:30:00,492.62,494.07,491.23,493.12,63067.0,467.7509,469.1277,466.4311,468.2257,63067.0
2022-05-05 15:00:00,493.28,493.28,489.39,490.56,84288.0,468.3776,468.3776,464.684,465.7949,84288.0
2022-05-05 15:30:00,490.34,495.41,489.5,495.41,312227.0,465.586,470.4001,464.7884,470.4001,312227.0
2022-05-06 09:30:00,485.01,494.74,485.0,493.93,268537.0,460.5251,469.7639,460.5156,468.9948,268537.0
2022-05-06 10:00:00,493.81,500.3,492.02,497.19,175549.0,468.8808,475.0432,467.1812,472.0902,175549.0
2022-05-06 10:30:00,497.71,499.02,495.74,497.62,82720.0,472.584,473.8278,470.7134,472.4985,82720.0
2022-05-06 11:00:00,497.62,498.5,495.8,495.99,83622.0,472.4985,473.3341,470.7704,470.9508,83622.0
2022-05-06 11:30:00,496.13,496.27,491.06,491.74,67793.0,471.0837,471.2167,466.2697,466.9153,67793.0
2022-05-06 12:00:00,491.68,495.51,491.5,494.88,50465.0,466.8584,470.495,466.6875,469.8968,50465.0
2022-05-06 12:30:00,494.8,497.81,494.15,496.87,39128.0,469.8209,472.6789,469.2037,471.7864,39128.0
2022-05-06 13:00:00,497.01,497.61,494.62,495.97,50923.0,471.9193,472.489,469.65,470.9318,50923.0
2022-05-06 13:30:00,495.98,497.33,494.22,495.37,47414.0,470.9413,472.2231,469.2701,470.3621,47414.0
2022-05-06 14:00:00,495.02,496.95,494.55,494.81,93009.0,470.0298,471.8623,469.5835,469.8304,93009.0
2022-05-06 14:30:00,494.88,498.06,494.42,497.22,64199.0,469.8968,472.9163,469.46,472.1187,64199.0
2022-05-06 15:00:00,496.78,497.36,495.45,497.17,70469.0,471.7009,472.2516,470.4381,472.0712,70469.0
2022-05-06 15:30:00,496.91,501.57,496.75,499.82,299674.0,471.8243,476.2491,471.6724,474.5874,299674.0
2022-05-09 09:30:00,490.4,493.72,485.42,493.72,259654.0,465.643,468.7954,460.9144,468.7954,259654.0
2022-05-09 10:00:00,493.08,494.63,490.26,491.38,107273.0,468.1877,469.6594,465.5101,466.5735,107273.0
2022-05-09 10:30:00,491.47,492.61,489.29,489.29,121331.0,466.659,467.7414,464.589,464.589,121331.0
2022-05-09 11:00:00,489.38,490.28,486.83,487.41,178177.0,464.6745,465.5291,462.2532,462.8039,178177.0
2022-05-09 11:30:00,487.19,490.68,486.92,490.13,88359.0,462.595,465.9089,462.3387,465.3866,88359.0
2022-05-09 12:00:00,490.27,491.94,488.71,491.38,86738.0,465.5196,467.1052,464.0383,466.5735,86738.0
2022-05-09 12:30:00,491.25,492.0,488.18,488.61,61278.0,466.4501,467.1622,463.5351,463.9434,61278.0
2022-05-09 13:00:00,488.47,489.46,487.01,489.46,106834.0,463.8104,464.7504,462.4241,464.7504,106834.0
2022-05-09 13:30:00,489.41,491.61,488.16,489.88,82543.0,464.703,466.7919,463.5161,465.1492,82543.0
2022-05-09 14:00:00,490.02,491.11,488.81,489.8,70800.0,465.2822,466.3171,464.1333,465.0733,70800.0
2022-05-09 14:30:00,489.54,491.16,488.44,490.88,65799.0,464.8264,466.3646,463.7819,466.0988,65799.0
2022-05-09 15:00:00,490.81,491.16,486.15,486.49,116395.0,466.0323,466.3646,461.6075,461.9304,116395.0
2022-05-09 15:30:00,486.3,487.76,484.43,486.41,246684.0,461.75,463.1363,459.9744,461.8544,246684.0
2022-05-10 09:30:00,493.81,496.35,492.8,494.44,199737.0,468.8808,471.2926,467.9218,469.479,199737.0
2022-05-10 10:00:00,494.31,494.76,490.76,492.04,106188.0,469.3556,469.7829,465.9848,467.2002,106188.0
2022-05-10 10:30:00,492.03,492.36,487.76,490.05,193696.0,467.1907,467.504,463.1363,465.3107,193696.0
2022-05-10 11:00:00,489.81,490.64,483.35,484.4,193487.0,465.0828,465.8709,458.9489,459.9459,193487.0
2022-05-10 11:30:00,484.59,484.59,481.12,482.16,122709.0,460.1263,460.1263,456.8315,457.819,122709.0
2022-05-10 12:00:00,482.43,484.5,482.04,484.05,86784.0,458.0753,460.0408,457.705,459.6136,86784.0
2022-05-10 12:30:00,484.03,486.1,482.63,485.02,131656.0,459.5946,461.5601,458.2652,460.5346,131656.0
2022-05-10 13:00:00,484.76,487.49,484.69,486.89,131258.0,460.2877,462.8799,460.2213,462.3102,131258.0
2022-05-10 13:30:00,486.94,489.56,486.55,489.5,273644.0,462.3577,464.8454,461.9874,464.7884,273644.0
2022-05-10 14:00:00,489.49,490.35,486.99,487.29,128083.0,464.7789,465.5955,462.4051,462.69,128083.0
2022-05-10 14:30:00,487.28,487.76,485.49,486.65,87686.0,462.6805,463.1363,460.9809,462.0823,87686.0
2022-05-10 15:00:00,486.77,488.37,486.25,487.15,138190.0,462.1962,463.7155,461.7025,462.5571,138190.0
2022-05-10 15:30:00,487.05,488.07,484.65,487.88,376850.0,462.4621,463.4306,460.1833,463.2502,376850.0
2022-05-11 09:30:00,484.39,495.6,484.39,494.44,139166.0,459.9364,470.5805,459.9364,469.479,139166.0
2022-05-11 10:00:00,494.45,498.57,494.0,498.32,85404.0,469.4885,473.4005,469.0613,473.1632,85404.0
2022-05-11 10:30:00,498.13,499.65,495.77,496.32,112920.0,472.9828,474.426,470.7419,471.2641,112920.0
2022-05-11 11:00:00,496.26,496.86,494.57,496.58,101040.0,471.2072,471.7769,469.6025,471.511,101040.0
2022-05-11 11:30:00,496.63,500.52,496.15,497.36,99715.0,471.5585,475.2521,471.1027,472.2516,99715.0
2022-05-11 12:00:00,497.35,497.43,493.25,493.47,85350.0,472.2421,472.3181,468.3491,468.558,85350.0
2022-05-11 12:30:00,493.22,494.57,491.6,491.86,153290.0,468.3206,469.6025,466.7824,467.0293,153290.0
2022-05-11 13:00:00,491.72,492.07,490.55,491.3,126415.0,466.8964,467.2287,465.7854,466.4976,126415.0
2022-05-11 13:30:00,491.12,491.82,487.78,488.58,382411.0,466.3266,466.9913,463.1553,463.9149,382411.0
2022-05-11 14:00:00,488.42,489.05,486.07,487.78,188335.0,463.7629,464.3611,461.5316,463.1553,188335.0
2022-05-11 14:30:00,487.78,490.74,486.92,487.46,128509.0,463.1553,465.9658,462.3387,462.8514,128509.0
2022-05-11 15:00:00,487.39,488.7,486.0,488.07,155363.0,462.7849,464.0288,461.4651,463.4306,155363.0
2022-05-11 15:30:00,488.03,488.31,485.42,486.16,228211.0,463.3926,463.6585,460.9144,461.617,228211.0
2022-05-12 09:30:00,486.1,486.89,479.05,479.34,193813.0,461.5601,462.3102,454.866,455.1413,193813.0
2022-05-12 10:00:00,479.12,481.11,476.15,476.79,230982.0,454.9324,456.822,452.1124,452.7201,230982.0
2022-05-12 10:30:00,476.63,478.72,475.75,476.41,177303.0,452.5681,454.5526,451.7326,452.3593,177303.0
2022-05-12 11:00:00,476.28,478.03,474.31,475.27,162158.0,452.2358,453.8975,450.3653,451.2768,162158.0
2022-05-12 11:30:00,475.3,476.44,474.57,475.0,112214.0,451.3053,452.3877,450.6121,451.0204,112214.0
2022-05-12 12:00:00,475.0,475.67,473.78,475.49,95042.0,451.0204,451.6566,449.862,451.4857,95042.0
2022-05-12 12:30:00,475.25,476.57,473.62,473.9,88087.0,451.2578,452.5112,449.7101,449.976,88087.0
2022-05-12 13:00:00,474.01,474.01,471.42,472.77,114698.0,450.0804,450.0804,447.6212,448.903,114698.0
2022-05-12 13:30:00,472.78,475.35,471.61,474.59,105843.0,448.9125,451.3528,447.8016,450.6311,105843.0
2022-05-12 14:00:00,474.64,476.29,474.37,474.8,98517.0,450.6786,452.2453,450.4222,450.8305,98517.0
2022-05-12 14:30:00,474.94,475.48,473.67,474.46,61399.0,450.9635,451.4762,449.7576,450.5077,61399.0
2022-05-12 15:00:00,474.44,475.93,472.33,473.14,127497.0,450.4887,451.9035,448.4852,449.2543,127497.0
2022-05-12 15:30:00,472.93,479.35,472.93,479.29,384290.0,449.0549,455.1508,449.0549,455.0939,384290.0
2022-05-13 09:30:00,480.98,482.54,475.81,477.69,163742.0,456.6985,458.1798,451.7895,453.5746,163742.0
2022-05-13 10:00:00,477.69,483.12,477.25,482.09,110500.0,453.5746,458.7305,453.1568,457.7525,110500.0
2022-05-13 10:30:00,482.02,484.76,481.38,484.14,59215.0,457.686,460.2877,457.0784,459.699,59215.0
2022-05-13 11:00:00,484.01,484.76,482.86,484.58,63157.0,459.5756,460.2877,458.4836,460.1168,63157.0
2022-05-13 11:30:00,484.68,485.71,483.65,483.81,48399.0,460.2118,461.1898,459.2338,459.3857,48399.0
2022-05-13 12:00:00,483.73,484.94,483.11,483.72,51778.0,459.3097,460.4586,458.721,459.3002,51778.0
2022-05-13 12:30:00,483.65,484.06,481.93,483.9,47274.0,459.2338,459.6231,457.6006,459.4711,47274.0
2022-05-13 13:00:00,484.0,486.5,484.0,484.96,66607.0,459.5661,461.9399,459.5661,460.4776,66607.0
2022-05-13 13:30:00,484.9,485.64,482.93,483.41,53390.0,460.4207,461.1233,458.5501,459.0059,53390.0
2022-05-13 14:00:00,483.09,483.52,481.09,482.56,57147.0,458.702,459.1103,456.803,458.1988,57147.0
2022-05-13 14:30:00,482.58,484.72,481.94,484.36,58286.0,458.2178,460.2497,457.6101,459.9079,58286.0
2022-05-13 15:00:00,484.46,486.59,484.36,486.43,62738.0,460.0029,462.0253,459.9079,461.8734,62738.0
2022-05-13 15:30:00,486.44,487.0,484.07,485.4,198080.0,461.8829,462.4146,459.6326,460.8954,198080.0
2022-05-16 09:30:00,485.41,489.72,484.59,485.91,111443.0,460.9049,464.9973,460.1263,461.3797,111443.0
2022-05-16 10:00:00,485.36,488.86,484.15,488.85,70173.0,460.8574,464.1807,459.7085,464.1712,70173.0
2022-05-16 10:30:00,488.85,488.85,485.44,486.22,73605.0,464.1712,464.1712,460.9334,461.674,73605.0
2022-05-16 11:00:00,486.21,487.38,485.22,487.38,49053.0,461.6645,462.7755,460.7245,462.7755,49053.0
2022-05-16 11:30:00,487.24,489.75,486.75,489.35,70309.0,462.6425,465.0258,462.1773,464.646,70309.0
2022-05-16 12:00:00,489.22,489.52,488.36,489.03,47784.0,464.5226,464.8074,463.706,464.3422,47784.0
2022-05-16 12:30:00,489.03,489.65,488.14,488.76,41707.0,464.3422,464.9309,463.4971,464.0858,41707.0
2022-05-16 13:00:00,488.72,493.04,488.6,493.04,80121.0,464.0478,468.1497,463.9339,468.1497,80121.0
2022-05-16 13:30:00,492.88,493.75,492.42,492.57,90070.0,467.9978,468.8239,467.561,467.7034,90070.0
2022-05-16 14:00:00,492.48,494.96,492.16,494.76,51568.0,467.618,469.9728,467.3141,469.7829,51568.0
2022-05-16 14:30:00,494.97,495.56,492.81,492.86,58983.0,469.9823,470.5425,467.9313,467.9788,58983.0
2022-05-16 15:00:00,492.98,493.42,490.6,490.85,75762.0,468.0927,468.5105,465.8329,466.0703,75762.0
2022-05-16 15:30:00,490.78,490.88,488.4,489.34,268005.0,466.0038,466.0988,463.744,464.6365,268005.0
2022-05-17 09:30:00,494.0,494.72,488.46,491.38,228645.0,469.0613,469.7449,463.8009,466.5735,228645.0
2022-05-17 10:00:00,491.44,492.32,489.97,490.82,83747.0,466.6305,467.4661,465.2347,466.0418,83747.0
2022-05-17 10:30:00,491.26,491.93,490.34,491.47,41448.0,466.4596,467.0958,465.586,466.659,41448.0
2022-05-17 11:00:00,491.48,493.17,491.02,492.93,40755.0,466.6685,468.2732,466.2317,468.0453,40755.0
2022-05-17 11:30:00,492.9,493.76,491.18,492.62,45150.0,468.0168,468.8334,466.3836,467.7509,45150.0
2022-05-17 12:00:00,492.31,492.52,491.24,491.66,41328.0,467.4566,467.656,466.4406,466.8394,41328.0
2022-05-17 12:30:00,491.7,492.93,490.9,491.66,53870.0,466.8774,468.0453,466.1178,466.8394,53870.0
2022-05-17 13:00:00,491.75,492.86,491.5,492.27,53746.0,466.9248,467.9788,466.6875,467.4186,53746.0
2022-05-17 13:30:00,492.3,492.68,491.43,491.44,35077.0,467.4471,467.8079,466.621,466.6305,35077.0
2022-05-17 14:00:00,491.48,492.32,489.07,490.01,35587.0,466.6685,467.4661,464.3801,465.2727,35587.0
2022-05-17 14:30:00,489.84,493.28,488.76,493.06,41652.0,465.1113,468.3776,464.0858,468.1687,41652.0
2022-05-17 15:00:00,493.09,493.72,491.54,492.15,73036.0,468.1972,468.7954,466.7254,467.3046,73036.0
2022-05-17 15:30:00,491.93,492.62,490.73,492.6,112582.0,467.0958,467.7509,465.9563,467.7319,112582.0
2022-05-18 09:30:00,488.26,489.21,481.34,482.52,112169.0,463.611,464.5131,457.0404,458.1608,112169.0
2022-05-18 10:00:00,482.54,482.54,478.62,480.97,89491.0,458.1798,458.1798,454.4577,456.6891,89491.0
2022-05-18 10:30:00,481.07,482.75,480.41,481.61,80809.0,456.784,458.3792,456.1573,457.2967,80809.0
2022-05-18 11:00:00,481.59,482.11,479.58,480.6,50676.0,457.2778,457.7715,455.3692,456.3377,50676.0
2022-05-18 11:30:00,480.62,482.34,479.95,480.39,37503.0,456.3567,457.9899,455.7205,456.1383,37503.0
2022-05-18 12:00:00,480.46,481.0,478.26,478.59,66797.0,456.2048,456.7175,454.1159,454.4292,66797.0
2022-05-18 12:30:00,478.69,479.3,477.12,477.29,66103.0,454.5242,455.1034,453.0334,453.1948,66103.0
2022-05-18 13:00:00,477.26,477.32,474.6,475.15,84731.0,453.1663,453.2233,450.6406,451.1629,84731.0
2022-05-18 13:30:00,475.22,475.95,471.79,472.81,73180.0,451.2293,451.9225,447.9725,448.941,73180.0
2022-05-18 14:00:00,473.0,474.41,472.27,474.0,102281.0,449.1214,450.4602,448.4283,450.0709,102281.0
2022-05-18 14:30:00,473.88,474.05,471.28,472.17,85798.0,449.957,450.1184,447.4882,448.3333,85798.0
2022-05-18 15:00:00,472.31,472.97,468.36,468.75,119543.0,448.4662,449.0929,444.7156,445.086,119543.0
2022-05-18 15:30:00,468.87,472.43,468.57,471.87,322502.0,445.1999,448.5802,444.915,448.0484,322502.0
2022-05-19 09:30:00,464.32,469.85,463.33,466.93,238270.0,440.8796,446.1304,439.9396,443.3578,238270.0
2022-05-19 10:00:00,466.49,470.81,465.98,469.65,115756.0,442.94,447.042,442.4558,445.9405,115756.0
2022-05-19 10:30:00,469.5,472.12,469.28,470.34,165004.0,445.7981,448.2858,445.5892,446.5957,165004.0
2022-05-19 11:00:00,470.39,473.28,470.38,473.23,140554.0,446.6432,449.3873,446.6337,449.3398,140554.0
2022-05-19 11:30:00,473.5,477.71,473.26,475.09,118000.0,449.5962,453.5936,449.3683,451.1059,118000.0
2022-05-19 12:00:00,475.23,476.63,474.42,474.96,82451.0,451.2388,452.5681,450.4697,450.9825,82451.0
2022-05-19 12:30:00,474.81,475.44,473.69,474.47,104106.0,450.84,451.4382,449.7766,450.5172,104106.0
2022-05-19 13:00:00,474.7,477.92,474.22,476.89,106939.0,450.7356,453.793,450.2798,452.815,106939.0
2022-05-19 13:30:00,476.84,479.89,476.34,479.63,133298.0,452.7675,455.6636,452.2928,455.4167,133298.0
2022-05-19 14:00:00,479.8,480.0,477.05,477.84,93777.0,455.5781,455.768,452.9669,453.7171,93777.0
2022-05-19 14:30:00,477.85,480.47,477.51,480.31,118210.0,453.7266,456.2143,453.4037,456.0624,118210.0
2022-05-19 15:00:00,480.31,481.58,477.75,477.97,144707.0,456.0624,457.2683,453.6316,453.8405,144707.0
2022-05-19 15:30:00,477.89,480.09,477.37,478.68,371038.0,453.7645,455.8535,453.2708,454.5147,371038.0
2022-05-20 09:30:00,481.38,487.47,477.94,483.91,171371.0,457.0784,462.8609,453.812,459.4806,171371.0
2022-05-20 10:00:00,484.21,485.33,478.91,479.2,102656.0,459.7655,460.8289,454.733,455.0084,102656.0
2022-05-20 10:30:00,479.16,480.04,474.7,474.87,76012.0,454.9704,455.806,450.7356,450.897,76012.0
2022-05-20 11:00:00,474.79,475.96,472.66,475.31,85394.0,450.821,451.932,448.7986,451.3148,85394.0
2022-05-20 11:30:00,475.43,476.6,475.01,475.85,50159.0,451.4287,452.5397,451.0299,451.8275,50159.0
2022-05-20 12:00:00,475.78,476.39,472.94,474.58,53073.0,451.7611,452.3403,449.0644,450.6216,53073.0
2022-05-20 12:30:00,474.58,475.03,472.74,473.69,64380.0,450.6216,451.0489,448.8745,449.7766,64380.0
2022-05-20 13:00:00,473.47,475.3,472.31,474.91,109466.0,449.5677,451.3053,448.4662,450.935,109466.0
2022-05-20 13:30:00,475.04,478.42,474.92,477.6,66961.0,451.0584,454.2678,450.9445,453.4892,66961.0
2022-05-20 14:00:00,477.75,478.32,476.32,478.29,54501.0,453.6316,454.1728,452.2738,454.1443,54501.0
2022-05-20 14:30:00,477.97,480.5,476.82,479.54,64777.0,453.8405,456.2428,452.7486,455.3312,64777.0
2022-05-20 15:00:00,479.75,481.67,478.64,481.67,88549.0,455.5306,457.3537,454.4767,457.3537,88549.0
2022-05-20 15:30:00,481.76,486.23,480.62,485.85,354013.0,457.4392,461.6835,456.3567,461.3227,354013.0
2022-05-23 09:30:00,486.29,493.95,486.29,493.48,136433.0,461.7405,469.0138,461.7405,468.5675,136433.0
2022-05-23 10:00:00,493.51,495.53,491.08,494.58,89063.0,468.596,470.514,466.2887,469.612,89063.0
2022-05-23 10:30:00,494.47,494.77,490.19,492.69,96562.0,469.5075,469.7924,465.4436,467.8174,96562.0
2022-05-23 11:00:00,492.51,495.74,492.11,495.11,65628.0,467.6465,470.7134,467.2667,470.1152,65628.0
2022-05-23 11:30:00,495.04,495.59,493.3,495.08,58578.0,470.0488,470.571,468.3966,470.0867,58578.0
2022-05-23 12:00:00,495.09,495.42,492.93,493.21,38679.0,470.0962,470.4096,468.0453,468.3111,38679.0
2022-05-23 12:30:00,493.38,494.39,492.07,494.06,48931.0,468.4726,469.4316,467.2287,469.1182,48931.0
2022-05-23 13:00:00,494.0,494.21,491.22,492.18,54210.0,469.0613,469.2607,466.4216,467.3331,54210.0
2022-05-23 13:30:00,492.13,494.48,491.92,494.24,43045.0,467.2857,469.517,467.0863,469.2891,43045.0
2022-05-23 14:00:00,494.45,494.61,492.71,492.94,42697.0,469.4885,469.6405,467.8364,468.0548,42697.0
2022-05-23 14:30:00,492.94,494.34,492.31,492.42,42674.0,468.0548,469.3841,467.4566,467.561,42674.0
2022-05-23 15:00:00,492.55,493.43,491.7,492.28,41696.0,467.6845,468.52,466.8774,467.4281,41696.0
2022-05-23 15:30:00,492.46,493.86,490.17,492.31,145676.0,467.599,468.9283,465.4246,467.4566,145676.0
2022-05-24 09:30:00,490.79,495.49,490.36,494.3,131468.0,466.0133,470.476,465.605,469.3461,131468.0
2022-05-24 10:00:00,494.16,495.89,491.14,492.63,76676.0,469.2132,470.8558,466.3456,467.7604,76676.0
2022-05-24 10:30:00,492.41,493.16,490.83,492.17,87689.0,467.5515,468.2637,466.0513,467.3236,87689.0
2022-05-24 11:00:00,492.03,492.71,488.66,490.63,69551.0,467.1907,467.8364,463.9908,465.8614,69551.0
2022-05-24 11:30:00,490.44,494.24,489.68,493.59,49978.0,465.681,469.2891,464.9593,468.672,49978.0
2022-05-24 12:00:00,493.23,494.17,492.68,492.74,64029.0,468.3301,469.2227,467.8079,467.8649,64029.0
2022-05-24 12:30:00,492.58,492.86,491.05,492.22,44520.0,467.7129,467.9788,466.2602,467.3711,44520.0
2022-05-24 13:00:00,492.04,492.98,490.8,492.98,50970.0,467.2002,468.0927,466.0228,468.0927,50970.0
2022-05-24 13:30:00,492.83,495.22,492.21,494.55,49980.0,467.9503,470.2197,467.3616,469.5835,49980.0
2022-05-24 14:00:00,494.57,496.17,493.72,495.69,70567.0,469.6025,471.1217,468.7954,470.6659,70567.0
2022-05-24 14:30:00,495.6,497.06,493.07,493.83,75985.0,470.5805,471.9668,468.1782,468.8998,75985.0
2022-05-24 15:00:00,493.69,496.45,493.59,495.38,101936.0,468.7669,471.3876,468.672,470.3716,101936.0
2022-05-24 15:30:00,495.58,498.08,495.01,497.78,243960.0,470.5615,472.9353,470.0203,472.6504,243960.0
2022-05-25 09:30:00,498.52,498.9,494.04,496.83,151907.0,473.3531,473.7139,469.0992,471.7484,151907.0
2022-05-25 10:00:00,496.88,500.55,495.89,499.7,105291.0,471.7959,475.2806,470.8558,474.4735,105291.0
2022-05-25 10:30:00,499.58,502.31,499.31,501.59,85838.0,474.3596,476.9517,474.1032,476.2681,85838.0
2022-05-25 11:00:00,501.39,501.68,499.0,500.37,60343.0,476.0782,476.3535,473.8088,475.1097,60343.0
2022-05-25 11:30:00,500.27,500.5,497.26,497.85,65983.0,475.0147,475.2331,472.1567,472.7169,65983.0
2022-05-25 12:00:00,497.84,498.19,495.38,496.15,42261.0,472.7074,473.0397,470.3716,471.1027,42261.0
2022-05-25 12:30:00,496.09,496.23,495.09,496.1,63270.0,471.0457,471.1787,470.0962,471.0552,63270.0
2022-05-25 13:00:00,496.1,496.1,494.4,495.0,74804.0,471.0552,471.0552,469.4411,470.0108,74804.0
2022-05-25 13:30:00,494.99,495.12,493.57,493.57,78801.0,470.0013,470.1247,468.653,468.653,78801.0
2022-05-25 14:00:00,493.86,495.44,491.26,495.04,139537.0,468.9283,470.4286,466.4596,470.0488,139537.0
2022-05-25 14:30:00,495.28,497.36,494.83,497.04,91587.0,470.2766,472.2516,469.8494,471.9478,91587.0
2022-05-25 15:00:00,497.04,499.81,496.96,498.57,101535.0,471.9478,474.5779,471.8718,473.4005,101535.0
2022-05-25 15:30:00,498.68,499.62,497.44,498.37,353118.0,473.505,474.3975,472.3276,473.2106,353118.0
2022-05-26 09:30:00,501.74,507.26,499.41,501.51,141421.0,476.4105,481.6518,474.1981,476.1921,141421.0
2022-05-26 10:00:00,501.64,504.05,501.05,502.11,78401.0,476.3156,478.6039,475.7553,476.7618,78401.0
2022-05-26 10:30:00,502.06,503.42,501.27,501.27,53867.0,476.7144,478.0057,475.9642,475.9642,53867.0
2022-05-26 11:00:00,501.42,503.33,500.94,502.31,49898.0,476.1067,477.9202,475.6509,476.9517,49898.0
2022-05-26 11:30:00,502.45,504.0,502.4,503.9,39325.0,477.0847,478.5564,477.0372,478.4615,39325.0
2022-05-26 12:00:00,503.67,504.77,502.8,503.04,43159.0,478.2431,479.2875,477.417,477.6449,43159.0
2022-05-26 12:30:00,503.31,505.21,503.18,505.13,76878.0,477.9013,479.7053,477.7778,479.6294,76878.0
2022-05-26 13:00:00,505.19,505.89,504.64,505.02,90085.0,479.6863,480.351,479.1641,479.5249,90085.0
2022-05-26 13:30:00,504.92,505.63,504.43,504.62,34306.0,479.43,480.1041,478.9647,479.1451,34306.0
2022-05-26 14:00:00,504.69,504.93,503.97,504.18,45755.0,479.2116,479.4395,478.5279,478.7273,45755.0
2022-05-26 14:30:00,504.34,505.44,503.75,505.35,33980.0,478.8793,479.9237,478.319,479.8383,33980.0
2022-05-26 15:00:00,505.4,505.48,503.29,504.01,66566.0,479.8857,479.9617,477.8823,478.5659,66566.0
2022-05-26 15:30:00,503.87,505.04,501.77,502.48,228745.0,478.433,479.5439,476.439,477.1132,228745.0
2022-05-27 09:30:00,491.0,499.43,489.39,499.13,294954.0,466.2127,474.2171,464.684,473.9323,294954.0
2022-05-27 10:00:00,499.28,499.81,495.21,495.93,171528.0,474.0747,474.5779,470.2102,470.8938,171528.0
2022-05-27 10:30:00,496.03,498.71,495.92,497.69,104275.0,470.9888,473.5335,470.8843,472.565,104275.0
2022-05-27 11:00:00,497.83,501.18,497.36,500.31,114205.0,472.6979,475.8788,472.2516,475.0527,114205.0
2022-05-27 11:30:00,500.26,504.59,500.19,503.53,76078.0,475.0052,479.1166,474.9388,478.1101,76078.0
2022-05-27 12:00:00,503.49,504.13,501.53,503.81,79795.0,478.0722,478.6799,476.2111,478.376,79795.0
2022-05-27 12:30:00,503.84,505.45,503.66,504.46,78505.0,478.4045,479.9332,478.2336,478.9932,78505.0
2022-05-27 13:00:00,504.49,504.77,503.5,504.27,40904.0,479.0217,479.2875,478.0817,478.8128,40904.0
2022-05-27 13:30:00,504.33,504.54,502.88,503.24,49109.0,478.8698,479.0692,477.493,477.8348,49109.0
2022-05-27 14:00:00,503.2,504.11,502.29,502.61,48676.0,477.7968,478.6609,476.9327,477.2366,48676.0
2022-05-27 14:30:00,502.62,503.19,501.86,502.82,51853.0,477.2461,477.7873,476.5245,477.436,51853.0
2022-05-27 15:00:00,502.76,506.09,502.76,505.64,71140.0,477.379,480.5409,477.379,480.1136,71140.0
2022-05-27 15:30:00,505.57,507.05,504.94,507.01,245995.0,480.0472,481.4524,479.449,481.4145,245995.0
2022-05-31 09:30:00,503.62,504.11,497.12,501.71,170244.0,478.1956,478.6609,472.0237,476.382,170244.0
2022-05-31 10:00:00,501.44,503.53,499.57,500.02,50859.0,476.1257,478.1101,474.3501,474.7773,50859.0
2022-05-31 10:30:00,500.26,503.68,500.08,502.38,56630.0,475.0052,478.2526,474.8343,477.0182,56630.0
2022-05-31 11:00:00,502.37,502.91,499.05,499.05,48358.0,477.0087,477.5214,473.8563,473.8563,48358.0
2022-05-31 11:30:00,498.64,501.17,497.71,501.17,59288.0,473.467,475.8693,472.584,475.8693,59288.0
2022-05-31 12:00:00,501.36,502.3,499.74,500.67,35864.0,476.0497,476.9422,474.5115,475.3945,35864.0
2022-05-31 12:30:00,500.54,502.1,500.42,500.74,25935.0,475.2711,476.7523,475.1572,475.461,25935.0
2022-05-31 13:00:00,500.65,501.6,500.12,500.61,29951.0,475.3755,476.2776,474.8723,475.3376,29951.0
2022-05-31 13:30:00,500.67,502.7,500.32,501.67,44543.0,475.3945,477.322,475.0622,476.344,44543.0
2022-05-31 14:00:00,501.57,502.69,500.67,501.54,47051.0,476.2491,477.3126,475.3945,476.2206,47051.0
2022-05-31 14:30:00,501.69,501.81,498.76,499.53,41543.0,476.363,476.477,473.581,474.3121,41543.0
2022-05-31 15:00:00,499.63,499.79,497.03,497.46,80335.0,474.407,474.559,471.9383,472.3466,80335.0
2022-05-31 15:30:00,497.5,499.4,495.66,497.05,242282.0,472.3846,474.1886,470.6375,471.9573,242282.0
2022-06-01 09:30:00,498.32,501.38,492.72,494.85,115958.0,473.1632,476.0687,467.8459,469.8683,115958.0
2022-06-01 10:00:00,494.86,495.4,492.0,493.14,45260.0,469.8778,470.3906,467.1622,468.2447,45260.0
2022-06-01 10:30:00,493.02,493.91,491.02,492.33,42200.0,468.1307,468.9758,466.2317,467.4756,42200.0
2022-06-01 11:00:00,492.18,492.59,489.38,490.02,50537.0,467.3331,467.7224,464.6745,465.2822,50537.0
2022-06-01 11:30:00,490.09,490.41,488.13,488.24,41421.0,465.3486,465.6525,463.4876,463.592,41421.0
2022-06-01 12:00:00,488.32,490.64,487.78,490.08,41818.0,463.668,465.8709,463.1553,465.3391,41818.0
2022-06-01 12:30:00,490.06,490.9,489.49,490.52,23392.0,465.3202,466.1178,464.7789,465.7569,23392.0
2022-06-01 13:00:00,490.41,493.43,490.35,492.83,39769.0,465.6525,468.52,465.5955,467.9503,39769.0
2022-06-01 13:30:00,492.71,494.34,491.77,491.77,56252.0,467.8364,469.3841,466.9438,466.9438,56252.0
2022-06-01 14:00:00,491.73,494.19,491.14,493.58,46345.0,466.9058,469.2417,466.3456,468.6625,46345.0
2022-06-01 14:30:00,493.77,494.04,492.76,493.11,34485.0,468.8429,469.0992,467.8839,468.2162,34485.0
2022-06-01 15:00:00,493.09,494.31,492.55,493.61,49666.0,468.1972,469.3556,467.6845,468.6909,49666.0
2022-06-01 15:30:00,493.59,495.77,492.24,492.55,127677.0,468.672,470.7419,467.3901,467.6845,127677.0
2022-06-02 09:30:00,494.0,496.15,483.2,483.44,104303.0,469.0613,471.1027,458.8065,459.0344,104303.0
2022-06-02 10:00:00,483.41,486.0,482.97,484.35,87065.0,459.0059,461.4651,458.5881,459.8984,87065.0
2022-06-02 10:30:00,484.35,485.3,483.84,484.75,72127.0,459.8984,460.8005,459.4142,460.2782,72127.0
2022-06-02 11:00:00,484.81,488.09,484.41,488.03,76898.0,460.3352,463.4496,459.9554,463.3926,76898.0
2022-06-02 11:30:00,488.17,491.5,487.39,490.5,57514.0,463.5256,466.6875,462.7849,465.7379,57514.0
2022-06-02 12:00:00,490.52,491.62,490.25,490.88,34302.0,465.7569,466.8014,465.5006,466.0988,34302.0
2022-06-02 12:30:00,490.9,491.27,490.0,491.25,32772.0,466.1178,466.4691,465.2632,466.4501,32772.0
2022-06-02 13:00:00,491.29,491.42,489.07,489.44,58384.0,466.4881,466.6115,464.3801,464.7315,58384.0
2022-06-02 13:30:00,489.51,490.46,489.07,489.77,68863.0,464.7979,465.7,464.3801,465.0448,68863.0
2022-06-02 14:00:00,489.76,490.88,489.31,490.51,64633.0,465.0353,466.0988,464.608,465.7474,64633.0
2022-06-02 14:30:00,490.52,491.77,490.45,491.11,51477.0,465.7569,466.9438,465.6905,466.3171,51477.0
2022-06-02 15:00:00,491.18,491.82,490.79,491.06,54723.0,466.3836,466.9913,466.0133,466.2697,54723.0
2022-06-02 15:30:00,491.18,492.67,490.45,492.17,259701.0,466.3836,467.7984,465.6905,467.3236,259701.0
2022-06-03 09:30:00,488.33,491.67,486.35,488.05,80992.0,463.6775,466.8489,461.7975,463.4116,80992.0
2022-06-03 10:00:00,488.26,490.62,488.01,488.97,48479.0,463.611,465.8519,463.3736,464.2852,48479.0
2022-06-03 10:30:00,488.46,489.65,487.1,488.34,80600.0,463.8009,464.9309,462.5096,463.687,80600.0
2022-06-03 11:00:00,488.28,488.37,485.34,485.96,85154.0,463.63,463.7155,460.8384,461.4271,85154.0
2022-06-03 11:30:00,485.79,486.37,485.09,485.91,58015.0,461.2657,461.8164,460.6011,461.3797,58015.0
2022-06-03 12:00:00,485.99,486.93,485.14,486.7,25558.0,461.4556,462.3482,460.6485,462.1298,25558.0
2022-06-03 12:30:00,486.7,487.93,486.39,487.49,54210.0,462.1298,463.2977,461.8354,462.8799,54210.0
2022-06-03 13:00:00,487.48,488.6,486.3,487.12,43342.0,462.8704,463.9339,461.75,462.5286,43342.0
2022-06-03 13:30:00,486.92,487.62,486.0,486.21,48378.0,462.3387,463.0033,461.4651,461.6645,48378.0
2022-06-03 14:00:00,486.27,487.63,486.0,487.34,44840.0,461.7215,463.0128,461.4651,462.7375,44840.0
2022-06-03 14:30:00,487.27,487.3,486.03,486.91,46180.0,462.671,462.6995,461.4936,462.3292,46180.0
2022-06-03 15:00:00,487.13,487.24,485.54,486.12,72081.0,462.5381,462.6425,461.0283,461.5791,72081.0
2022-06-03 15:30:00,486.11,486.51,484.9,485.44,209164.0,461.5696,461.9494,460.4207,460.9334,209164.0
2022-06-06 09:30:00,489.43,489.72,486.29,487.89,79843.0,464.722,464.9973,461.7405,463.2597,79843.0
2022-06-06 10:00:00,488.03,491.35,487.87,490.65,54537.0,463.3926,466.545,463.2407,465.8804,54537.0
2022-06-06 10:30:00,490.66,493.21,490.32,493.13,46345.0,465.8899,468.3111,465.567,468.2352,46345.0
2022-06-06 11:00:00,493.01,493.42,489.37,490.34,64904.0,468.1212,468.5105,464.665,465.586,64904.0
2022-06-06 11:30:00,490.42,493.63,490.14,492.38,45709.0,465.662,468.7099,465.3961,467.523,45709.0
2022-06-06 12:00:00,492.57,492.84,490.38,490.57,39722.0,467.7034,467.9598,465.624,465.8044,39722.0
2022-06-06 12:30:00,490.61,491.23,489.69,490.77,38676.0,465.8424,466.4311,464.9688,465.9943,38676.0
2022-06-06 13:00:00,490.76,490.78,489.35,489.72,30959.0,465.9848,466.0038,464.646,464.9973,30959.0
2022-06-06 13:30:00,489.76,491.52,489.66,491.15,44218.0,465.0353,466.7065,464.9404,466.3551,44218.0
2022-06-06 14:00:00,491.18,491.18,488.96,489.38,25014.0,466.3836,466.3836,464.2757,464.6745,25014.0
2022-06-06 14:30:00,489.22,489.59,488.05,488.7,24415.0,464.5226,464.8739,463.4116,464.0288,24415.0
2022-06-06 15:00:00,488.65,489.03,487.49,488.25,37539.0,463.9813,464.3422,462.8799,463.6015,37539.0
2022-06-06 15:30:00,488.23,490.86,488.0,489.96,145803.0,463.5825,466.0798,463.3642,465.2252,145803.0
2022-06-07 09:30:00,489.5,491.84,487.52,488.2,78178.0,464.7884,467.0103,462.9084,463.5541,78178.0
2022-06-07 10:00:00,488.34,489.75,487.12,487.71,40561.0,463.687,465.0258,462.5286,463.0888,40561.0
2022-06-07 10:30:00,487.91,491.56,487.59,490.99,52864.0,463.2787,466.7444,462.9749,466.2032,52864.0
2022-06-07 11:00:00,491.22,491.84,490.41,490.57,56448.0,466.4216,467.0103,465.6525,465.8044,56448.0
2022-06-07 11:30:00,490.5,492.1,490.31,491.74,42236.0,465.7379,467.2572,465.5575,466.9153,42236.0
2022-06-07 12:00:00,491.61,491.95,490.42,491.62,53104.0,466.7919,467.1147,465.662,466.8014,53104.0
2022-06-07 12:30:00,491.58,493.39,491.32,493.01,28989.0,466.7634,468.482,466.5165,468.1212,28989.0
2022-06-07 13:00:00,493.11,494.97,492.81,494.15,77294.0,468.2162,469.9823,467.9313,469.2037,77294.0
2022-06-07 13:30:00,494.32,495.0,493.74,494.0,47134.0,469.3651,470.0108,468.8144,469.0613,47134.0
2022-06-07 14:00:00,494.0,495.29,493.93,494.42,42288.0,469.0613,470.2861,468.9948,469.46,42288.0
2022-06-07 14:30:00,494.33,495.0,493.48,494.52,74148.0,469.3746,470.0108,468.5675,469.555,74148.0
2022-06-07 15:00:00,494.41,495.36,494.35,495.01,46436.0,469.4506,470.3526,469.3936,470.0203,46436.0
2022-06-07 15:30:00,495.02,497.61,494.72,496.95,236654.0,470.0298,472.489,469.7449,471.8623,236654.0
2022-06-08 09:30:00,494.0,497.9,493.54,497.01,125802.0,469.0613,472.7644,468.6245,471.9193,125802.0
2022-06-08 10:00:00,497.0,497.73,494.91,496.86,79862.0,471.9098,472.603,469.9253,471.7769,79862.0
2022-06-08 10:30:00,496.79,497.42,495.79,496.09,116375.0,471.7104,472.3086,470.7609,471.0457,116375.0
2022-06-08 11:00:00,496.0,497.09,495.76,496.12,62497.0,470.9603,471.9953,470.7324,471.0742,62497.0
2022-06-08 11:30:00,496.11,496.68,495.78,496.4,56881.0,471.0647,471.606,470.7514,471.3401,56881.0
2022-06-08 12:00:00,496.36,496.74,495.87,496.1,85710.0,471.3021,471.6629,470.8368,471.0552,85710.0
2022-06-08 12:30:00,496.14,496.18,491.82,491.95,52870.0,471.0932,471.1312,466.9913,467.1147,52870.0
2022-06-08 13:00:00,492.01,492.12,489.35,489.37,34310.0,467.1717,467.2762,464.646,464.665,34310.0
2022-06-08 13:30:00,489.3,489.99,488.55,489.93,89603.0,464.5985,465.2537,463.8864,465.1967,89603.0
2022-06-08 14:00:00,489.88,492.47,489.84,492.01,199937.0,465.1492,467.6085,465.1113,467.1717,199937.0
2022-06-08 14:30:00,491.99,492.41,490.87,491.53,50695.0,467.1527,467.5515,466.0893,466.7159,50695.0
2022-06-08 15:00:00,491.5,493.09,490.22,492.93,98520.0,466.6875,468.1972,465.4721,468.0453,98520.0
2022-06-08 15:30:00,493.0,493.73,492.18,493.53,353240.0,468.1117,468.8049,467.3331,468.615,353240.0
2022-06-09 09:30:00,492.88,496.25,490.46,495.58,140923.0,467.9978,471.1977,465.7,470.5615,140923.0
2022-06-09 10:00:00,495.46,495.58,487.61,491.35,120290.0,470.4475,470.5615,462.9938,466.545,120290.0
2022-06-09 10:30:00,491.61,491.89,489.83,490.83,66212.0,466.7919,467.0578,465.1018,466.0513,66212.0
2022-06-09 11:00:00,490.71,492.88,489.84,491.73,48744.0,465.9373,467.9978,465.1113,466.9058,48744.0
2022-06-09 11:30:00,491.7,493.51,491.22,493.08,29907.0,466.8774,468.596,466.4216,468.1877,29907.0
2022-06-09 12:00:00,493.25,494.63,492.32,494.44,28360.0,468.3491,469.6594,467.4661,469.479,28360.0
2022-06-09 12:30:00,494.61,496.0,494.42,495.94,33760.0,469.6405,470.9603,469.46,470.9033,33760.0
2022-06-09 13:00:00,495.94,496.23,494.68,494.84,34277.0,470.9033,471.1787,469.7069,469.8588,34277.0
2022-06-09 13:30:00,494.94,496.46,494.62,496.4,95483.0,469.9538,471.3971,469.65,471.3401,95483.0
2022-06-09 14:00:00,496.37,496.46,495.04,495.48,80635.0,471.3116,471.3971,470.0488,470.4665,80635.0
2022-06-09 14:30:00,495.5,495.73,494.55,494.85,124524.0,470.4855,470.7039,469.5835,469.8683,124524.0
2022-06-09 15:00:00,494.79,495.03,491.93,491.96,273265.0,469.8114,470.0393,467.0958,467.1242,273265.0
2022-06-09 15:30:00,491.97,492.32,489.17,489.5,479285.0,467.1337,467.4661,464.4751,464.7884,479285.0
2022-06-10 09:30:00,484.8,486.29,480.93,486.03,211435.0,460.3257,461.7405,456.6511,461.4936,211435.0
2022-06-10 10:00:00,486.07,486.07,481.67,482.82,151113.0,461.5316,461.5316,457.3537,458.4457,151113.0
2022-06-10 10:30:00,482.88,486.44,482.88,485.11,50024.0,458.5026,461.8829,458.5026,460.62,50024.0
2022-06-10 11:00:00,484.86,486.47,484.37,484.69,42403.0,460.3827,461.9114,459.9174,460.2213,42403.0
2022-06-10 11:30:00,484.53,485.58,483.07,485.58,45380.0,460.0693,461.0663,458.683,461.0663,45380.0
2022-06-10 12:00:00,485.77,486.4,483.8,484.84,49103.0,461.2467,461.8449,459.3762,460.3637,49103.0
2022-06-10 12:30:00,484.78,486.36,484.57,485.17,36859.0,460.3067,461.8069,460.1073,460.677,36859.0
2022-06-10 13:00:00,485.22,487.06,484.51,487.05,42918.0,460.7245,462.4716,460.0503,462.4621,42918.0
2022-06-10 13:30:00,487.02,488.18,485.85,488.15,76371.0,462.4336,463.5351,461.3227,463.5066,76371.0
2022-06-10 14:00:00,488.15,489.23,486.67,488.23,61020.0,463.5066,464.5321,462.1013,463.5825,61020.0
2022-06-10 14:30:00,488.21,489.18,487.39,488.88,47118.0,463.5636,464.4846,462.7849,464.1997,47118.0
2022-06-10 15:00:00,488.85,489.64,487.17,488.46,81062.0,464.1712,464.9214,462.5761,463.8009,81062.0
2022-06-10 15:30:00,488.24,490.16,484.57,484.63,331841.0,463.592,465.4151,460.1073,460.1643,331841.0
2022-06-13 09:30:00,475.13,481.34,475.09,477.77,178564.0,451.1439,457.0404,451.1059,453.6506,178564.0
2022-06-13 10:00:00,477.77,478.39,473.77,475.77,100344.0,453.6506,454.2393,449.8525,451.7516,100344.0
2022-06-13 10:30:00,475.74,478.32,474.15,475.56,82880.0,451.7231,454.1728,450.2133,451.5522,82880.0
2022-06-13 11:00:00,475.55,476.64,473.57,475.47,90276.0,451.5427,452.5776,449.6626,451.4667,90276.0
2022-06-13 11:30:00,475.56,477.12,473.78,474.36,73488.0,451.5522,453.0334,449.862,450.4127,73488.0
2022-06-13 12:00:00,474.27,475.4,472.54,472.69,85802.0,450.3273,451.4002,448.6846,448.8271,85802.0
2022-06-13 12:30:00,472.32,474.07,470.89,471.21,58581.0,448.4757,450.1374,447.1179,447.4218,58581.0
2022-06-13 13:00:00,471.25,472.12,470.35,471.76,56366.0,447.4597,448.2858,446.6052,447.944,56366.0
2022-06-13 13:30:00,471.75,474.78,470.92,474.15,68063.0,447.9345,450.8115,447.1464,450.2133,68063.0
2022-06-13 14:00:00,473.99,474.31,472.26,473.67,76451.0,450.0614,450.3653,448.4188,449.7576,76451.0
2022-06-13 14:30:00,473.41,476.13,472.6,473.37,71580.0,449.5107,452.0934,448.7416,449.4727,71580.0
2022-06-13 15:00:00,473.2,473.33,470.85,471.1,107246.0,449.3113,449.4347,447.0799,447.3173,107246.0
2022-06-13 15:30:00,470.92,471.03,467.26,469.73,360350.0,447.1464,447.2509,443.6712,446.0165,360350.0
2022-06-14 09:30:00,467.5,469.18,463.91,466.68,172485.0,443.8991,445.4942,440.4903,443.1205,172485.0
2022-06-14 10:00:00,466.52,467.52,463.91,463.91,67823.0,442.9685,443.9181,440.4903,440.4903,67823.0
2022-06-14 10:30:00,464.06,465.65,462.27,463.98,73600.0,440.6327,442.1425,438.9331,440.5568,73600.0
2022-06-14 11:00:00,463.98,465.1,461.49,461.63,69198.0,440.5568,441.6202,438.1925,438.3254,69198.0
2022-06-14 11:30:00,461.78,462.08,459.0,459.62,81011.0,438.4678,438.7527,435.8282,436.4169,81011.0
2022-06-14 12:00:00,459.54,460.84,457.65,459.64,93531.0,436.3409,437.5753,434.5463,436.4359,93531.0
2022-06-14 12:30:00,459.67,460.82,458.54,460.64,72593.0,436.4643,437.5563,435.3914,437.3854,72593.0
2022-06-14 13:00:00,461.01,463.05,460.14,461.01,57052.0,437.7367,439.6737,436.9106,437.7367,57052.0
2022-06-14 13:30:00,461.01,461.23,457.99,458.37,83937.0,437.7367,437.9456,434.8692,435.23,83937.0
2022-06-14 14:00:00,458.48,460.06,457.67,458.11,67118.0,435.3344,436.8347,434.5653,434.9831,67118.0
2022-06-14 14:30:00,458.07,460.04,457.8,459.14,69531.0,434.9451,436.8157,434.6887,435.9611,69531.0
2022-06-14 15:00:00,459.02,460.48,457.41,460.15,82714.0,435.8472,437.2335,434.3184,436.9201,82714.0
2022-06-14 15:30:00,460.37,464.26,460.34,462.02,307101.0,437.129,440.8226,437.1005,438.6957,307101.0
2022-06-15 09:30:00,464.2,466.19,461.1,464.5,127390.0,440.7657,442.6552,437.8222,441.0505,127390.0
2022-06-15 10:00:00,464.84,465.04,463.13,464.78,54456.0,441.3733,441.5632,439.7497,441.3164,54456.0
2022-06-15 10:30:00,464.63,465.28,462.83,463.85,56492.0,441.1739,441.7911,439.4648,440.4333,56492.0
2022-06-15 11:00:00,463.85,464.37,461.56,462.37,42317.0,440.4333,440.9271,438.2589,439.028,42317.0
2022-06-15 11:30:00,462.36,462.71,461.38,461.83,47487.0,439.0185,439.3509,438.088,438.5153,47487.0
2022-06-15 12:00:00,461.74,461.97,460.22,460.92,47476.0,438.4298,438.6482,436.9866,437.6512,47476.0
2022-06-15 12:30:00,460.98,461.99,459.74,459.78,52817.0,437.7082,438.6672,436.5308,436.5688,52817.0
2022-06-15 13:00:00,459.78,461.35,459.59,461.22,39640.0,436.5688,438.0595,436.3884,437.9361,39640.0
2022-06-15 13:30:00,461.29,462.0,460.3,461.28,44850.0,438.0026,438.6767,437.0625,437.9931,44850.0
2022-06-15 14:00:00,461.39,463.0,457.92,459.44,98131.0,438.0975,439.6262,434.8027,436.246,98131.0
2022-06-15 14:30:00,459.46,466.65,456.5,463.36,111145.0,436.2649,443.092,433.4544,439.9681,111145.0
2022-06-15 15:00:00,463.39,468.13,463.15,468.13,114580.0,439.9965,444.4973,439.7687,444.4973,114580.0
2022-06-15 15:30:00,468.04,469.02,463.44,464.45,255202.0,444.4118,445.3423,440.044,441.003,255202.0
2022-06-16 09:30:00,453.4,454.61,450.68,454.38,168026.0,432.0683,433.2214,429.4763,433.0022,168026.0
2022-06-16 10:00:00,454.5,457.66,453.5,457.07,78063.0,433.1166,436.1279,432.1636,435.5657,78063.0
2022-06-16 10:30:00,457.01,457.81,452.22,453.17,62472.0,435.5085,436.2709,430.9439,431.8492,62472.0
2022-06-16 11:00:00,453.13,455.07,452.3,454.38,71497.0,431.811,433.6598,431.0201,433.0022,71497.0
2022-06-16 11:30:00,454.41,455.83,452.79,455.83,72151.0,433.0308,434.384,431.487,434.384,72151.0
2022-06-16 12:00:00,455.86,456.0,454.25,455.87,52812.0,434.4126,434.546,432.8783,434.4221,52812.0
2022-06-16 12:30:00,455.92,456.1,453.81,454.84,70281.0,434.4698,434.6413,432.459,433.4406,70281.0
2022-06-16 13:00:00,454.89,456.8,454.84,456.45,46050.0,433.4882,435.3084,433.4406,434.9748,46050.0
2022-06-16 13:30:00,455.87,456.65,453.45,453.45,93318.0,434.4221,435.1654,432.116,432.116,93318.0
2022-06-16 14:00:00,453.45,454.14,453.06,453.81,65301.0,432.116,432.7735,431.7443,432.459,65301.0
2022-06-16 14:30:00,453.7,454.91,452.58,453.19,90906.0,432.3542,433.5073,431.2869,431.8682,90906.0
2022-06-16 15:00:00,453.19,456.62,453.19,455.83,61418.0,431.8682,435.1368,431.8682,434.384,61418.0
2022-06-16 15:30:00,455.83,456.82,453.84,456.33,296801.0,434.384,435.3274,432.4876,434.8605,296801.0
2022-06-17 09:30:00,450.75,461.46,450.59,458.68,1126920.0,429.543,439.7491,429.3905,437.0999,1126920.0
2022-06-17 10:00:00,458.73,458.88,453.24,453.49,78429.0,437.1476,437.2905,431.9159,432.1541,78429.0
2022-06-17 10:30:00,453.5,454.3,449.7,450.96,75559.0,432.1636,432.926,428.5424,429.7431,75559.0
2022-06-17 11:00:00,450.8,455.29,450.71,454.59,81259.0,429.5907,433.8694,429.5049,433.2023,81259.0
2022-06-17 11:30:00,455.0,456.4,452.19,452.77,60850.0,433.5931,434.9272,430.9153,431.468,60850.0
2022-06-17 12:00:00,452.63,452.91,451.31,452.23,50024.0,431.3346,431.6014,430.0767,430.9534,50024.0
2022-06-17 12:30:00,452.54,452.7,451.16,452.54,54933.0,431.2488,431.4013,429.9337,431.2488,54933.0
2022-06-17 13:00:00,452.55,455.2,452.55,453.5,56661.0,431.2583,433.7837,431.2583,432.1636,56661.0
2022-06-17 13:30:00,453.69,455.84,453.01,454.92,56008.0,432.3447,434.3935,431.6967,433.5168,56008.0
2022-06-17 14:00:00,455.18,457.21,455.08,456.31,79534.0,433.7646,435.6991,433.6693,434.8414,79534.0
2022-06-17 14:30:00,456.18,457.26,454.92,455.2,72836.0,434.7175,435.7467,433.5168,433.7837,72836.0
2022-06-17 15:00:00,455.41,456.08,452.64,455.43,104331.0,433.9838,434.6222,431.3441,434.0028,104331.0
2022-06-17 15:30:00,455.59,455.98,451.66,451.93,308729.0,434.1553,434.527,430.4102,430.6675,308729.0
2022-06-21 09:30:00,457.81,466.07,457.1,465.73,354692.0,436.2709,444.1422,435.5943,443.8182,354692.0
2022-06-21 10:00:00,465.59,466.68,462.83,466.11,166163.0,443.6848,444.7235,441.0547,444.1804,166163.0
2022-06-21 10:30:00,466.25,469.4,465.15,468.77,207925.0,444.3138,447.3156,443.2655,446.7152,207925.0
2022-06-21 11:00:00,468.66,470.59,468.29,470.34,84280.0,446.6104,448.4496,446.2578,448.2113,84280.0
2022-06-21 11:30:00,470.37,470.85,468.42,469.08,112038.0,448.2399,448.6973,446.3817,447.0106,112038.0
2022-06-21 12:00:00,469.15,470.92,469.15,470.46,84813.0,447.0773,448.7641,447.0773,448.3257,84813.0
2022-06-21 12:30:00,470.42,473.45,470.1,473.45,80343.0,448.2876,451.175,447.9826,451.175,80343.0
2022-06-21 13:00:00,473.5,477.81,473.34,476.82,282494.0,451.2227,455.3299,451.0702,454.3865,282494.0
2022-06-21 13:30:00,476.84,479.22,475.44,477.97,270817.0,454.4055,456.6736,453.0714,455.4824,270817.0
2022-06-21 14:00:00,477.96,481.41,477.74,478.98,278402.0,455.4728,458.7605,455.2632,456.4448,278402.0
2022-06-21 14:30:00,479.05,484.58,478.87,484.53,288746.0,456.5115,461.7814,456.34,461.7337,288746.0
2022-06-21 15:00:00,484.54,485.12,480.27,481.01,357176.0,461.7433,462.296,457.6742,458.3793,357176.0
2022-06-21 15:30:00,481.1,482.61,480.04,481.35,724016.0,458.4651,459.9041,457.455,458.7033,724016.0
2022-06-22 09:30:00,475.72,489.13,474.54,488.42,357128.0,453.3382,466.1173,452.2137,465.4407,357128.0
2022-06-22 10:00:00,488.32,492.94,487.24,490.46,258770.0,465.3454,469.7481,464.3162,467.3847,258770.0
2022-06-22 10:30:00,490.59,492.42,487.35,488.81,117318.0,467.5086,469.2525,464.421,465.8124,117318.0
2022-06-22 11:00:00,488.83,489.26,486.41,488.78,190099.0,465.8314,466.2412,463.5253,465.7838,190099.0
2022-06-22 11:30:00,488.68,489.49,486.95,487.2,271671.0,465.6885,466.4604,464.0399,464.2781,271671.0
2022-06-22 12:00:00,487.31,488.55,486.78,488.26,145393.0,464.3829,465.5646,463.8779,465.2882,145393.0
2022-06-22 12:30:00,488.19,489.7,487.25,487.56,190736.0,465.2215,466.6605,464.3258,464.6212,190736.0
2022-06-22 13:00:00,487.8,493.08,487.08,492.34,142861.0,464.8499,469.8815,464.1638,469.1763,142861.0
2022-06-22 13:30:00,492.39,494.7,490.02,494.5,200330.0,469.2239,471.4252,466.9654,471.2347,200330.0
2022-06-22 14:00:00,494.5,495.92,492.35,493.07,199328.0,471.2347,472.5878,469.1858,469.8719,199328.0
2022-06-22 14:30:00,493.19,493.33,491.41,492.24,195233.0,469.9863,470.1197,468.29,469.081,195233.0
2022-06-22 15:00:00,492.38,492.83,490.92,491.56,139970.0,469.2144,469.6432,467.8231,468.433,139970.0
2022-06-22 15:30:00,491.68,492.9,489.35,489.36,408982.0,468.5473,469.7099,466.327,466.3365,408982.0
2022-06-23 09:30:00,494.95,501.73,491.96,500.82,294023.0,471.6635,478.1245,468.8142,477.2573,294023.0
2022-06-23 10:00:00,500.77,500.84,497.1,497.1,136338.0,477.2097,477.2764,473.7123,473.7123,136338.0
2022-06-23 10:30:00,497.15,503.58,497.15,503.43,231100.0,473.76,479.8875,473.76,479.7445,231100.0
2022-06-23 11:00:00,503.5,503.5,498.88,498.94,352392.0,479.8112,479.8112,475.4086,475.4658,352392.0
2022-06-23 11:30:00,499.09,499.58,496.1,496.54,122532.0,475.6087,476.0757,472.7594,473.1787,122532.0
2022-06-23 12:00:00,496.65,496.97,494.22,495.93,230030.0,473.2835,473.5884,470.9678,472.5974,230030.0
2022-06-23 12:30:00,495.92,496.44,493.25,495.62,80393.0,472.5878,473.0834,470.0435,472.302,80393.0
2022-06-23 13:00:00,495.62,496.64,494.37,495.89,101637.0,472.302,473.274,471.1108,472.5593,101637.0
2022-06-23 13:30:00,495.95,496.55,495.01,496.12,113712.0,472.6164,473.1882,471.7207,472.7784,113712.0
2022-06-23 14:00:00,496.17,497.73,495.1,497.58,135515.0,472.8261,474.3127,471.8064,474.1697,135515.0
2022-06-23 14:30:00,497.58,498.44,497.3,497.57,154432.0,474.1697,474.9893,473.9029,474.1602,154432.0
2022-06-23 15:00:00,497.48,499.23,496.87,498.77,137039.0,474.0745,475.7421,473.4932,475.3038,137039.0
2022-06-23 15:30:00,498.75,500.44,497.63,499.63,491948.0,475.2847,476.8952,474.2174,476.1233,491948.0
2022-06-24 09:30:00,499.44,499.76,486.56,489.84,562664.0,475.9422,476.2472,463.6682,466.7939,562664.0
2022-06-24 10:00:00,489.83,497.0,489.65,493.78,247134.0,466.7844,473.617,466.6128,470.5485,247134.0
2022-06-24 10:30:00,493.78,496.06,492.44,494.7,165514.0,470.5485,472.7213,469.2716,471.4252,165514.0
2022-06-24 11:00:00,494.64,496.98,493.5,495.74,118302.0,471.3681,473.598,470.2817,472.4163,118302.0
2022-06-24 11:30:00,495.89,497.22,492.64,492.64,222036.0,472.5593,473.8267,469.4622,469.4622,222036.0
2022-06-24 12:00:00,492.52,493.17,490.75,492.37,152270.0,469.3478,469.9672,467.6611,469.2049,152270.0
2022-06-24 12:30:00,492.15,493.16,491.16,492.72,189463.0,468.9952,469.9577,468.0518,469.5384,189463.0
2022-06-24 13:00:00,492.99,494.22,491.41,491.49,145628.0,469.7957,470.9678,468.29,468.3663,145628.0
2022-06-24 13:30:00,491.41,492.86,488.69,489.3,153628.0,468.29,469.6718,465.698,466.2793,153628.0
2022-06-24 14:00:00,489.37,491.34,488.82,490.9,221487.0,466.346,468.2233,465.8219,467.804,221487.0
2022-06-24 14:30:00,491.02,491.6,489.61,491.26,186534.0,467.9184,468.4711,466.5747,468.1471,186534.0
2022-06-24 15:00:00,491.27,492.57,490.5,492.56,244830.0,468.1566,469.3955,467.4228,469.3859,244830.0
2022-06-24 15:30:00,492.59,496.52,492.23,496.21,731361.0,469.4145,473.1596,469.0715,472.8642,731361.0
2022-06-27 09:30:00,492.83,500.45,492.58,497.52,301015.0,469.6432,476.9047,469.405,474.1126,301015.0
2022-06-27 10:00:00,497.4,505.37,497.39,504.57,157262.0,473.9982,481.5932,473.9887,480.8309,157262.0
2022-06-27 10:30:00,504.31,507.4,503.1,504.67,169497.0,480.5831,483.5277,479.43,480.9262,169497.0
2022-06-27 11:00:00,504.66,505.54,502.66,504.48,97902.0,480.9166,481.7552,479.0107,480.7451,97902.0
2022-06-27 11:30:00,504.4,507.85,504.08,507.72,122787.0,480.6689,483.9566,480.3639,483.8327,122787.0
2022-06-27 12:00:00,507.72,509.97,507.21,509.81,216952.0,483.8327,485.9768,483.3467,485.8243,216952.0
2022-06-27 12:30:00,509.7,511.89,507.89,509.94,122915.0,485.7195,487.8065,483.9947,485.9482,122915.0
2022-06-27 13:00:00,509.92,510.64,508.74,509.97,105926.0,485.9292,486.6153,484.8047,485.9768,105926.0
2022-06-27 13:30:00,509.87,510.26,506.71,507.9,126505.0,485.8815,486.2532,482.8702,484.0042,126505.0
2022-06-27 14:00:00,507.84,508.86,506.49,506.6,99110.0,483.947,484.919,482.6605,482.7654,99110.0
2022-06-27 14:30:00,506.62,507.42,505.85,506.3,72283.0,482.7844,483.5468,482.0507,482.4795,72283.0
2022-06-27 15:00:00,506.38,506.82,505.07,505.91,140813.0,482.5557,482.975,481.3074,482.1078,140813.0
2022-06-27 15:30:00,505.83,506.39,504.53,505.72,325915.0,482.0316,482.5653,480.7928,481.9268,325915.0
2022-06-28 09:30:00,512.08,518.61,510.85,514.15,460802.0,487.9875,494.2103,486.8154,489.9602,460802.0
2022-06-28 10:00:00,514.05,515.76,513.3,513.84,379566.0,489.8649,491.4944,489.1501,489.6647,379566.0
2022-06-28 10:30:00,514.12,514.68,512.75,514.16,259647.0,489.9316,490.4652,488.626,489.9697,259647.0
2022-06-28 11:00:00,514.25,515.68,512.81,512.9,195181.0,490.0555,491.4182,488.6832,488.769,195181.0
2022-06-28 11:30:00,512.88,514.36,512.65,512.73,150697.0,488.7499,490.1603,488.5307,488.607,150697.0
2022-06-28 12:00:00,512.85,513.01,507.69,507.69,173626.0,488.7213,488.8738,483.8041,483.8041,173626.0
2022-06-28 12:30:00,507.62,510.62,505.85,508.04,153083.0,483.7374,486.5962,482.0507,484.1376,153083.0
2022-06-28 13:00:00,508.04,509.5,506.38,507.37,119230.0,484.1376,485.5289,482.5557,483.4991,119230.0
2022-06-28 13:30:00,507.24,507.84,506.26,507.71,122974.0,483.3753,483.947,482.4414,483.8231,122974.0
2022-06-28 14:00:00,507.64,508.51,505.99,506.5,112657.0,483.7564,484.5855,482.1841,482.6701,112657.0
2022-06-28 14:30:00,506.41,507.41,505.08,506.34,90447.0,482.5843,483.5373,481.3169,482.5176,90447.0
2022-06-28 15:00:00,506.34,508.75,506.01,508.44,128498.0,482.5176,484.8142,482.2031,484.5188,128498.0
2022-06-28 15:30:00,508.39,509.45,507.03,508.47,385263.0,484.4712,485.4813,483.1751,484.5474,385263.0
2022-06-29 09:30:00,508.85,512.21,506.01,511.98,204186.0,484.9095,488.1114,482.2031,487.8923,204186.0
2022-06-29 10:00:00,511.79,514.01,510.94,514.01,182271.0,487.7112,489.8267,486.9012,489.8267,182271.0
2022-06-29 10:30:00,513.97,516.17,512.83,515.02,103802.0,489.7886,491.8851,488.7023,490.7892,103802.0
2022-06-29 11:00:00,515.11,515.84,511.83,512.99,149920.0,490.875,491.5706,487.7493,488.8547,149920.0
2022-06-29 11:30:00,513.02,514.63,512.84,514.42,135326.0,488.8833,490.4176,488.7118,490.2175,135326.0
2022-06-29 12:00:00,514.37,515.25,513.48,513.66,83921.0,490.1698,491.0084,489.3217,489.4932,83921.0
2022-06-29 12:30:00,513.8,515.96,513.6,515.42,98790.0,489.6266,491.685,489.436,491.1704,98790.0
2022-06-29 13:00:00,515.46,515.74,513.05,514.02,85598.0,491.2085,491.4754,488.9119,489.8363,85598.0
2022-06-29 13:30:00,514.07,517.24,513.84,517.11,84761.0,489.8839,492.9048,489.6647,492.7809,84761.0
2022-06-29 14:00:00,516.94,518.7,515.89,518.08,226637.0,492.6189,494.2961,491.6183,493.7053,226637.0
2022-06-29 14:30:00,518.11,518.15,514.17,514.32,164469.0,493.7338,493.772,489.9792,490.1222,164469.0
2022-06-29 15:00:00,514.4,516.25,514.3,515.5,239327.0,490.1984,491.9614,490.1031,491.2466,239327.0
2022-06-29 15:30:00,515.43,516.59,513.63,515.52,363978.0,491.1799,492.2854,489.4646,491.2657,363978.0
2022-06-30 09:30:00,513.55,515.61,509.72,512.92,268160.0,489.3884,491.3515,485.7386,488.788,268160.0
2022-06-30 10:00:00,512.94,513.8,510.32,512.13,110676.0,488.8071,489.6266,486.3104,488.0352,110676.0
2022-06-30 10:30:00,512.12,513.78,511.63,513.26,106490.0,488.0257,489.6076,487.5587,489.112,106490.0
2022-06-30 11:00:00,513.24,513.28,510.25,511.65,89318.0,489.093,489.1311,486.2436,487.5778,89318.0
2022-06-30 11:30:00,511.77,513.64,511.22,513.54,57329.0,487.6921,489.4742,487.168,489.3789,57329.0
2022-06-30 12:00:00,513.61,515.57,513.36,515.34,59845.0,489.4456,491.3133,489.2073,491.0942,59845.0
2022-06-30 12:30:00,515.42,516.19,515.05,515.74,58362.0,491.1704,491.9042,490.8178,491.4754,58362.0
2022-06-30 13:00:00,515.79,516.18,513.28,513.95,54677.0,491.523,491.8946,489.1311,489.7696,54677.0
2022-06-30 13:30:00,513.97,515.29,512.24,515.26,94901.0,489.7886,491.0465,488.14,491.0179,94901.0
2022-06-30 14:00:00,515.35,515.96,514.5,515.45,68231.0,491.1037,491.685,490.2937,491.199,68231.0
2022-06-30 14:30:00,515.39,516.32,513.14,513.96,70210.0,491.1418,492.0281,488.9977,489.7791,70210.0
2022-06-30 15:00:00,513.82,514.34,511.79,514.15,127718.0,489.6457,490.1412,487.7112,489.9602,127718.0
2022-06-30 15:30:00,514.09,515.78,512.6,515.2,322677.0,489.903,491.5135,488.4831,490.9608,322677.0
2022-07-01 09:30:00,512.32,512.32,505.53,506.15,163014.0,488.2163,488.2163,481.7457,482.3365,163014.0
2022-07-01 10:00:00,506.62,507.78,503.31,503.31,82962.0,482.7844,483.8899,479.6302,479.6302,82962.0
2022-07-01 10:30:00,503.04,505.26,502.31,504.99,81845.0,479.3729,481.4884,478.6772,481.2311,81845.0
2022-07-01 11:00:00,504.84,507.01,504.16,504.81,95162.0,481.0882,483.1561,480.4402,481.0596,95162.0
2022-07-01 11:30:00,505.0,506.93,503.87,504.42,60884.0,481.2406,483.0798,480.1638,480.6879,60884.0
2022-07-01 12:00:00,504.55,507.16,504.36,506.83,57836.0,480.8118,483.299,480.6308,482.9846,57836.0
2022-07-01 12:30:00,506.93,507.8,506.02,507.15,44207.0,483.0798,483.9089,482.2127,483.2895,44207.0
2022-07-01 13:00:00,507.31,508.13,506.59,508.02,36514.0,483.442,484.2234,482.7558,484.1186,36514.0
2022-07-01 13:30:00,508.06,511.25,507.95,511.13,57488.0,484.1567,487.1966,484.0519,487.0822,57488.0
2022-07-01 14:00:00,511.04,514.12,510.65,513.72,81057.0,486.9965,489.9316,486.6248,489.5504,81057.0
2022-07-01 14:30:00,513.77,515.23,513.77,514.76,81210.0,489.598,490.9893,489.598,490.5415,81210.0
2022-07-01 15:00:00,514.76,516.66,514.04,516.56,68946.0,490.5415,492.3521,489.8553,492.2568,68946.0
2022-07-01 15:30:00,516.61,517.53,515.7,517.27,228407.0,492.3044,493.1811,491.4372,492.9334,228407.0
2022-07-05 09:30:00,507.64,511.0,504.22,504.38,188406.0,483.7564,486.9584,480.4973,480.6498,188406.0
2022-07-05 10:00:00,504.57,505.11,499.35,500.23,136413.0,480.8309,481.3455,475.8565,476.6951,136413.0
2022-07-05 10:30:00,500.15,500.39,492.63,493.03,115226.0,476.6188,476.8475,469.4526,469.8338,115226.0
2022-07-05 11:00:00,493.03,496.86,492.25,495.65,92743.0,469.8338,473.4836,469.0905,472.3305,92743.0
2022-07-05 11:30:00,495.62,498.7,495.15,495.34,144304.0,472.302,475.2371,471.8541,472.0351,144304.0
2022-07-05 12:00:00,495.45,496.81,495.03,495.46,84244.0,472.14,473.436,471.7397,472.1495,84244.0
2022-07-05 12:30:00,495.55,496.94,495.05,495.53,83456.0,472.2353,473.5599,471.7588,472.2162,83456.0
2022-07-05 13:00:00,495.51,495.8,494.31,494.66,97789.0,472.1971,472.4735,471.0536,471.3871,97789.0
2022-07-05 13:30:00,494.53,495.32,493.04,495.13,76220.0,471.2632,472.0161,469.8433,471.835,76220.0
2022-07-05 14:00:00,495.18,500.34,495.1,500.0,67434.0,471.8827,476.7999,471.8064,476.4759,67434.0
2022-07-05 14:30:00,499.91,502.5,499.61,502.13,61026.0,476.3901,478.8583,476.1042,478.5057,61026.0
2022-07-05 15:00:00,502.23,505.07,501.53,504.83,97419.0,478.601,481.3074,477.9339,481.0786,97419.0
2022-07-05 15:30:00,504.84,506.06,503.91,505.26,207607.0,481.0882,482.2508,480.2019,481.4884,207607.0
2022-07-06 09:30:00,505.64,513.48,504.3,511.64,127486.0,481.8505,489.3217,480.5736,487.5682,127486.0
2022-07-06 10:00:00,511.48,515.37,510.08,513.65,108484.0,487.4158,491.1228,486.0816,489.4837,108484.0
2022-07-06 10:30:00,513.63,513.94,509.39,509.95,73169.0,489.4646,489.76,485.4241,485.9578,73169.0
2022-07-06 11:00:00,509.93,511.28,508.65,510.43,71215.0,485.9387,487.2252,484.7189,486.4152,71215.0
2022-07-06 11:30:00,510.42,512.32,510.16,511.42,62876.0,486.4056,488.2163,486.1579,487.3586,62876.0
2022-07-06 12:00:00,511.42,511.53,508.11,508.15,58381.0,487.3586,487.4634,484.2043,484.2424,58381.0
2022-07-06 12:30:00,507.94,510.65,507.65,510.44,62666.0,484.0423,486.6248,483.766,486.4247,62666.0
2022-07-06 13:00:00,510.42,511.98,510.42,510.86,39358.0,486.4056,487.8923,486.4056,486.8249,39358.0
2022-07-06 13:30:00,510.73,511.75,510.56,511.44,37209.0,486.7011,487.6731,486.5391,487.3777,37209.0
2022-07-06 14:00:00,511.28,514.49,510.0,514.22,86748.0,487.2252,490.2842,486.0054,490.0269,86748.0
2022-07-06 14:30:00,514.37,517.41,514.21,514.99,106765.0,490.1698,493.0668,490.0173,490.7606,106765.0
2022-07-06 15:00:00,515.08,517.09,513.34,517.02,123454.0,490.8464,492.7618,489.1883,492.6951,123454.0
2022-07-06 15:30:00,517.05,517.05,513.88,515.29,166795.0,492.7237,492.7237,489.7029,491.0465,166795.0
2022-07-07 09:30:00,515.25,517.0,512.23,516.04,140323.0,491.0084,492.6761,488.1305,491.7612,140323.0
2022-07-07 10:00:00,516.23,517.03,513.77,515.5,79362.0,491.9423,492.7047,489.598,491.2466,79362.0
2022-07-07 10:30:00,515.5,516.3,513.51,515.66,57289.0,491.2466,492.009,489.3503,491.3991,57289.0
2022-07-07 11:00:00,515.68,517.05,514.87,514.97,87492.0,491.4182,492.7237,490.6463,490.7416,87492.0
2022-07-07 11:30:00,515.05,515.59,514.2,514.99,70233.0,490.8178,491.3324,490.0078,490.7606,70233.0
2022-07-07 12:00:00,514.88,516.71,514.6,516.63,49289.0,490.6558,492.3997,490.389,492.3235,49289.0
2022-07-07 12:30:00,516.62,517.3,514.85,515.51,63041.0,492.3139,492.962,490.6272,491.2562,63041.0
2022-07-07 13:00:00,515.61,515.88,514.32,514.76,43875.0,491.3515,491.6088,490.1222,490.5415,43875.0
2022-07-07 13:30:00,514.64,516.0,514.55,515.86,40849.0,490.4271,491.7231,490.3413,491.5897,40849.0
2022-07-07 14:00:00,515.86,516.07,515.06,515.27,40671.0,491.5897,491.7898,490.8273,491.0275,40671.0
2022-07-07 14:30:00,515.36,515.36,512.88,512.95,95418.0,491.1132,491.1132,488.7499,488.8166,95418.0
2022-07-07 15:00:00,512.99,513.78,512.78,513.48,147333.0,488.8547,489.6076,488.6546,489.3217,147333.0
2022-07-07 15:30:00,513.32,515.23,513.16,513.96,208703.0,489.1692,490.9893,489.0167,489.7791,208703.0
2022-07-08 09:30:00,512.31,521.5,511.01,521.36,253697.0,488.2067,496.9644,486.9679,496.8309,253697.0
2022-07-08 10:00:00,521.27,528.37,520.9,527.83,190242.0,496.7452,503.5111,496.3926,502.9965,190242.0
2022-07-08 10:30:00,527.68,528.16,524.18,526.03,116701.0,502.8536,503.311,499.5183,501.2812,116701.0
2022-07-08 11:00:00,526.21,526.41,523.19,524.95,71589.0,501.4528,501.6433,498.5748,500.252,71589.0
2022-07-08 11:30:00,525.1,525.27,523.78,524.13,72260.0,500.395,500.557,499.1371,499.4706,72260.0
2022-07-08 12:00:00,524.06,524.77,523.57,524.23,47916.0,499.4039,500.0805,498.937,499.5659,47916.0
2022-07-08 12:30:00,524.41,525.31,523.8,524.03,115430.0,499.7374,500.5951,499.1561,499.3753,115430.0
2022-07-08 13:00:00,523.96,524.25,522.53,522.77,64326.0,499.3086,499.585,497.9459,498.1746,64326.0
2022-07-08 13:30:00,522.72,522.81,521.39,522.03,61984.0,498.127,498.2127,496.8595,497.4694,61984.0
2022-07-08 14:00:00,522.0,522.47,521.34,521.34,68101.0,497.4408,497.8887,496.8119,496.8119,68101.0
2022-07-08 14:30:00,521.33,522.19,521.12,521.91,76451.0,496.8024,497.6219,496.6022,497.3551,76451.0
2022-07-08 15:00:00,521.89,522.83,520.64,520.86,66506.0,497.336,498.2318,496.1448,496.3545,66506.0
2022-07-08 15:30:00,520.86,521.05,518.0,518.81,319667.0,496.3545,496.5355,493.629,494.4009,319667.0
2022-07-11 09:30:00,514.86,519.18,511.81,516.47,131610.0,490.6368,494.7535,487.7303,492.171,131610.0
2022-07-11 10:00:00,516.63,517.2,514.06,514.95,58406.0,492.3235,492.8667,489.8744,490.7225,58406.0
2022-07-11 10:30:00,515.11,518.17,515.02,517.78,55996.0,490.875,493.791,490.7892,493.4194,55996.0
2022-07-11 11:00:00,517.78,518.17,516.72,517.21,52000.0,493.4194,493.791,492.4092,492.8762,52000.0
2022-07-11 11:30:00,517.11,518.34,516.4,518.34,36788.0,492.7809,493.953,492.1043,493.953,36788.0
2022-07-11 12:00:00,518.2,519.0,517.0,517.47,37174.0,493.8196,494.582,492.6761,493.124,37174.0
2022-07-11 12:30:00,517.47,518.24,517.21,517.97,25542.0,493.124,493.8577,492.8762,493.6004,25542.0
2022-07-11 13:00:00,518.21,519.97,517.89,519.86,43420.0,493.8291,495.5063,493.5242,495.4015,43420.0
2022-07-11 13:30:00,519.76,521.47,519.74,520.77,34013.0,495.3062,496.9358,495.2872,496.2687,34013.0
2022-07-11 14:00:00,520.66,520.75,518.45,518.6,46031.0,496.1639,496.2496,494.0579,494.2008,46031.0
2022-07-11 14:30:00,518.66,519.46,518.1,518.4,41406.0,494.258,495.0203,493.7243,494.0102,41406.0
2022-07-11 15:00:00,518.31,518.55,516.66,516.99,37004.0,493.9244,494.1531,492.3521,492.6665,37004.0
2022-07-11 15:30:00,516.98,517.35,515.8,517.07,121671.0,492.657,493.0096,491.5325,492.7428,121671.0
2022-07-12 09:30:00,513.25,519.14,512.72,516.0,122830.0,489.1025,494.7154,488.5974,491.7231,122830.0
2022-07-12 10:00:00,515.76,518.33,514.06,515.11,74198.0,491.4944,493.9435,489.8744,490.875,74198.0
2022-07-12 10:30:00,515.09,517.16,514.81,516.38,49312.0,490.8559,492.8285,490.5891,492.0852,49312.0
2022-07-12 11:00:00,516.35,516.4,514.92,516.04,34708.0,492.0567,492.1043,490.6939,491.7612,34708.0
2022-07-12 11:30:00,516.1,516.65,514.68,515.85,45250.0,491.8184,492.3425,490.4652,491.5802,45250.0
2022-07-12 12:00:00,515.76,516.7,514.84,516.58,50967.0,491.4944,492.3902,490.6177,492.2758,50967.0
2022-07-12 12:30:00,516.5,517.32,516.03,517.08,45583.0,492.1996,492.981,491.7517,492.7523,45583.0
2022-07-12 13:00:00,517.04,517.49,515.91,517.47,42841.0,492.7142,493.143,491.6374,493.124,42841.0
2022-07-12 13:30:00,517.5,517.5,516.3,516.41,49936.0,493.1525,493.1525,492.009,492.1138,49936.0
2022-07-12 14:00:00,516.43,517.03,516.18,516.97,56332.0,492.1329,492.7047,491.8946,492.6475,56332.0
2022-07-12 14:30:00,516.98,517.16,515.85,516.09,75597.0,492.657,492.8285,491.5802,491.8089,75597.0
2022-07-12 15:00:00,516.04,516.04,512.54,512.55,125887.0,491.7612,491.7612,488.4259,488.4354,125887.0
2022-07-12 15:30:00,512.54,515.73,510.62,515.01,430062.0,488.4259,491.4658,486.5962,490.7797,430062.0
2022-07-13 09:30:00,508.07,511.86,507.35,508.64,220702.0,484.1662,487.7779,483.4801,484.7094,220702.0
2022-07-13 10:00:00,508.86,509.18,504.31,505.18,125422.0,484.919,485.224,480.5831,481.4122,125422.0
2022-07-13 10:30:00,505.04,508.28,504.9,506.73,130092.0,481.2788,484.3663,481.1454,482.8893,130092.0
2022-07-13 11:00:00,506.88,508.13,506.1,506.34,117752.0,483.0322,484.2234,482.2889,482.5176,117752.0
2022-07-13 11:30:00,506.31,507.09,504.89,506.26,103975.0,482.489,483.2323,481.1358,482.4414,103975.0
2022-07-13 12:00:00,506.26,506.64,505.39,506.41,71967.0,482.4414,482.8035,481.6123,482.5843,71967.0
2022-07-13 12:30:00,506.46,507.13,505.74,506.31,69984.0,482.632,483.2704,481.9458,482.489,69984.0
2022-07-13 13:00:00,506.31,507.13,505.06,506.11,88004.0,482.489,483.2704,481.2978,482.2984,88004.0
2022-07-13 13:30:00,506.03,506.08,504.01,504.21,83931.0,482.2222,482.2698,480.2972,480.4878,83931.0
2022-07-13 14:00:00,504.1,504.1,501.87,503.92,84288.0,480.383,480.383,478.2579,480.2115,84288.0
2022-07-13 14:30:00,503.92,505.43,503.71,505.43,83216.0,480.2115,481.6504,480.0113,481.6504,83216.0
2022-07-13 15:00:00,505.31,505.44,503.48,503.69,92057.0,481.5361,481.6599,479.7922,479.9923,92057.0
2022-07-13 15:30:00,503.77,504.12,501.19,501.28,299375.0,480.0685,480.4021,477.6099,477.6957,299375.0
2022-07-14 09:30:00,495.0,496.39,492.28,495.62,147477.0,471.7111,473.0357,469.1191,472.302,147477.0
2022-07-14 10:00:00,495.73,496.34,493.84,494.49,120802.0,472.4068,472.9881,470.6057,471.2251,120802.0
2022-07-14 10:30:00,494.15,495.22,492.43,492.95,82362.0,470.9011,471.9208,469.262,469.7576,82362.0
2022-07-14 11:00:00,493.44,496.84,493.33,496.79,94673.0,470.2245,473.4646,470.1197,473.4169,94673.0
2022-07-14 11:30:00,496.69,498.87,496.4,497.49,58824.0,473.3216,475.3991,473.0453,474.084,58824.0
2022-07-14 12:00:00,497.65,498.6,495.63,496.05,59514.0,474.2365,475.1418,472.3115,472.7117,59514.0
2022-07-14 12:30:00,496.19,496.79,495.22,495.91,53374.0,472.8451,473.4169,471.9208,472.5783,53374.0
2022-07-14 13:00:00,495.81,497.16,494.1,496.79,89150.0,472.483,473.7695,470.8535,473.4169,89150.0
2022-07-14 13:30:00,496.63,498.41,495.37,498.36,84337.0,473.2644,474.9607,472.0637,474.913,84337.0
2022-07-14 14:00:00,498.35,501.45,498.23,501.14,105579.0,474.9035,477.8577,474.7892,477.5623,105579.0
2022-07-14 14:30:00,501.33,502.52,500.95,501.86,117645.0,477.7433,478.8773,477.3812,478.2484,117645.0
2022-07-14 15:00:00,501.86,503.75,501.58,503.57,135348.0,478.2484,480.0495,477.9816,479.8779,135348.0
2022-07-14 15:30:00,503.44,505.89,502.41,503.38,507421.0,479.754,482.0888,478.7725,479.6969,507421.0
2022-07-15 09:30:00,526.06,526.63,515.45,520.53,412678.0,501.3098,501.853,491.199,496.04,412678.0
2022-07-15 10:00:00,520.83,527.18,520.01,527.11,332115.0,496.3259,502.3771,495.5445,502.3104,332115.0
2022-07-15 10:30:00,527.1,529.7,525.37,526.8,312419.0,502.3009,504.7786,500.6523,502.015,312419.0
2022-07-15 11:00:00,526.77,530.75,525.62,530.0,281634.0,501.9864,505.7792,500.8905,505.0644,281634.0
2022-07-15 11:30:00,530.0,530.13,526.41,527.56,193868.0,505.0644,505.1883,501.6433,502.7392,193868.0
2022-07-15 12:00:00,527.57,530.63,527.56,528.15,144034.0,502.7488,505.6648,502.7392,503.3015,144034.0
2022-07-15 12:30:00,528.16,529.1,527.48,528.51,132790.0,503.311,504.2068,502.663,503.6445,132790.0
2022-07-15 13:00:00,528.52,530.56,528.42,530.56,168718.0,503.6541,505.5981,503.5588,505.5981,168718.0
2022-07-15 13:30:00,530.59,531.99,524.21,526.9,408246.0,505.6267,506.9608,499.5469,502.1103,408246.0
2022-07-15 14:00:00,526.78,528.51,525.85,527.64,213650.0,501.9959,503.6445,501.1097,502.8155,213650.0
2022-07-15 14:30:00,527.72,527.97,525.09,526.16,121029.0,502.8917,503.13,500.3854,501.4051,121029.0
2022-07-15 15:00:00,526.16,528.31,526.0,526.49,176555.0,501.4051,503.454,501.2526,501.7196,176555.0
2022-07-15 15:30:00,526.63,529.77,526.19,529.53,460439.0,501.853,504.8453,501.4337,504.6166,460439.0
2022-07-18 09:30:00,531.0,532.16,525.66,525.83,205263.0,506.0174,507.1228,500.9286,501.0906,205263.0
2022-07-18 10:00:00,525.9,527.07,524.34,526.08,137613.0,501.1573,502.2723,499.6707,501.3289,137613.0
2022-07-18 10:30:00,526.08,528.26,525.76,527.53,109052.0,501.3289,503.4063,501.0239,502.7107,109052.0
2022-07-18 11:00:00,527.53,528.46,526.66,526.8,73948.0,502.7107,503.5969,501.8816,502.015,73948.0
2022-07-18 11:30:00,527.03,527.88,525.11,525.62,84260.0,502.2342,503.0442,500.4045,500.8905,84260.0
2022-07-18 12:00:00,525.59,525.72,524.47,524.79,110778.0,500.8619,500.9858,499.7946,500.0996,110778.0
2022-07-18 12:30:00,524.81,526.45,524.8,525.0,62194.0,500.1186,501.6815,500.1091,500.2997,62194.0
2022-07-18 13:00:00,524.87,525.91,524.6,525.26,72531.0,500.1758,501.1669,499.9185,500.5475,72531.0
2022-07-18 13:30:00,525.36,526.37,524.98,525.03,91694.0,500.6427,501.6052,500.2806,500.3283,91694.0
2022-07-18 14:00:00,525.03,525.39,523.61,523.77,58750.0,500.3283,500.6713,498.9751,499.1276,58750.0
2022-07-18 14:30:00,523.78,524.87,523.71,524.62,61587.0,499.1371,500.1758,499.0704,499.9376,61587.0
2022-07-18 15:00:00,524.59,525.79,523.13,523.44,85152.0,499.909,501.0525,498.5177,498.8131,85152.0
2022-07-18 15:30:00,523.34,523.34,518.75,519.3,294006.0,498.7178,498.7178,494.3437,494.8679,294006.0
2022-07-19 09:30:00,521.09,525.81,520.59,525.61,211314.0,496.5736,501.0716,496.0972,500.881,211314.0
2022-07-19 10:00:00,525.5,526.74,524.28,526.55,99111.0,500.7762,501.9578,499.6136,501.7768,99111.0
2022-07-19 10:30:00,526.68,528.0,525.44,527.82,122744.0,501.9006,503.1585,500.719,502.987,122744.0
2022-07-19 11:00:00,527.81,528.41,526.76,527.63,106804.0,502.9775,503.5492,501.9769,502.8059,106804.0
2022-07-19 11:30:00,527.62,528.39,526.76,526.97,50541.0,502.7964,503.5302,501.9769,502.177,50541.0
2022-07-19 12:00:00,526.97,528.21,525.43,528.04,53561.0,502.177,503.3587,500.7095,503.1967,53561.0
2022-07-19 12:30:00,528.06,529.43,527.89,529.02,34181.0,503.2157,504.5213,503.0537,504.1306,34181.0
2022-07-19 13:00:00,529.05,529.28,527.77,527.86,33972.0,504.1591,504.3783,502.9394,503.0251,33972.0
2022-07-19 13:30:00,527.74,530.2,527.72,530.19,65590.0,502.9108,505.255,502.8917,505.2455,65590.0
2022-07-19 14:00:00,530.12,530.52,529.08,529.63,52919.0,505.1788,505.56,504.1877,504.7119,52919.0
2022-07-19 14:30:00,529.77,530.53,528.97,530.5,55017.0,504.8453,505.5695,504.0829,505.5409,55017.0
2022-07-19 15:00:00,530.41,531.25,530.09,530.81,89606.0,505.4552,506.2556,505.1502,505.8363,89606.0
2022-07-19 15:30:00,530.93,533.84,530.44,533.52,347708.0,505.9507,508.7238,505.4837,508.4188,347708.0
2022-07-20 09:30:00,533.45,534.05,520.37,520.98,320216.0,508.3521,508.9239,495.8875,496.4688,320216.0
2022-07-20 10:00:00,520.98,522.49,517.62,518.14,254334.0,496.4688,497.9078,493.2669,493.7624,254334.0
2022-07-20 10:30:00,518.32,522.88,518.31,522.59,117048.0,493.934,498.2794,493.9244,498.0031,117048.0
2022-07-20 11:00:00,522.44,523.03,519.15,519.35,110183.0,497.8601,498.4224,494.7249,494.9155,110183.0
2022-07-20 11:30:00,519.51,521.91,518.84,521.26,71594.0,495.068,497.3551,494.4295,496.7356,71594.0
2022-07-20 12:00:00,521.08,521.25,519.0,519.03,111416.0,496.5641,496.7261,494.582,494.6106,111416.0
2022-07-20 12:30:00,519.13,520.24,516.66,518.56,75877.0,494.7059,495.7636,492.3521,494.1627,75877.0
2022-07-20 13:00:00,518.61,519.34,517.42,518.65,69709.0,494.2103,494.906,493.0763,494.2484,69709.0
2022-07-20 13:30:00,518.74,519.82,515.74,515.87,101152.0,494.3342,495.3634,491.4754,491.5992,101152.0
2022-07-20 14:00:00,515.73,518.45,515.73,518.36,100676.0,491.4658,494.0579,491.4658,493.9721,100676.0
2022-07-20 14:30:00,518.36,518.82,516.22,516.93,67647.0,493.9721,494.4104,491.9328,492.6094,67647.0
2022-07-20 15:00:00,516.98,521.17,516.98,521.07,164739.0,492.657,496.6499,492.657,496.5546,164739.0
2022-07-20 15:30:00,521.03,521.57,519.18,519.18,322750.0,496.5165,497.0311,494.7535,494.7535,322750.0
2022-07-21 09:30:00,519.39,519.54,511.14,513.61,225800.0,494.9536,495.0966,487.0918,489.4456,225800.0
2022-07-21 10:00:00,513.79,516.22,512.21,513.5,154575.0,489.6171,491.9328,488.1114,489.3407,154575.0
2022-07-21 10:30:00,513.59,514.7,512.15,513.0,100206.0,489.4265,490.4843,488.0543,488.8643,100206.0
2022-07-21 11:00:00,512.86,514.8,512.65,514.09,81728.0,488.7308,490.5796,488.5307,489.903,81728.0
2022-07-21 11:30:00,514.09,516.32,513.83,514.65,78573.0,489.903,492.0281,489.6552,490.4366,78573.0
2022-07-21 12:00:00,514.5,517.94,514.35,517.69,63077.0,490.2937,493.5718,490.1507,493.3336,63077.0
2022-07-21 12:30:00,517.75,518.33,516.62,516.65,40571.0,493.3908,493.9435,492.3139,492.3425,40571.0
2022-07-21 13:00:00,516.94,517.93,516.15,516.95,68614.0,492.6189,493.5623,491.8661,492.6284,68614.0
2022-07-21 13:30:00,516.96,518.27,516.24,518.27,73808.0,492.638,493.8863,491.9518,493.8863,73808.0
2022-07-21 14:00:00,518.3,520.98,518.01,520.07,80781.0,493.9149,496.4688,493.6386,495.6016,80781.0
2022-07-21 14:30:00,520.05,521.25,519.0,520.81,65294.0,495.5826,496.7261,494.582,496.3068,65294.0
2022-07-21 15:00:00,520.75,522.2,520.64,521.68,75826.0,496.2496,497.6314,496.1448,497.1359,75826.0
2022-07-21 15:30:00,521.66,522.47,520.49,522.23,206211.0,497.1168,497.8887,496.0019,497.66,206211.0
2022-07-22 09:30:00,526.0,527.6,521.27,524.88,133303.0,501.2526,502.7774,496.7452,500.1853,133303.0
2022-07-22 10:00:00,524.51,526.79,523.87,526.31,88970.0,499.8327,502.0055,499.2228,501.5481,88970.0
2022-07-22 10:30:00,526.2,526.86,523.68,525.79,92493.0,501.4432,502.0722,499.0418,501.0525,92493.0
2022-07-22 11:00:00,525.66,525.67,523.34,524.39,43723.0,500.9286,500.9382,498.7178,499.7184,43723.0
2022-07-22 11:30:00,524.4,524.43,523.16,523.66,61423.0,499.7279,499.7565,498.5463,499.0227,61423.0
2022-07-22 12:00:00,523.73,524.28,522.67,524.27,32655.0,499.0894,499.6136,498.0793,499.604,32655.0
2022-07-22 12:30:00,524.26,525.24,523.06,523.51,44480.0,499.5945,500.5284,498.451,498.8798,44480.0
2022-07-22 13:00:00,523.63,523.76,522.5,523.11,37874.0,498.9941,499.118,497.9173,498.4986,37874.0
2022-07-22 13:30:00,523.06,523.06,519.16,519.28,76997.0,498.451,498.451,494.7344,494.8488,76997.0
2022-07-22 14:00:00,519.69,520.15,518.67,519.7,51847.0,495.2395,495.6779,494.2675,495.249,51847.0
2022-07-22 14:30:00,519.57,519.88,518.4,519.02,56386.0,495.1252,495.4206,494.0102,494.601,56386.0
2022-07-22 15:00:00,519.02,520.38,518.66,520.35,59544.0,494.601,495.897,494.258,495.8685,59544.0
2022-07-22 15:30:00,520.56,521.7,519.87,521.7,129476.0,496.0686,497.1549,495.411,497.1549,129476.0
2022-07-25 09:30:00,526.09,532.66,524.22,531.91,221289.0,501.3384,507.5993,499.5564,506.8846,221289.0
2022-07-25 10:00:00,531.73,532.89,527.91,528.45,132837.0,506.713,507.8185,503.0728,503.5874,132837.0
2022-07-25 10:30:00,528.3,530.45,527.79,529.84,60091.0,503.4444,505.4933,502.9584,504.912,60091.0
2022-07-25 11:00:00,529.96,530.4,528.59,528.91,46952.0,505.0263,505.4456,503.7208,504.0257,46952.0
2022-07-25 11:30:00,528.81,529.66,528.24,528.25,29746.0,503.9304,504.7404,503.3872,503.3968,29746.0
2022-07-25 12:00:00,528.05,528.26,527.07,527.72,25527.0,503.2062,503.4063,502.2723,502.8917,25527.0
2022-07-25 12:30:00,527.7,529.09,527.69,528.48,25882.0,502.8727,504.1973,502.8631,503.616,25882.0
2022-07-25 13:00:00,528.21,529.63,528.11,529.04,26047.0,503.3587,504.7119,503.2634,504.1496,26047.0
2022-07-25 13:30:00,528.97,528.98,527.09,527.18,37503.0,504.0829,504.0924,502.2914,502.3771,37503.0
2022-07-25 14:00:00,527.09,527.39,526.22,526.66,27404.0,502.2914,502.5772,501.4623,501.8816,27404.0
2022-07-25 14:30:00,526.58,527.17,525.89,526.18,51895.0,501.8053,502.3676,501.1478,501.4242,51895.0
2022-07-25 15:00:00,526.16,527.32,525.8,526.52,44833.0,501.4051,502.5105,501.062,501.7482,44833.0
2022-07-25 15:30:00,526.46,530.1,526.42,529.35,179824.0,501.691,505.1597,501.6529,504.445,179824.0
2022-07-26 09:30:00,533.8,535.25,531.03,533.03,164854.0,508.6857,510.0674,506.046,507.9519,164854.0
2022-07-26 10:00:00,533.11,536.8,532.53,536.14,146781.0,508.0281,511.5445,507.4754,510.9156,146781.0
2022-07-26 10:30:00,536.05,536.43,534.69,535.21,95338.0,510.8298,511.1919,509.5338,510.0293,95338.0
2022-07-26 11:00:00,535.23,536.57,535.0,535.17,92152.0,510.0484,511.3253,509.8292,509.9912,92152.0
2022-07-26 11:30:00,535.01,535.45,533.54,534.13,56329.0,509.8387,510.258,508.4379,509.0001,56329.0
2022-07-26 12:00:00,534.1,535.78,534.06,535.7,55165.0,508.9715,510.5725,508.9334,510.4963,55165.0
2022-07-26 12:30:00,535.79,537.4,535.16,536.64,92269.0,510.582,512.1163,509.9817,511.392,92269.0
2022-07-26 13:00:00,536.51,537.64,536.1,536.97,64942.0,511.2682,512.345,510.8774,511.7065,64942.0
2022-07-26 13:30:00,536.92,536.92,534.99,535.58,67796.0,511.6589,511.6589,509.8197,510.3819,67796.0
2022-07-26 14:00:00,535.46,536.39,534.76,535.55,62300.0,510.2676,511.1538,509.6005,510.3533,62300.0
2022-07-26 14:30:00,535.56,535.63,533.31,533.52,74717.0,510.3629,510.4296,508.2187,508.4188,74717.0
2022-07-26 15:00:00,533.5,534.44,532.37,533.07,103291.0,508.3998,509.2955,507.3229,507.99,103291.0
2022-07-26 15:30:00,533.02,533.46,531.17,531.31,211226.0,507.9424,508.3617,506.1794,506.3128,211226.0
2022-07-27 09:30:00,533.54,536.26,530.32,531.82,218689.0,508.4379,511.0299,505.3694,506.7988,218689.0
2022-07-27 10:00:00,531.82,532.6,530.01,532.15,231138.0,506.7988,507.5421,505.074,507.1133,231138.0
2022-07-27 10:30:00,532.02,532.36,530.31,530.91,89971.0,506.9894,507.3134,505.3599,505.9316,89971.0
2022-07-27 11:00:00,530.99,532.06,530.86,531.43,53823.0,506.0079,507.0275,505.884,506.4272,53823.0
2022-07-27 11:30:00,531.43,532.07,530.32,530.51,38823.0,506.4272,507.0371,505.3694,505.5504,38823.0
2022-07-27 12:00:00,530.54,530.54,528.04,529.14,52686.0,505.579,505.579,503.1967,504.2449,52686.0
2022-07-27 12:30:00,529.12,529.86,528.25,528.88,31045.0,504.2258,504.931,503.3968,503.9971,31045.0
2022-07-27 13:00:00,528.81,530.33,528.81,529.65,29462.0,503.9304,505.3789,503.9304,504.7309,29462.0
2022-07-27 13:30:00,529.77,530.85,529.36,530.39,30591.0,504.8453,505.8745,504.4546,505.4361,30591.0
2022-07-27 14:00:00,530.59,531.77,530.0,531.23,39344.0,505.6267,506.7512,505.0644,506.2366,39344.0
2022-07-27 14:30:00,531.0,535.74,530.24,534.66,63600.0,506.0174,510.5344,505.2932,509.5052,63600.0
2022-07-27 15:00:00,535.0,537.86,534.99,537.43,92656.0,509.8292,512.5546,509.8197,512.1449,92656.0
2022-07-27 15:30:00,537.45,537.49,534.33,534.61,203415.0,512.1639,512.2021,509.1907,509.4576,203415.0
2022-07-28 09:30:00,537.49,538.4,531.74,533.09,139702.0,512.2021,513.0692,506.7226,508.0091,139702.0
2022-07-28 10:00:00,533.29,534.49,532.1,533.57,72850.0,508.1997,509.3432,507.0656,508.4665,72850.0
2022-07-28 10:30:00,533.89,535.97,533.0,535.76,98372.0,508.7714,510.7536,507.9233,510.5534,98372.0
2022-07-28 11:00:00,535.69,539.0,535.0,538.95,62309.0,510.4867,513.641,509.8292,513.5934,62309.0
2022-07-28 11:30:00,538.96,539.75,537.7,538.58,79469.0,513.6029,514.3557,512.4022,513.2408,79469.0
2022-07-28 12:00:00,538.56,542.68,538.5,542.64,108156.0,513.2217,517.1479,513.1645,517.1098,108156.0
2022-07-28 12:30:00,542.54,542.67,540.33,540.4,90876.0,517.0145,517.1383,514.9084,514.9751,90876.0
2022-07-28 13:00:00,540.47,542.59,539.95,542.17,69861.0,515.0418,517.0621,514.5463,516.6619,69861.0
2022-07-28 13:30:00,542.39,543.91,542.29,543.4,70730.0,516.8715,518.32,516.7762,517.834,70730.0
2022-07-28 14:00:00,543.23,544.34,542.52,543.94,69638.0,517.672,518.7298,516.9954,518.3486,69638.0
2022-07-28 14:30:00,543.96,544.13,543.32,543.74,63324.0,518.3677,518.5297,517.7578,518.158,63324.0
2022-07-28 15:00:00,543.9,544.13,542.84,543.6,79227.0,518.3105,518.5297,517.3003,518.0246,79227.0
2022-07-28 15:30:00,543.56,543.57,540.68,541.4,205116.0,517.9865,517.996,515.242,515.9281,205116.0
2022-07-29 09:30:00,540.01,541.44,537.28,537.74,153832.0,514.6035,515.9662,512.0019,512.4403,153832.0
2022-07-29 10:00:00,537.72,540.38,536.8,539.95,73421.0,512.4212,514.9561,511.5445,514.5463,73421.0
2022-07-29 10:30:00,540.09,541.25,537.87,537.87,57453.0,514.6797,515.7852,512.5642,512.5642,57453.0
2022-07-29 11:00:00,537.87,538.45,536.69,537.89,83886.0,512.5642,513.1169,511.4397,512.5832,83886.0
2022-07-29 11:30:00,538.02,540.02,537.32,538.96,73025.0,512.7071,514.613,512.0401,513.6029,73025.0
2022-07-29 12:00:00,539.12,540.0,538.66,539.61,35816.0,513.7554,514.594,513.317,514.2223,35816.0
2022-07-29 12:30:00,539.56,542.67,539.49,542.04,96742.0,514.1747,517.1383,514.108,516.538,96742.0
2022-07-29 13:00:00,542.05,542.33,539.99,540.09,48683.0,516.5475,516.8143,514.5844,514.6797,48683.0
2022-07-29 13:30:00,540.17,540.56,539.39,539.98,87917.0,514.756,515.1276,514.0127,514.5749,87917.0
2022-07-29 14:00:00,540.07,540.68,539.34,540.4,64947.0,514.6607,515.242,513.965,514.9751,64947.0
2022-07-29 14:30:00,540.42,542.1,539.98,542.1,67954.0,514.9942,516.5952,514.5749,516.5952,67954.0
2022-07-29 15:00:00,542.1,543.04,541.88,542.84,88627.0,516.5952,517.4909,516.3855,517.3003,88627.0
2022-07-29 15:30:00,542.8,543.85,541.7,542.74,226172.0,517.2622,518.2628,516.214,517.205,226172.0
2022-08-01 09:30:00,542.27,543.03,539.32,541.04,116570.0,516.7572,517.4814,513.946,515.585,116570.0
2022-08-01 10:00:00,540.73,543.65,538.79,538.9,64527.0,515.2896,518.0722,513.4409,513.5457,64527.0
2022-08-01 10:30:00,538.95,540.65,537.46,538.19,68617.0,513.5934,515.2134,512.1735,512.8691,68617.0
2022-08-01 11:00:00,538.21,540.28,536.75,540.14,55656.0,512.8882,514.8608,511.4969,514.7274,55656.0
2022-08-01 11:30:00,540.31,541.24,539.7,540.0,46407.0,514.8894,515.7756,514.3081,514.594,46407.0
2022-08-01 12:00:00,539.89,540.24,538.3,538.63,34502.0,514.4891,514.8227,512.9739,513.2884,34502.0
2022-08-01 12:30:00,538.59,538.75,535.56,535.97,135991.0,513.2503,513.4028,510.3629,510.7536,135991.0
2022-08-01 13:00:00,536.02,537.22,535.32,535.39,65034.0,510.8012,511.9448,510.1341,510.2009,65034.0
2022-08-01 13:30:00,535.41,535.46,532.9,534.27,88464.0,510.2199,510.2676,507.828,509.1335,88464.0
2022-08-01 14:00:00,534.19,534.19,531.0,532.04,79524.0,509.0573,509.0573,506.0174,507.0085,79524.0
2022-08-01 14:30:00,531.95,535.0,531.83,534.6,50966.0,506.9227,509.8292,506.8083,509.448,50966.0
2022-08-01 15:00:00,534.52,535.54,534.15,534.16,84927.0,509.3718,510.3438,509.0192,509.0287,84927.0
2022-08-01 15:30:00,534.13,536.35,534.13,534.97,232172.0,509.0001,511.1157,509.0001,509.8006,232172.0
2022-08-02 09:30:00,537.55,537.6,531.72,536.06,111061.0,512.2592,512.3069,506.7035,510.8393,111061.0
2022-08-02 10:00:00,535.85,539.33,534.05,538.96,97118.0,510.6392,513.9555,508.9239,513.6029,97118.0
2022-08-02 10:30:00,539.24,540.53,538.51,538.9,59757.0,513.8697,515.099,513.1741,513.5457,59757.0
2022-08-02 11:00:00,539.1,539.71,537.12,538.13,43136.0,513.7363,514.3176,511.8495,512.8119,43136.0
2022-08-02 11:30:00,538.13,538.87,536.52,538.1,31331.0,512.8119,513.5171,511.2777,512.7834,31331.0
2022-08-02 12:00:00,538.38,539.59,538.34,538.61,39876.0,513.0502,514.2033,513.0121,513.2694,39876.0
2022-08-02 12:30:00,538.55,539.95,538.5,539.43,39210.0,513.2122,514.5463,513.1645,514.0508,39210.0
2022-08-02 13:00:00,539.36,539.41,536.34,536.73,35469.0,513.9841,514.0317,511.1062,511.4778,35469.0
2022-08-02 13:30:00,536.59,536.64,534.75,535.32,67289.0,511.3444,511.392,509.591,510.1341,67289.0
2022-08-02 14:00:00,535.36,537.26,534.94,536.28,79350.0,510.1723,511.9829,509.772,511.049,79350.0
2022-08-02 14:30:00,536.47,537.47,534.89,535.22,41353.0,511.23,512.183,509.7244,510.0389,41353.0
2022-08-02 15:00:00,535.34,535.86,534.34,535.86,47091.0,510.1532,510.6487,509.2003,510.6487,47091.0
2022-08-02 15:30:00,535.82,537.53,535.04,535.67,152406.0,510.6106,512.2402,509.8673,510.4677,152406.0
2022-08-03 09:30:00,537.26,539.75,535.69,538.12,114766.0,511.9829,514.3557,510.4867,512.8024,114766.0
2022-08-03 10:00:00,538.31,539.84,536.77,537.55,47883.0,512.9835,514.4415,511.5159,512.2592,47883.0
2022-08-03 10:30:00,537.78,539.04,537.11,538.69,41208.0,512.4784,513.6791,511.8399,513.3456,41208.0
2022-08-03 11:00:00,538.87,541.55,538.62,540.5,60292.0,513.5171,516.071,513.2789,515.0704,60292.0
2022-08-03 11:30:00,540.38,540.69,538.68,539.79,55329.0,514.9561,515.2515,513.3361,514.3938,55329.0
2022-08-03 12:00:00,539.8,540.76,538.38,539.71,40609.0,514.4034,515.3182,513.0502,514.3176,40609.0
2022-08-03 12:30:00,539.95,542.21,539.59,541.99,69612.0,514.5463,516.7,514.2033,516.4903,69612.0
2022-08-03 13:00:00,542.03,543.42,541.23,541.98,26102.0,516.5285,517.8531,515.7661,516.4808,26102.0
2022-08-03 13:30:00,542.02,543.62,542.02,542.62,34463.0,516.5189,518.0436,516.5189,517.0907,34463.0
2022-08-03 14:00:00,542.52,543.1,542.02,542.38,38745.0,516.9954,517.5481,516.5189,516.862,38745.0
2022-08-03 14:30:00,542.28,543.09,541.53,542.45,33916.0,516.7667,517.5386,516.052,516.9287,33916.0
2022-08-03 15:00:00,542.42,543.45,542.33,542.92,43766.0,516.9001,517.8816,516.8143,517.3766,43766.0
2022-08-03 15:30:00,542.83,543.49,540.29,540.71,145330.0,517.2908,517.9198,514.8703,515.2706,145330.0
2022-08-04 09:30:00,539.29,540.43,534.32,534.8,164689.0,513.9174,515.0037,509.1812,509.6386,164689.0
2022-08-04 10:00:00,534.76,536.45,533.4,534.28,94089.0,509.6005,511.211,508.3045,509.1431,94089.0
2022-08-04 10:30:00,534.28,536.03,533.09,535.62,66481.0,509.1431,510.8107,508.0091,510.42,66481.0
2022-08-04 11:00:00,535.89,535.89,533.02,533.35,56551.0,510.6773,510.6773,507.9424,508.2568,56551.0
2022-08-04 11:30:00,533.39,535.13,532.81,535.1,32666.0,508.2949,509.9531,507.7422,509.9245,32666.0
2022-08-04 12:00:00,535.2,535.74,534.62,535.62,34602.0,510.0198,510.5344,509.4671,510.42,34602.0
2022-08-04 12:30:00,535.75,535.77,534.03,534.07,29759.0,510.5439,510.563,508.9048,508.943,29759.0
2022-08-04 13:00:00,534.14,534.58,533.33,534.48,33443.0,509.0097,509.429,508.2378,509.3337,33443.0
2022-08-04 13:30:00,534.56,535.02,533.98,534.35,34141.0,509.4099,509.8483,508.8572,509.2098,34141.0
2022-08-04 14:00:00,534.41,535.12,533.63,534.19,33663.0,509.267,509.9436,508.5237,509.0573,33663.0
2022-08-04 14:30:00,534.22,535.24,533.75,534.63,44729.0,509.0859,510.0579,508.638,509.4766,44729.0
2022-08-04 15:00:00,534.67,535.53,534.46,535.24,66543.0,509.5147,510.3343,509.3146,510.0579,66543.0
2022-08-04 15:30:00,535.07,535.96,532.75,533.93,367078.0,509.8959,510.744,507.6851,508.8095,367078.0
2022-08-05 09:30:00,530.0,532.44,529.77,529.97,197456.0,505.0644,507.3896,504.8453,505.0359,197456.0
2022-08-05 10:00:00,530.2,530.72,527.56,528.85,124586.0,505.255,505.7506,502.7392,503.9685,124586.0
2022-08-05 10:30:00,529.12,532.16,528.98,531.71,78560.0,504.2258,507.1228,504.0924,506.694,78560.0
2022-08-05 11:00:00,531.79,533.28,529.73,529.81,87826.0,506.7702,508.1901,504.8071,504.8834,87826.0
2022-08-05 11:30:00,529.77,531.36,529.32,530.85,71517.0,504.8453,506.3605,504.4164,505.8745,71517.0
2022-08-05 12:00:00,530.81,531.39,530.11,530.87,53994.0,505.8363,506.389,505.1693,505.8935,53994.0
2022-08-05 12:30:00,530.75,532.33,530.42,532.26,43627.0,505.7792,507.2848,505.4647,507.2181,43627.0
2022-08-05 13:00:00,532.25,532.55,531.56,531.76,52208.0,507.2086,507.4945,506.551,506.7416,52208.0
2022-08-05 13:30:00,531.66,532.98,531.66,531.92,64611.0,506.6463,507.9042,506.6463,506.8941,64611.0
2022-08-05 14:00:00,531.83,532.13,530.86,531.28,56824.0,506.8083,507.0942,505.884,506.2842,56824.0
2022-08-05 14:30:00,531.25,532.54,531.17,532.54,57232.0,506.2556,507.4849,506.1794,507.4849,57232.0
2022-08-05 15:00:00,532.45,532.98,532.23,532.79,74856.0,507.3992,507.9042,507.1895,507.7232,74856.0
2022-08-05 15:30:00,532.88,535.5,532.88,534.8,173000.0,507.8089,510.3057,507.8089,509.6386,173000.0
2022-08-08 09:30:00,539.91,541.3,536.77,539.73,163172.0,514.5082,515.8328,511.5159,514.3367,163172.0
2022-08-08 10:00:00,540.21,540.62,538.13,538.17,64551.0,514.7941,515.1848,512.8119,512.8501,64551.0
2022-08-08 10:30:00,538.58,540.1,537.75,539.71,48387.0,513.2408,514.6893,512.4498,514.3176,48387.0
2022-08-08 11:00:00,539.9,541.16,539.51,540.48,30143.0,514.4987,515.6994,514.127,515.0514,30143.0
2022-08-08 11:30:00,540.63,540.75,537.14,537.14,39225.0,515.1943,515.3087,511.8685,511.8685,39225.0
2022-08-08 12:00:00,537.29,537.29,534.04,534.22,65427.0,512.0115,512.0115,508.9144,509.0859,65427.0
2022-08-08 12:30:00,534.06,535.03,533.47,534.07,46104.0,508.9334,509.8578,508.3712,508.943,46104.0
2022-08-08 13:00:00,534.03,534.48,533.42,533.86,37231.0,508.9048,509.3337,508.3235,508.7428,37231.0
2022-08-08 13:30:00,533.76,535.76,533.64,535.44,24376.0,508.6475,510.5534,508.5332,510.2485,24376.0
2022-08-08 14:00:00,535.27,536.29,534.61,536.15,34167.0,510.0865,511.0585,509.4576,510.9251,34167.0
2022-08-08 14:30:00,536.06,536.58,535.16,535.96,35870.0,510.8393,511.3349,509.9817,510.744,35870.0
2022-08-08 15:00:00,536.06,536.57,535.44,535.81,36372.0,510.8393,511.3253,510.2485,510.6011,36372.0
2022-08-08 15:30:00,535.5,537.51,535.43,536.81,120153.0,510.3057,512.2211,510.239,511.554,120153.0
2022-08-09 09:30:00,540.0,545.54,538.46,545.27,157181.0,514.594,519.8733,513.1264,519.616,157181.0
2022-08-09 10:00:00,545.07,545.49,542.43,543.64,93397.0,519.4254,519.8257,516.9096,518.0627,93397.0
2022-08-09 10:30:00,543.63,544.95,542.91,543.09,57627.0,518.0532,519.3111,517.3671,517.5386,57627.0
2022-08-09 11:00:00,543.21,545.24,542.0,543.51,102805.0,517.6529,519.5874,516.4999,517.9388,102805.0
2022-08-09 11:30:00,543.41,545.43,543.08,544.63,41111.0,517.8435,519.7685,517.5291,519.0061,41111.0
2022-08-09 12:00:00,544.62,545.74,544.16,544.16,45683.0,518.9966,520.0639,518.5582,518.5582,45683.0
2022-08-09 12:30:00,544.23,544.25,542.77,543.62,55101.0,518.6249,518.644,517.2336,518.0436,55101.0
2022-08-09 13:00:00,543.63,543.69,541.85,542.32,27317.0,518.0532,518.1104,516.3569,516.8048,27317.0
2022-08-09 13:30:00,542.37,542.43,540.0,541.39,63263.0,516.8525,516.9096,514.594,515.9186,63263.0
2022-08-09 14:00:00,541.38,542.42,540.23,540.54,40765.0,515.909,516.9001,514.8131,515.1086,40765.0
2022-08-09 14:30:00,540.31,542.11,540.3,541.06,69293.0,514.8894,516.6047,514.8798,515.6041,69293.0
2022-08-09 15:00:00,541.02,541.22,539.44,540.23,76122.0,515.566,515.7566,514.0603,514.8131,76122.0
2022-08-09 15:30:00,540.27,540.37,536.38,537.06,273411.0,514.8513,514.9466,511.1443,511.7923,273411.0
2022-08-10 09:30:00,540.26,541.98,536.59,538.49,119825.0,514.8417,516.4808,511.3444,513.155,119825.0
2022-08-10 10:00:00,538.38,540.0,537.71,538.87,70897.0,513.0502,514.594,512.4117,513.5171,70897.0
2022-08-10 10:30:00,538.99,539.3,537.18,538.51,57271.0,513.6315,513.9269,511.9066,513.1741,57271.0
2022-08-10 11:00:00,538.64,540.0,538.37,538.9,57880.0,513.2979,514.594,513.0406,513.5457,57880.0
2022-08-10 11:30:00,538.98,538.98,536.79,537.1,37657.0,513.622,513.622,511.535,511.8304,37657.0
2022-08-10 12:00:00,537.18,537.58,536.38,536.58,35510.0,511.9066,512.2878,511.1443,511.3349,35510.0
2022-08-10 12:30:00,536.55,536.82,535.53,536.31,63368.0,511.3063,511.5636,510.3343,511.0776,63368.0
2022-08-10 13:00:00,536.26,536.8,535.75,535.75,22287.0,511.0299,511.5445,510.5439,510.5439,22287.0
2022-08-10 13:30:00,535.82,537.0,535.19,536.36,30103.0,510.6106,511.7351,510.0103,511.1252,30103.0
2022-08-10 14:00:00,536.38,536.93,535.02,535.03,51542.0,511.1443,511.6684,509.8483,509.8578,51542.0
2022-08-10 14:30:00,535.09,535.99,533.81,534.86,92510.0,509.915,510.7726,508.6952,509.6958,92510.0
2022-08-10 15:00:00,534.99,536.99,534.84,536.84,52492.0,509.8197,511.7256,509.6767,511.5826,52492.0
2022-08-10 15:30:00,536.82,537.69,536.27,537.69,299647.0,511.5636,512.3926,511.0395,512.3926,299647.0
2022-08-11 09:30:00,538.24,538.61,535.52,536.44,104799.0,512.9168,513.2694,510.3247,511.2015,104799.0
2022-08-11 10:00:00,536.23,538.64,532.14,537.19,140645.0,511.0013,513.2979,507.1038,511.9162,140645.0
2022-08-11 10:30:00,536.96,538.4,535.76,537.86,87041.0,511.697,513.0692,510.5534,512.5546,87041.0
2022-08-11 11:00:00,537.59,538.52,536.5,536.77,76904.0,512.2973,513.1836,511.2586,511.5159,76904.0
2022-08-11 11:30:00,536.6,538.17,536.25,537.45,39843.0,511.3539,512.8501,511.0204,512.1639,39843.0
2022-08-11 12:00:00,537.65,537.93,536.36,536.68,53188.0,512.3545,512.6214,511.1252,511.4302,53188.0
2022-08-11 12:30:00,536.64,537.05,535.37,535.69,35861.0,511.392,511.7828,510.1818,510.4867,35861.0
2022-08-11 13:00:00,535.8,537.03,535.43,535.96,52077.0,510.5916,511.7637,510.239,510.744,52077.0
2022-08-11 13:30:00,535.9,536.13,533.0,533.48,101781.0,510.6869,510.906,507.9233,508.3807,101781.0
2022-08-11 14:00:00,533.48,533.48,529.67,531.16,108610.0,508.3807,508.3807,504.75,506.1699,108610.0
2022-08-11 14:30:00,531.09,532.17,530.48,531.81,104721.0,506.1032,507.1323,505.5219,506.7893,104721.0
2022-08-11 15:00:00,531.86,532.16,530.3,530.5,107560.0,506.8369,507.1228,505.3503,505.5409,107560.0
2022-08-11 15:30:00,530.43,532.96,529.93,532.86,282637.0,505.4742,507.8852,504.9977,507.7899,282637.0
2022-08-12 09:30:00,535.61,540.5,534.45,540.48,109747.0,510.4105,515.0704,509.3051,515.0514,109747.0
2022-08-12 10:00:00,539.9,541.16,538.48,539.94,57497.0,514.4987,515.6994,513.1455,514.5368,57497.0
2022-08-12 10:30:00,539.82,540.35,538.01,538.62,41674.0,514.4224,514.9275,512.6976,513.2789,41674.0
2022-08-12 11:00:00,538.63,539.79,538.61,539.43,32473.0,513.2884,514.3938,513.2694,514.0508,32473.0
2022-08-12 11:30:00,539.56,542.71,539.48,542.01,33328.0,514.1747,517.1765,514.0984,516.5094,33328.0
2022-08-12 12:00:00,542.4,542.84,541.94,542.48,26878.0,516.881,517.3003,516.4427,516.9573,26878.0
2022-08-12 12:30:00,542.58,543.38,542.57,543.12,31557.0,517.0526,517.8149,517.043,517.5672,31557.0
2022-08-12 13:00:00,543.22,543.25,541.06,541.33,25349.0,517.6625,517.6911,515.6041,515.8614,25349.0
2022-08-12 13:30:00,541.4,541.64,540.76,541.17,30754.0,515.9281,516.1568,515.3182,515.7089,30754.0
2022-08-12 14:00:00,541.27,542.03,540.66,541.84,35078.0,515.8042,516.5285,515.2229,516.3474,35078.0
2022-08-12 14:30:00,541.88,543.13,541.54,541.62,37383.0,516.3855,517.5767,516.0615,516.1377,37383.0
2022-08-12 15:00:00,541.48,542.74,541.39,541.51,57479.0,516.0043,517.205,515.9186,516.0329,57479.0
2022-08-12 15:30:00,541.47,544.4,540.91,543.56,236314.0,515.9948,518.7869,515.4611,517.9865,236314.0
2022-08-15 09:30:00,541.67,547.21,538.56,544.87,125501.0,516.1854,521.4647,513.2217,519.2348,125501.0
2022-08-15 10:00:00,544.7,545.22,543.77,544.98,44443.0,519.0728,519.5684,518.1866,519.3397,44443.0
2022-08-15 10:30:00,544.79,545.3,542.99,543.43,49559.0,519.1586,519.6446,517.4433,517.8626,49559.0
2022-08-15 11:00:00,543.52,543.92,541.31,542.81,40417.0,517.9484,518.3295,515.8423,517.2718,40417.0
2022-08-15 11:30:00,542.84,545.66,542.21,545.38,35558.0,517.3003,519.9877,516.7,519.7208,35558.0
2022-08-15 12:00:00,545.06,545.67,543.83,545.63,24732.0,519.4159,519.9972,518.2438,519.9591,24732.0
2022-08-15 12:30:00,545.79,547.14,545.41,546.46,20554.0,520.1116,521.398,519.7494,520.75,20554.0
2022-08-15 13:00:00,546.35,546.53,545.44,545.86,23933.0,520.6452,520.8167,519.778,520.1783,23933.0
2022-08-15 13:30:00,545.69,546.1,545.19,545.66,22792.0,520.0163,520.407,519.5398,519.9877,22792.0
2022-08-15 14:00:00,545.64,546.38,545.2,546.0,23076.0,519.9686,520.6738,519.5493,520.3117,23076.0
2022-08-15 14:30:00,545.99,546.43,544.77,546.2,42198.0,520.3021,520.7214,519.1395,520.5023,42198.0
2022-08-15 15:00:00,546.3,546.35,544.25,545.0,33087.0,520.5976,520.6452,518.644,519.3587,33087.0
2022-08-15 15:30:00,545.01,545.81,544.3,544.49,79837.0,519.3682,520.1306,518.6917,518.8727,79837.0
2022-08-16 09:30:00,545.21,546.47,542.88,544.62,107240.0,519.5588,520.7596,517.3385,518.9966,107240.0
2022-08-16 10:00:00,544.93,545.21,543.74,544.53,46884.0,519.292,519.5588,518.158,518.9108,46884.0
2022-08-16 10:30:00,544.85,544.98,542.39,542.99,45783.0,519.2158,519.3397,516.8715,517.4433,45783.0
2022-08-16 11:00:00,542.73,545.93,542.58,545.92,54798.0,517.1955,520.245,517.0526,520.2354,54798.0
2022-08-16 11:30:00,545.89,547.44,545.03,545.03,59673.0,520.2068,521.6839,519.3873,519.3873,59673.0
2022-08-16 12:00:00,544.81,545.43,544.0,545.41,24254.0,519.1777,519.7685,518.4058,519.7494,24254.0
2022-08-16 12:30:00,545.43,546.24,545.14,545.15,29963.0,519.7685,520.5404,519.4921,519.5017,29963.0
2022-08-16 13:00:00,545.28,545.83,544.24,545.21,29466.0,519.6255,520.1497,518.6345,519.5588,29466.0
2022-08-16 13:30:00,545.18,546.67,545.07,545.98,28430.0,519.5303,520.9501,519.4254,520.2926,28430.0
2022-08-16 14:00:00,545.83,547.0,545.79,547.0,40493.0,520.1497,521.2646,520.1116,521.2646,40493.0
2022-08-16 14:30:00,547.01,547.08,544.7,545.77,66981.0,521.2742,521.3409,519.0728,520.0925,66981.0
2022-08-16 15:00:00,545.74,545.82,544.69,545.37,52384.0,520.0639,520.1401,519.0633,519.7113,52384.0
2022-08-16 15:30:00,545.33,547.4,545.27,546.12,132666.0,519.6732,521.6458,519.616,520.426,132666.0
2022-08-17 09:30:00,545.24,545.24,542.5,543.6,92631.0,519.5874,519.5874,516.9763,518.0246,92631.0
2022-08-17 10:00:00,543.69,544.04,541.76,542.57,63019.0,518.1104,518.4439,516.2712,517.043,63019.0
2022-08-17 10:30:00,542.52,543.14,541.57,542.09,48891.0,516.9954,517.5862,516.0901,516.5856,48891.0
2022-08-17 11:00:00,542.38,544.18,542.11,544.09,31102.0,516.862,518.5773,516.6047,518.4915,31102.0
2022-08-17 11:30:00,544.12,544.49,541.82,542.8,42627.0,518.5201,518.8727,516.3283,517.2622,42627.0
2022-08-17 12:00:00,542.64,545.04,542.64,545.04,34620.0,517.1098,519.3968,517.1098,519.3968,34620.0
2022-08-17 12:30:00,545.04,545.76,544.62,545.66,23066.0,519.3968,520.083,518.9966,519.9877,23066.0
2022-08-17 13:00:00,545.5,545.9,544.91,545.69,18715.0,519.8352,520.2164,519.273,520.0163,18715.0
2022-08-17 13:30:00,545.61,545.92,545.02,545.51,19535.0,519.94,520.2354,519.3778,519.8447,19535.0
2022-08-17 14:00:00,545.63,547.79,544.94,546.49,58439.0,519.9591,522.0175,519.3015,520.7786,58439.0
2022-08-17 14:30:00,546.62,547.34,546.23,546.23,45907.0,520.9025,521.5886,520.5309,520.5309,45907.0
2022-08-17 15:00:00,546.23,546.87,544.16,545.14,28947.0,520.5309,521.1407,518.5582,519.4921,28947.0
2022-08-17 15:30:00,545.11,546.33,544.43,545.02,94060.0,519.4635,520.6261,518.8155,519.3778,94060.0
2022-08-18 09:30:00,545.01,548.13,544.04,545.13,101383.0,519.3682,522.3415,518.4439,519.4826,101383.0
2022-08-18 10:00:00,545.06,545.15,542.6,543.24,56276.0,519.4159,519.5017,517.0716,517.6815,56276.0
2022-08-18 10:30:00,543.25,543.8,541.82,543.03,78249.0,517.6911,518.2152,516.3283,517.4814,78249.0
2022-08-18 11:00:00,542.93,545.1,542.93,544.41,32887.0,517.3861,519.454,517.3861,518.7965,32887.0
2022-08-18 11:30:00,544.19,545.35,543.94,544.74,17799.0,518.5868,519.6923,518.3486,519.111,17799.0
2022-08-18 12:00:00,544.69,545.36,544.04,544.21,24672.0,519.0633,519.7018,518.4439,518.6059,24672.0
2022-08-18 12:30:00,544.21,544.29,543.39,543.76,21624.0,518.6059,518.6821,517.8245,518.1771,21624.0
2022-08-18 13:00:00,543.85,543.92,542.59,542.69,44283.0,518.2628,518.3295,517.0621,517.1574,44283.0
2022-08-18 13:30:00,542.87,543.47,541.89,542.28,43954.0,517.3289,517.9007,516.395,516.7667,43954.0
2022-08-18 14:00:00,542.31,543.75,542.02,543.45,32325.0,516.7953,518.1675,516.5189,517.8816,32325.0
2022-08-18 14:30:00,543.4,544.99,543.39,544.55,28698.0,517.834,519.3492,517.8245,518.9299,28698.0
2022-08-18 15:00:00,544.53,545.33,544.33,544.97,38727.0,518.9108,519.6732,518.7202,519.3301,38727.0
2022-08-18 15:30:00,544.91,546.03,544.41,545.42,100515.0,519.273,520.3403,518.7965,519.759,100515.0
2022-08-19 09:30:00,545.5,549.5,544.81,547.64,236722.0,519.8352,523.647,519.1777,521.8745,236722.0
2022-08-19 10:00:00,547.57,548.83,546.61,548.6,46945.0,521.8078,523.0085,520.893,522.7893,46945.0
2022-08-19 10:30:00,548.66,551.16,548.36,550.41,185238.0,522.8465,525.2289,522.5606,524.5142,185238.0
2022-08-19 11:00:00,550.64,550.77,549.16,550.05,59517.0,524.7334,524.8573,523.323,524.1711,59517.0
2022-08-19 11:30:00,550.0,550.86,549.31,549.74,69158.0,524.1235,524.943,523.4659,523.8757,69158.0
2022-08-19 12:00:00,549.95,551.51,549.3,551.13,46799.0,524.0758,525.5624,523.4564,525.2003,46799.0
2022-08-19 12:30:00,551.2,552.12,550.74,551.53,44713.0,525.267,526.1437,524.8287,525.5815,44713.0
2022-08-19 13:00:00,551.58,553.11,551.46,552.19,46600.0,525.6291,527.0872,525.5148,526.2104,46600.0
2022-08-19 13:30:00,552.2,552.2,550.0,551.27,41573.0,526.22,526.22,524.1235,525.3337,41573.0
2022-08-19 14:00:00,551.27,551.42,549.58,550.0,34552.0,525.3337,525.4767,523.7232,524.1235,34552.0
2022-08-19 14:30:00,549.68,549.95,547.85,548.07,46576.0,523.8185,524.0758,522.0746,522.2843,46576.0
2022-08-19 15:00:00,548.03,549.0,547.18,548.28,51613.0,522.2462,523.1705,521.4362,522.4844,51613.0
2022-08-19 15:30:00,548.32,549.05,547.4,548.32,116849.0,522.5225,523.2182,521.6458,522.5225,116849.0
2022-08-22 09:30:00,541.39,549.52,541.35,549.35,175920.0,515.9186,523.6661,515.8804,523.5041,175920.0
2022-08-22 10:00:00,549.24,549.25,547.8,547.95,74940.0,523.3992,523.4088,522.027,522.1699,74940.0
2022-08-22 10:30:00,548.02,548.58,545.5,546.39,52967.0,522.2366,522.7703,519.8352,520.6833,52967.0
2022-08-22 11:00:00,546.42,547.97,546.33,547.59,41266.0,520.7119,522.189,520.6261,521.8269,41266.0
2022-08-22 11:30:00,547.56,548.26,547.04,547.11,17375.0,521.7983,522.4653,521.3027,521.3694,17375.0
2022-08-22 12:00:00,546.82,547.14,545.55,545.66,19912.0,521.0931,521.398,519.8828,519.9877,19912.0
2022-08-22 12:30:00,545.67,546.2,545.09,545.28,18832.0,519.9972,520.5023,519.4445,519.6255,18832.0
2022-08-22 13:00:00,545.41,545.66,544.32,544.4,26745.0,519.7494,519.9877,518.7107,518.7869,26745.0
2022-08-22 13:30:00,544.41,544.51,542.16,542.21,44521.0,518.7965,518.8918,516.6523,516.7,44521.0
2022-08-22 14:00:00,542.42,543.04,542.06,542.28,40921.0,516.9001,517.4909,516.557,516.7667,40921.0
2022-08-22 14:30:00,542.06,542.43,541.5,542.43,39471.0,516.557,516.9096,516.0234,516.9096,39471.0
2022-08-22 15:00:00,542.38,544.82,542.38,544.21,55738.0,516.862,519.1872,516.862,518.6059,55738.0
2022-08-22 15:30:00,544.13,545.31,543.41,544.61,138696.0,518.5297,519.6541,517.8435,518.9871,138696.0
2022-08-23 09:30:00,543.29,543.29,536.98,538.22,145120.0,517.7292,517.7292,511.716,512.8977,145120.0
2022-08-23 10:00:00,538.28,539.59,537.23,537.7,59307.0,512.9549,514.2033,511.9543,512.4022,59307.0
2022-08-23 10:30:00,537.86,538.57,535.31,535.85,59144.0,512.5546,513.2312,510.1246,510.6392,59144.0
2022-08-23 11:00:00,536.09,536.61,534.45,535.5,70998.0,510.8679,511.3635,509.3051,510.3057,70998.0
2022-08-23 11:30:00,535.46,536.58,534.6,534.83,42419.0,510.2676,511.3349,509.448,509.6672,42419.0
2022-08-23 12:00:00,534.74,535.0,533.25,533.35,45779.0,509.5814,509.8292,508.1615,508.2568,45779.0
2022-08-23 12:30:00,533.28,535.5,533.21,535.5,34103.0,508.1901,510.3057,508.1234,510.3057,34103.0
2022-08-23 13:00:00,535.54,536.86,535.18,536.27,43302.0,510.3438,511.6017,510.0007,511.0395,43302.0
2022-08-23 13:30:00,536.37,537.49,535.51,535.89,36384.0,511.1347,512.2021,510.3152,510.6773,36384.0
2022-08-23 14:00:00,535.75,536.03,535.05,535.84,47432.0,510.5439,510.8107,509.8768,510.6297,47432.0
2022-08-23 14:30:00,535.87,536.93,535.65,536.8,47736.0,510.6583,511.6684,510.4486,511.5445,47736.0
2022-08-23 15:00:00,536.83,538.0,536.58,537.32,50555.0,511.5731,512.6881,511.3349,512.0401,50555.0
2022-08-23 15:30:00,537.25,537.61,535.7,535.88,163818.0,511.9733,512.3164,510.4963,510.6678,163818.0
2022-08-24 09:30:00,536.68,538.52,535.02,537.34,98438.0,511.4302,513.1836,509.8483,512.0591,98438.0
2022-08-24 10:00:00,537.34,539.71,537.27,538.64,55057.0,512.0591,514.3176,511.9924,513.2979,55057.0
2022-08-24 10:30:00,538.58,538.73,536.14,537.6,63435.0,513.2408,513.3837,510.9156,512.3069,63435.0
2022-08-24 11:00:00,537.58,539.49,537.02,539.46,44421.0,512.2878,514.108,511.7542,514.0794,44421.0
2022-08-24 11:30:00,539.52,539.86,538.35,538.47,49357.0,514.1365,514.4605,513.0216,513.1359,49357.0
2022-08-24 12:00:00,538.55,538.67,537.55,537.85,22897.0,513.2122,513.3265,512.2592,512.5451,22897.0
2022-08-24 12:30:00,537.7,537.96,535.58,535.9,43061.0,512.4022,512.6499,510.3819,510.6869,43061.0
2022-08-24 13:00:00,535.88,536.7,535.7,535.95,36904.0,510.6678,511.4492,510.4963,510.7345,36904.0
2022-08-24 13:30:00,535.93,537.14,535.7,536.84,47469.0,510.7154,511.8685,510.4963,511.5826,47469.0
2022-08-24 14:00:00,537.02,538.04,536.48,537.68,31252.0,511.7542,512.7262,511.2396,512.3831,31252.0
2022-08-24 14:30:00,537.71,537.99,536.73,537.73,43213.0,512.4117,512.6785,511.4778,512.4308,43213.0
2022-08-24 15:00:00,537.92,539.28,537.7,538.42,51657.0,512.6118,513.9078,512.4022,513.0883,51657.0
2022-08-24 15:30:00,538.47,538.72,536.0,536.52,200083.0,513.1359,513.3742,510.7822,511.2777,200083.0
2022-08-25 09:30:00,535.01,536.05,531.25,533.44,130328.0,509.8387,510.8298,506.2556,508.3426,130328.0
2022-08-25 10:00:00,533.47,534.62,532.63,534.62,67768.0,508.3712,509.4671,507.5707,509.4671,67768.0
2022-08-25 10:30:00,534.7,536.31,534.03,535.91,74946.0,509.5433,511.0776,508.9048,510.6964,74946.0
2022-08-25 11:00:00,535.98,536.71,533.26,533.54,57292.0,510.7631,511.4587,508.1711,508.4379,57292.0
2022-08-25 11:30:00,533.65,534.25,533.05,533.43,48716.0,508.5427,509.1145,507.9709,508.3331,48716.0
2022-08-25 12:00:00,533.54,534.17,532.83,533.91,33042.0,508.4379,509.0383,507.7613,508.7905,33042.0
2022-08-25 12:30:00,534.08,534.18,533.13,534.01,29303.0,508.9525,509.0478,508.0472,508.8858,29303.0
2022-08-25 13:00:00,534.01,534.81,533.71,534.65,35747.0,508.8858,509.6481,508.5999,509.4957,35747.0
2022-08-25 13:30:00,534.72,536.15,534.11,535.7,31493.0,509.5624,510.9251,508.9811,510.4963,31493.0
2022-08-25 14:00:00,535.75,536.96,534.79,536.84,37381.0,510.5439,511.697,509.6291,511.5826,37381.0
2022-08-25 14:30:00,536.85,537.84,536.85,537.84,33993.0,511.5922,512.5356,511.5922,512.5356,33993.0
2022-08-25 15:00:00,537.85,539.5,537.65,539.33,43934.0,512.5451,514.1175,512.3545,513.9555,43934.0
2022-08-25 15:30:00,539.34,542.02,538.87,542.0,200221.0,513.965,516.5189,513.5171,516.4999,200221.0
2022-08-26 09:30:00,542.26,543.19,539.93,543.02,89130.0,516.7476,517.6339,514.5273,517.4719,89130.0
2022-08-26 10:00:00,543.07,543.07,537.83,538.0,39061.0,517.5195,517.5195,512.5261,512.6881,39061.0
2022-08-26 10:30:00,537.98,539.09,536.15,538.94,55654.0,512.669,513.7268,510.9251,513.5838,55654.0
2022-08-26 11:00:00,538.8,539.84,537.55,538.0,74480.0,513.4504,514.4415,512.2592,512.6881,74480.0
2022-08-26 11:30:00,538.05,538.5,536.27,536.54,26313.0,512.7357,513.1645,511.0395,511.2967,26313.0
2022-08-26 12:00:00,536.24,536.35,533.14,534.59,42444.0,511.0109,511.1157,508.0567,509.4385,42444.0
2022-08-26 12:30:00,534.71,535.47,533.31,535.14,28546.0,509.5528,510.2771,508.2187,509.9626,28546.0
2022-08-26 13:00:00,535.23,536.43,535.07,536.22,22814.0,510.0484,511.1919,509.8959,510.9918,22814.0
2022-08-26 13:30:00,536.09,536.23,533.79,533.87,16267.0,510.8679,511.0013,508.6761,508.7524,16267.0
2022-08-26 14:00:00,533.96,534.51,532.68,532.85,27772.0,508.8381,509.3623,507.6184,507.7804,27772.0
2022-08-26 14:30:00,532.86,533.02,531.49,531.52,26559.0,507.7899,507.9424,506.4843,506.5129,26559.0
2022-08-26 15:00:00,531.42,532.21,530.69,531.47,46228.0,506.4176,507.1705,505.722,506.4653,46228.0
2022-08-26 15:30:00,531.3,531.4,528.22,529.25,164669.0,506.3033,506.3986,503.3682,504.3497,164669.0
2022-08-29 09:30:00,526.0,527.73,522.87,526.76,93910.0,501.2526,502.9012,498.2699,501.9769,93910.0
2022-08-29 10:00:00,526.85,529.01,526.65,528.49,48220.0,502.0626,504.121,501.8721,503.6255,48220.0
2022-08-29 10:30:00,528.53,529.49,526.58,526.68,33821.0,503.6636,504.5784,501.8053,501.9006,33821.0
2022-08-29 11:00:00,526.82,529.35,526.81,527.67,45171.0,502.0341,504.445,502.0245,502.8441,45171.0
2022-08-29 11:30:00,527.44,528.49,526.81,528.32,47566.0,502.6249,503.6255,502.0245,503.4635,47566.0
2022-08-29 12:00:00,528.54,530.26,528.53,529.56,27867.0,503.6731,505.3122,503.6636,504.6451,27867.0
2022-08-29 12:30:00,529.65,531.24,529.12,530.79,27591.0,504.7309,506.2461,504.2258,505.8173,27591.0
2022-08-29 13:00:00,530.95,531.17,529.66,530.45,21252.0,505.9697,506.1794,504.7404,505.4933,21252.0
2022-08-29 13:30:00,530.36,532.74,530.35,531.59,37594.0,505.4075,507.6755,505.398,506.5796,37594.0
2022-08-29 14:00:00,531.62,531.7,530.43,531.17,25663.0,506.6082,506.6845,505.4742,506.1794,25663.0
2022-08-29 14:30:00,531.26,532.07,530.57,531.69,22486.0,506.2652,507.0371,505.6076,506.6749,22486.0
2022-08-29 15:00:00,531.62,532.51,531.22,531.67,43727.0,506.6082,507.4564,506.227,506.6559,43727.0
2022-08-29 15:30:00,531.59,532.9,529.77,529.9,141540.0,506.5796,507.828,504.8453,504.9691,141540.0
2022-08-30 09:30:00,530.41,531.09,527.09,529.03,86715.0,505.4552,506.1032,502.2914,504.1401,86715.0
2022-08-30 10:00:00,529.18,530.33,527.09,528.06,45529.0,504.283,505.3789,502.2914,503.2157,45529.0
2022-08-30 10:30:00,527.73,528.17,523.23,523.93,80419.0,502.9012,503.3205,498.613,499.28,80419.0
2022-08-30 11:00:00,523.96,526.68,523.87,526.16,67726.0,499.3086,501.9006,499.2228,501.4051,67726.0
2022-08-30 11:30:00,526.07,526.94,524.75,525.67,34779.0,501.3193,502.1484,500.0614,500.9382,34779.0
2022-08-30 12:00:00,525.76,526.58,525.03,525.45,21928.0,501.0239,501.8053,500.3283,500.7285,21928.0
2022-08-30 12:30:00,525.64,525.64,524.43,524.79,43682.0,500.9096,500.9096,499.7565,500.0996,43682.0
2022-08-30 13:00:00,524.74,524.78,523.03,523.54,39754.0,500.0519,500.09,498.4224,498.9084,39754.0
2022-08-30 13:30:00,523.66,524.17,521.84,523.46,53182.0,499.0227,499.5087,497.2884,498.8321,53182.0
2022-08-30 14:00:00,523.39,523.97,522.54,522.68,44270.0,498.7654,499.3181,497.9554,498.0888,44270.0
2022-08-30 14:30:00,522.68,523.27,521.79,522.2,33464.0,498.0888,498.6511,497.2407,497.6314,33464.0
2022-08-30 15:00:00,522.36,524.44,522.08,523.7,52046.0,497.7839,499.766,497.5171,499.0608,52046.0
2022-08-30 15:30:00,523.6,523.93,521.84,523.09,193395.0,498.9656,499.28,497.2884,498.4795,193395.0
2022-08-31 09:30:00,520.82,526.99,519.43,525.43,238666.0,496.3163,502.1961,494.9917,500.7095,238666.0
2022-08-31 10:00:00,525.51,525.96,522.34,523.52,68541.0,500.7857,501.2145,497.7648,498.8893,68541.0
2022-08-31 10:30:00,523.54,524.63,523.14,523.2,50488.0,498.9084,499.9471,498.5272,498.5844,50488.0
2022-08-31 11:00:00,523.23,524.12,522.32,523.89,53422.0,498.613,499.4611,497.7458,499.2419,53422.0
2022-08-31 11:30:00,523.78,525.0,523.0,524.82,40382.0,499.1371,500.2997,498.3938,500.1282,40382.0
2022-08-31 12:00:00,524.92,525.32,522.56,522.95,48739.0,500.2234,500.6046,497.9745,498.3461,48739.0
2022-08-31 12:30:00,522.96,523.28,521.7,521.91,38366.0,498.3557,498.6606,497.1549,497.3551,38366.0
2022-08-31 13:00:00,522.02,522.69,520.84,521.75,39214.0,497.4599,498.0984,496.3354,497.2026,39214.0
2022-08-31 13:30:00,521.63,522.31,520.94,521.67,43308.0,497.0882,497.7362,496.4307,497.1264,43308.0
2022-08-31 14:00:00,521.57,523.84,519.78,522.71,108203.0,497.0311,499.1943,495.3253,498.1174,108203.0
2022-08-31 14:30:00,522.83,522.94,520.59,521.53,42875.0,498.2318,498.3366,496.0972,496.9929,42875.0
2022-08-31 15:00:00,521.53,522.76,520.63,521.12,59428.0,496.9929,498.1651,496.1353,496.6022,59428.0
2022-08-31 15:30:00,521.05,521.36,519.15,519.38,188282.0,496.5355,496.8309,494.7249,494.9441,188282.0
2022-09-01 09:30:00,519.33,519.93,516.65,518.4,179826.0,494.8964,495.4682,492.3425,494.0102,179826.0
2022-09-01 10:00:00,518.56,518.89,515.6,517.15,106319.0,494.1627,494.4771,491.3419,492.819,106319.0
2022-09-01 10:30:00,517.37,518.21,515.09,516.67,59145.0,493.0287,493.8291,490.8559,492.3616,59145.0
2022-09-01 11:00:00,516.66,520.46,516.63,519.4,56853.0,492.3521,495.9733,492.3235,494.9632,56853.0
2022-09-01 11:30:00,519.55,521.33,518.74,519.67,68438.0,495.1061,496.8024,494.3342,495.2205,68438.0
2022-09-01 12:00:00,519.79,523.37,519.79,522.64,72120.0,495.3348,498.7464,495.3348,498.0507,72120.0
2022-09-01 12:30:00,522.7,522.84,520.38,520.96,38973.0,498.1079,498.2413,495.897,496.4498,38973.0
2022-09-01 13:00:00,520.93,522.85,520.33,522.64,38614.0,496.4212,498.2508,495.8494,498.0507,38614.0
2022-09-01 13:30:00,522.62,522.91,521.9,522.21,33370.0,498.0317,498.308,497.3455,497.6409,33370.0
2022-09-01 14:00:00,522.3,523.48,521.58,523.46,33691.0,497.7267,498.8512,497.0406,498.8321,33691.0
2022-09-01 14:30:00,523.59,523.85,521.21,523.06,48044.0,498.956,499.2038,496.688,498.451,48044.0
2022-09-01 15:00:00,523.0,523.77,521.63,521.67,43410.0,498.3938,499.1276,497.0882,497.1264,43410.0
2022-09-01 15:30:00,521.52,524.26,520.91,524.24,136785.0,496.9834,499.5945,496.4021,499.5754,136785.0
2022-09-02 09:30:00,529.62,529.79,523.34,523.99,124127.0,504.7023,504.8643,498.7178,499.3372,124127.0
2022-09-02 10:00:00,524.4,526.1,522.9,525.78,61641.0,499.7279,501.3479,498.2985,501.043,61641.0
2022-09-02 10:30:00,525.88,526.66,524.28,524.76,52813.0,501.1383,501.8816,499.6136,500.071,52813.0
2022-09-02 11:00:00,524.8,527.34,524.63,526.96,35663.0,500.1091,502.5296,499.9471,502.1675,35663.0
2022-09-02 11:30:00,526.98,527.09,524.72,524.92,45554.0,502.1865,502.2914,500.0329,500.2234,45554.0
2022-09-02 12:00:00,525.07,526.36,522.5,523.41,48787.0,500.3664,501.5957,497.9173,498.7845,48787.0
2022-09-02 12:30:00,523.47,523.47,521.11,521.66,37101.0,498.8417,498.8417,496.5927,497.1168,37101.0
2022-09-02 13:00:00,521.39,521.4,518.02,518.57,44984.0,496.8595,496.8691,493.6481,494.1722,44984.0
2022-09-02 13:30:00,518.53,519.91,517.03,518.63,42549.0,494.1341,495.4492,492.7047,494.2294,42549.0
2022-09-02 14:00:00,518.41,519.48,518.12,518.91,39273.0,494.0197,495.0394,493.7434,494.4962,39273.0
2022-09-02 14:30:00,518.98,519.67,517.66,517.66,41745.0,494.5629,495.2205,493.305,493.305,41745.0
2022-09-02 15:00:00,517.69,519.55,517.12,517.9,58294.0,493.3336,495.1061,492.7904,493.5337,58294.0
2022-09-02 15:30:00,517.94,517.94,513.81,516.61,230999.0,493.5718,493.5718,489.6362,492.3044,230999.0
2022-09-06 09:30:00,519.93,523.82,517.24,523.82,112432.0,495.4682,499.1752,492.9048,499.1752,112432.0
2022-09-06 10:00:00,523.47,523.54,519.02,520.21,119680.0,498.8417,498.9084,494.601,495.735,119680.0
2022-09-06 10:30:00,520.4,527.45,520.11,527.03,111727.0,495.9161,502.6344,495.6398,502.2342,111727.0
2022-09-06 11:00:00,526.85,527.29,523.81,523.95,52594.0,502.0626,502.4819,499.1657,499.2991,52594.0
2022-09-06 11:30:00,523.81,525.8,523.27,524.95,80858.0,499.1657,501.062,498.6511,500.252,80858.0
2022-09-06 12:00:00,524.94,525.54,521.5,522.01,49330.0,500.2425,500.8143,496.9644,497.4504,49330.0
2022-09-06 12:30:00,521.88,522.52,520.84,522.14,25589.0,497.3265,497.9364,496.3354,497.5742,25589.0
2022-09-06 13:00:00,522.15,522.15,517.22,517.81,38660.0,497.5838,497.5838,492.8857,493.448,38660.0
2022-09-06 13:30:00,517.84,519.05,517.23,518.96,31306.0,493.4765,494.6296,492.8952,494.5439,31306.0
2022-09-06 14:00:00,518.98,520.35,518.64,519.7,26912.0,494.5629,495.8685,494.2389,495.249,26912.0
2022-09-06 14:30:00,519.86,520.04,518.21,518.47,32575.0,495.4015,495.573,493.8291,494.0769,32575.0
2022-09-06 15:00:00,518.58,519.94,518.15,519.12,49437.0,494.1817,495.4777,493.772,494.6963,49437.0
2022-09-06 15:30:00,519.04,519.49,516.92,518.16,181667.0,494.6201,495.0489,492.5998,493.7815,181667.0
2022-09-07 09:30:00,517.0,518.94,514.68,518.66,132724.0,492.6761,494.5248,490.4652,494.258,132724.0
2022-09-07 10:00:00,518.5,520.18,517.58,519.96,65135.0,494.1055,495.7065,493.2288,495.4968,65135.0
2022-09-07 10:30:00,520.31,521.93,518.62,519.14,51121.0,495.8303,497.3741,494.2199,494.7154,51121.0
2022-09-07 11:00:00,519.17,520.41,518.89,519.75,55035.0,494.744,495.9256,494.4771,495.2967,55035.0
2022-09-07 11:30:00,519.57,520.42,518.93,519.66,29621.0,495.1252,495.9352,494.5153,495.2109,29621.0
2022-09-07 12:00:00,519.75,520.32,519.08,520.25,36799.0,495.2967,495.8399,494.6582,495.7732,36799.0
2022-09-07 12:30:00,520.09,522.01,519.59,521.94,24018.0,495.6207,497.4504,495.1442,497.3837,24018.0
2022-09-07 13:00:00,521.92,522.16,520.53,520.95,24749.0,497.3646,497.5933,496.04,496.4402,24749.0
2022-09-07 13:30:00,520.85,522.43,520.14,522.01,58971.0,496.3449,497.8506,495.6683,497.4504,58971.0
2022-09-07 14:00:00,522.05,523.24,521.51,522.09,41362.0,497.4885,498.6225,496.9739,497.5266,41362.0
2022-09-07 14:30:00,522.11,523.0,522.11,522.77,43370.0,497.5457,498.3938,497.5457,498.1746,43370.0
2022-09-07 15:00:00,522.62,523.5,521.93,523.47,52644.0,498.0317,498.8703,497.3741,498.8417,52644.0
2022-09-07 15:30:00,523.44,523.44,520.97,522.01,206414.0,498.8131,498.8131,496.4593,497.4504,206414.0
2022-09-08 09:30:00,520.95,524.4,518.81,524.4,94167.0,496.4402,499.7279,494.4009,499.7279,94167.0
2022-09-08 10:00:00,523.85,526.32,523.02,525.38,48969.0,499.2038,501.5576,498.4128,500.6618,48969.0
2022-09-08 10:30:00,525.4,528.14,525.23,528.01,48151.0,500.6809,503.292,500.5189,503.1681,48151.0
2022-09-08 11:00:00,528.02,528.49,526.18,526.75,30092.0,503.1776,503.6255,501.4242,501.9673,30092.0
2022-09-08 11:30:00,526.74,526.99,524.89,525.84,26481.0,501.9578,502.1961,500.1949,501.1002,26481.0
2022-09-08 12:00:00,525.94,526.07,521.51,523.11,34436.0,501.1955,501.3193,496.9739,498.4986,34436.0
2022-09-08 12:30:00,522.88,525.34,522.77,524.79,52945.0,498.2794,500.6237,498.1746,500.0996,52945.0
2022-09-08 13:00:00,524.76,527.19,523.95,526.81,25658.0,500.071,502.3866,499.2991,502.0245,25658.0
2022-09-08 13:30:00,526.82,527.08,525.53,526.52,24766.0,502.0341,502.2818,500.8047,501.7482,24766.0
2022-09-08 14:00:00,526.64,527.35,526.49,526.79,25321.0,501.8625,502.5391,501.7196,502.0055,25321.0
2022-09-08 14:30:00,526.88,527.88,525.46,525.69,41968.0,502.0912,503.0442,500.738,500.9572,41968.0
2022-09-08 15:00:00,525.73,526.51,524.97,526.01,39771.0,500.9953,501.7386,500.2711,501.2622,39771.0
2022-09-08 15:30:00,525.65,527.57,524.96,527.46,112913.0,500.9191,502.7488,500.2616,502.6439,112913.0
2022-09-09 09:30:00,527.83,527.83,522.58,524.8,98653.0,504.5794,504.5794,499.5606,501.6828,98653.0
2022-09-09 10:00:00,525.07,527.05,524.35,525.96,96530.0,501.941,503.8337,501.2527,502.7917,96530.0
2022-09-09 10:30:00,525.88,527.08,525.51,526.3,40153.0,502.7153,503.8624,502.3616,503.1168,40153.0
2022-09-09 11:00:00,526.41,526.73,525.53,526.46,36773.0,503.2219,503.5278,502.3807,503.2697,36773.0
2022-09-09 11:30:00,526.28,527.7,526.15,527.18,41350.0,503.0977,504.4551,502.9734,503.958,41350.0
2022-09-09 12:00:00,527.06,527.66,525.8,526.28,44615.0,503.8433,504.4169,502.6388,503.0977,44615.0
2022-09-09 12:30:00,526.44,526.63,525.58,526.1,42963.0,503.2506,503.4322,502.4285,502.9256,42963.0
2022-09-09 13:00:00,526.15,526.91,525.25,526.48,26150.0,502.9734,503.6999,502.113,503.2888,26150.0
2022-09-09 13:30:00,526.51,527.22,525.93,526.13,25825.0,503.3175,503.9962,502.7631,502.9543,25825.0
2022-09-09 14:00:00,526.27,526.45,525.45,526.34,37574.0,503.0881,503.2602,502.3042,503.155,37574.0
2022-09-09 14:30:00,526.34,527.4,526.2,526.57,48077.0,503.155,504.1683,503.0212,503.3749,48077.0
2022-09-09 15:00:00,526.92,527.13,526.06,526.54,70444.0,503.7095,503.9102,502.8873,503.3462,70444.0
2022-09-09 15:30:00,526.55,526.61,523.86,524.62,380772.0,503.3558,503.4131,500.7843,501.5108,380772.0
2022-09-12 09:30:00,525.0,526.66,522.5,526.1,100119.0,501.874,503.4609,499.4842,502.9256,100119.0
2022-09-12 10:00:00,526.37,531.57,525.54,531.03,112575.0,503.1837,508.1546,502.3902,507.6384,112575.0
2022-09-12 10:30:00,531.03,534.3,530.63,533.94,89927.0,507.6384,510.7644,507.256,510.4202,89927.0
2022-09-12 11:00:00,534.0,535.02,533.56,534.05,46318.0,510.4776,511.4527,510.057,510.5254,46318.0
2022-09-12 11:30:00,534.23,534.42,531.91,532.46,46375.0,510.6975,510.8791,508.4797,509.0054,46375.0
2022-09-12 12:00:00,532.58,533.87,531.96,532.63,66083.0,509.1201,510.3533,508.5274,509.1679,66083.0
2022-09-12 12:30:00,532.8,533.65,532.43,533.08,71774.0,509.3304,510.143,508.9767,509.5981,71774.0
2022-09-12 13:00:00,533.07,534.02,532.4,533.76,32497.0,509.5886,510.4967,508.9481,510.2482,32497.0
2022-09-12 13:30:00,533.79,533.99,532.49,532.64,86480.0,510.2768,510.468,509.0341,509.1775,86480.0
2022-09-12 14:00:00,532.71,532.83,531.69,531.83,60799.0,509.2444,509.3591,508.2693,508.4032,60799.0
2022-09-12 14:30:00,531.75,532.15,531.34,531.53,59123.0,508.3267,508.7091,507.9348,508.1164,59123.0
2022-09-12 15:00:00,531.53,532.04,529.71,530.12,130941.0,508.1164,508.6039,506.3766,506.7685,130941.0
2022-09-12 15:30:00,530.15,531.52,529.87,531.52,212735.0,506.7972,508.1068,506.5295,508.1068,212735.0
2022-09-13 09:30:00,524.0,525.26,519.17,519.17,162272.0,500.9181,502.1226,496.3008,496.3008,162272.0
2022-09-13 10:00:00,519.23,520.22,517.04,519.49,79200.0,496.3582,497.3046,494.2647,496.6067,79200.0
2022-09-13 10:30:00,519.48,520.35,518.85,518.9,44185.0,496.5972,497.4289,495.9949,496.0427,44185.0
2022-09-13 11:00:00,518.89,520.41,518.31,518.53,51706.0,496.0332,497.4862,495.4787,495.689,51706.0
2022-09-13 11:30:00,518.45,519.14,517.71,518.13,55431.0,495.6126,496.2722,494.9052,495.3067,55431.0
2022-09-13 12:00:00,518.2,519.77,517.63,518.38,41952.0,495.3736,496.8744,494.8287,495.5456,41952.0
2022-09-13 12:30:00,518.39,518.4,517.0,518.05,40446.0,495.5552,495.5648,494.2264,495.2302,40446.0
2022-09-13 13:00:00,518.03,518.67,517.54,517.96,47850.0,495.2111,495.8229,494.7426,495.1441,47850.0
2022-09-13 13:30:00,517.91,517.99,516.19,517.31,43844.0,495.0963,495.1728,493.4521,494.5228,43844.0
2022-09-13 14:00:00,517.21,517.57,515.62,516.29,42481.0,494.4272,494.7713,492.9072,493.5477,42481.0
2022-09-13 14:30:00,516.38,516.79,514.67,515.07,61192.0,493.6337,494.0257,491.9991,492.3814,61192.0
2022-09-13 15:00:00,515.08,515.65,513.56,513.78,111572.0,492.391,492.9359,490.938,491.1483,111572.0
2022-09-13 15:30:00,513.79,515.57,511.97,513.53,335916.0,491.1578,492.8594,489.418,490.9093,335916.0
2022-09-14 09:30:00,514.0,514.95,512.5,513.51,124295.0,491.3586,492.2667,489.9247,490.8902,124295.0
2022-09-14 10:00:00,513.63,515.38,510.29,510.38,80839.0,491.0049,492.6778,487.812,487.898,80839.0
2022-09-14 10:30:00,510.32,514.65,510.19,513.88,98709.0,487.8407,491.9799,487.7164,491.2439,98709.0
2022-09-14 11:00:00,514.02,514.8,512.59,513.12,46709.0,491.3777,492.1233,490.0107,490.5173,46709.0
2022-09-14 11:30:00,513.16,514.97,512.4,514.24,70795.0,490.5556,492.2858,489.8291,491.588,70795.0
2022-09-14 12:00:00,514.07,514.5,512.53,512.72,45251.0,491.4255,491.8366,489.9533,490.135,45251.0
2022-09-14 12:30:00,512.89,515.01,512.89,514.64,234403.0,490.2975,492.3241,490.2975,491.9704,234403.0
2022-09-14 13:00:00,514.68,515.04,512.22,512.5,27879.0,492.0086,492.3528,489.657,489.9247,27879.0
2022-09-14 13:30:00,512.45,512.55,509.18,509.97,36235.0,489.8769,489.9724,486.7509,487.5061,36235.0
2022-09-14 14:00:00,510.07,510.07,508.9,509.05,33369.0,487.6017,487.6017,486.4832,486.6266,33369.0
2022-09-14 14:30:00,509.17,510.21,506.57,507.52,73555.0,486.7413,487.7355,484.2559,485.164,73555.0
2022-09-14 15:00:00,507.63,508.16,506.22,507.15,89106.0,485.2692,485.7758,483.9213,484.8103,89106.0
2022-09-14 15:30:00,507.07,510.12,506.1,509.77,210116.0,484.7338,487.6495,483.8066,487.3149,210116.0
2022-09-15 09:30:00,516.3,519.26,514.14,518.03,214714.0,493.5573,496.3869,491.4924,495.2111,214714.0
2022-09-15 10:00:00,518.05,520.47,518.04,519.62,105339.0,495.2302,497.5436,495.2206,496.731,105339.0
2022-09-15 10:30:00,519.62,524.89,519.45,524.23,181299.0,496.731,501.7689,496.5685,501.138,181299.0
2022-09-15 11:00:00,524.5,525.3,522.17,522.51,85108.0,501.3961,502.1608,499.1687,499.4937,85108.0
2022-09-15 11:30:00,522.66,522.67,519.3,520.57,87279.0,499.6371,499.6467,496.4251,497.6392,87279.0
2022-09-15 12:00:00,520.68,521.98,520.35,520.42,54617.0,497.7443,498.9871,497.4289,497.4958,54617.0
2022-09-15 12:30:00,520.51,522.56,520.47,521.69,43979.0,497.5818,499.5415,497.5436,498.7098,43979.0
2022-09-15 13:00:00,521.7,527.57,521.7,527.1,100439.0,498.7194,504.3308,498.7194,503.8815,100439.0
2022-09-15 13:30:00,526.97,527.53,525.91,527.41,84087.0,503.7573,504.2926,502.7439,504.1779,84087.0
2022-09-15 14:00:00,527.41,527.83,525.2,527.75,69869.0,504.1779,504.5794,502.0652,504.5029,69869.0
2022-09-15 14:30:00,527.86,527.98,524.54,524.93,66460.0,504.6081,504.7228,501.4343,501.8071,66460.0
2022-09-15 15:00:00,524.94,525.12,522.74,522.74,111217.0,501.8167,501.9887,499.7136,499.7136,111217.0
2022-09-15 15:30:00,522.64,523.99,521.79,523.14,319011.0,499.618,500.9085,498.8054,500.096,319011.0
2022-09-16 09:30:00,518.52,522.82,517.29,521.92,955247.0,495.6795,499.7901,494.5037,498.9297,955247.0
2022-09-16 10:00:00,522.09,522.4,520.35,520.81,57101.0,499.0922,499.3886,497.4289,497.8686,57101.0
2022-09-16 10:30:00,521.03,522.2,520.05,520.24,55474.0,498.0789,499.1974,497.1421,497.3237,55474.0
2022-09-16 11:00:00,520.56,521.7,519.85,520.9,45176.0,497.6296,498.7194,496.9509,497.9546,45176.0
2022-09-16 11:30:00,521.0,521.23,519.86,520.69,54036.0,498.0502,498.2701,496.9604,497.7539,54036.0
2022-09-16 12:00:00,520.39,520.39,517.6,517.96,47553.0,497.4671,497.4671,494.8,495.1441,47553.0
2022-09-16 12:30:00,517.95,519.12,517.43,518.87,52513.0,495.1346,496.253,494.6375,496.0141,52513.0
2022-09-16 13:00:00,518.97,519.6,517.92,518.19,70960.0,496.1097,496.7119,495.1059,495.364,70960.0
2022-09-16 13:30:00,518.23,519.1,517.08,517.57,63452.0,495.4022,496.2339,494.3029,494.7713,63452.0
2022-09-16 14:00:00,517.62,521.04,517.46,521.01,126339.0,494.8191,498.0885,494.6662,498.0598,126339.0
2022-09-16 14:30:00,520.97,521.19,519.36,521.02,71149.0,498.0216,498.2319,496.4825,498.0694,71149.0
2022-09-16 15:00:00,521.17,522.76,520.07,520.49,58128.0,498.2127,499.7327,497.1612,497.5627,58128.0
2022-09-16 15:30:00,520.61,522.7,519.84,521.02,269081.0,497.6774,499.6753,496.9413,498.0694,269081.0
2022-09-19 09:30:00,518.59,518.59,512.97,515.34,98563.0,495.7464,495.7464,490.3739,492.6396,98563.0
2022-09-19 10:00:00,515.53,516.88,514.14,516.03,50549.0,492.8212,494.1117,491.4924,493.2992,50549.0
2022-09-19 10:30:00,516.18,519.07,515.9,517.89,35409.0,493.4426,496.2052,493.1749,495.0772,35409.0
2022-09-19 11:00:00,518.0,519.32,517.49,517.64,37974.0,495.1824,496.4442,494.6948,494.8382,37974.0
2022-09-19 11:30:00,517.58,518.68,516.7,518.34,44275.0,494.7809,495.8324,493.9396,495.5074,44275.0
2022-09-19 12:00:00,518.66,519.64,518.16,518.97,27751.0,495.8133,496.7501,495.3353,496.1097,27751.0
2022-09-19 12:30:00,518.97,520.64,518.78,519.81,33027.0,496.1097,497.7061,495.928,496.9127,33027.0
2022-09-19 13:00:00,519.85,520.02,518.47,518.9,41307.0,496.9509,497.1134,495.6317,496.0427,41307.0
2022-09-19 13:30:00,519.0,520.05,518.35,519.98,30925.0,496.1383,497.1421,495.517,497.0752,30925.0
2022-09-19 14:00:00,519.99,519.99,518.85,519.57,37847.0,497.0847,497.0847,495.9949,496.6832,37847.0
2022-09-19 14:30:00,519.47,520.44,518.87,520.24,67776.0,496.5876,497.5149,496.0141,497.3237,67776.0
2022-09-19 15:00:00,520.35,523.57,520.33,523.22,198187.0,497.4289,500.507,497.4097,500.1724,198187.0
2022-09-19 15:30:00,523.3,524.0,522.64,523.62,255655.0,500.2489,500.9181,499.618,500.5548,255655.0
2022-09-20 09:30:00,524.24,524.35,515.35,516.21,145729.0,501.1475,501.2527,492.6491,493.4712,145729.0
2022-09-20 10:00:00,516.06,518.94,514.81,518.22,89844.0,493.3278,496.081,492.1329,495.3927,89844.0
2022-09-20 10:30:00,518.53,521.78,518.01,521.78,92124.0,495.689,498.7959,495.1919,498.7959,92124.0
2022-09-20 11:00:00,521.47,521.88,520.45,520.99,89048.0,498.4995,498.8915,497.5245,498.0407,89048.0
2022-09-20 11:30:00,520.9,523.39,520.51,522.91,41371.0,497.9546,500.335,497.5818,499.8761,41371.0
2022-09-20 12:00:00,523.03,523.32,522.16,522.33,35900.0,499.9908,500.268,499.1591,499.3216,35900.0
2022-09-20 12:30:00,522.3,522.84,521.42,521.88,57560.0,499.293,499.8092,498.4517,498.8915,57560.0
2022-09-20 13:00:00,521.94,521.94,519.76,520.05,61976.0,498.9488,498.9488,496.8649,497.1421,61976.0
2022-09-20 13:30:00,519.9,520.62,518.78,518.98,61397.0,496.9987,497.687,495.928,496.1192,61397.0
2022-09-20 14:00:00,518.99,521.02,518.42,520.45,54629.0,496.1288,498.0694,495.5839,497.5245,54629.0
2022-09-20 14:30:00,520.28,521.23,518.35,520.83,57092.0,497.3619,498.2701,495.517,497.8877,57092.0
2022-09-20 15:00:00,520.72,523.31,520.26,523.11,104568.0,497.7826,500.2585,497.3428,500.0673,104568.0
2022-09-20 15:30:00,523.1,524.67,521.92,522.93,358921.0,500.0577,501.5586,498.9297,499.8952,358921.0
2022-09-21 09:30:00,525.03,528.01,524.29,527.18,137911.0,501.9027,504.7514,501.1953,503.958,137911.0
2022-09-21 10:00:00,527.18,527.5,524.62,525.38,70500.0,503.958,504.2639,501.5108,502.2373,70500.0
2022-09-21 10:30:00,525.55,525.66,524.33,524.43,82477.0,502.3998,502.505,501.2335,501.3291,82477.0
2022-09-21 11:00:00,524.38,525.01,523.12,523.64,79316.0,501.2813,501.8836,500.0768,500.5739,79316.0
2022-09-21 11:30:00,523.69,524.32,521.93,522.94,63881.0,500.6217,501.224,498.9393,499.9048,63881.0
2022-09-21 12:00:00,522.74,524.0,520.04,521.29,68142.0,499.7136,500.9181,497.1325,498.3275,68142.0
2022-09-21 12:30:00,521.23,521.31,518.23,518.49,57757.0,498.2701,498.3466,495.4022,495.6508,57757.0
2022-09-21 13:00:00,518.52,519.31,517.02,517.51,63900.0,495.6795,496.4347,494.2455,494.714,63900.0
2022-09-21 13:30:00,517.67,519.96,517.41,519.15,50164.0,494.8669,497.056,494.6184,496.2817,50164.0
2022-09-21 14:00:00,519.15,519.15,514.59,517.15,96424.0,496.2817,496.2817,491.9226,494.3698,96424.0
2022-09-21 14:30:00,516.73,524.67,515.61,522.44,77458.0,493.9683,501.5586,492.8977,499.4268,77458.0
2022-09-21 15:00:00,522.8,523.64,516.52,517.21,77980.0,499.7709,500.5739,493.7676,494.4272,77980.0
2022-09-21 15:30:00,517.01,517.9,512.02,512.02,252048.0,494.236,495.0868,489.4658,489.4658,252048.0
2022-09-22 09:30:00,511.03,513.1,506.11,512.71,228938.0,488.5194,490.4982,483.8161,490.1254,228938.0
2022-09-22 10:00:00,512.56,514.31,510.93,513.4,115921.0,489.982,491.6549,488.4238,490.785,115921.0
2022-09-22 10:30:00,513.1,515.0,511.93,513.58,74902.0,490.4982,492.3145,489.3798,490.9571,74902.0
2022-09-22 11:00:00,513.45,514.88,512.65,513.91,68552.0,490.8328,492.1998,490.068,491.2725,68552.0
2022-09-22 11:30:00,513.74,515.08,512.98,514.51,55554.0,491.11,492.391,490.3835,491.8461,55554.0
2022-09-22 12:00:00,514.5,518.24,514.45,517.28,66709.0,491.8366,495.4118,491.7888,494.4941,66709.0
2022-09-22 12:30:00,517.15,517.59,515.8,516.82,51235.0,494.3698,494.7904,493.0793,494.0544,51235.0
2022-09-22 13:00:00,516.83,517.22,515.87,517.22,36246.0,494.0639,494.4367,493.1462,494.4367,36246.0
2022-09-22 13:30:00,517.26,518.33,516.69,518.08,42174.0,494.475,495.4978,493.9301,495.2589,42174.0
2022-09-22 14:00:00,518.09,518.5,516.31,517.88,55195.0,495.2684,495.6604,493.5668,495.0677,55195.0
2022-09-22 14:30:00,517.83,520.26,517.63,519.8,53145.0,495.0199,497.3428,494.8287,496.9031,53145.0
2022-09-22 15:00:00,519.83,520.97,518.56,519.48,92784.0,496.9318,498.0216,495.7177,496.5972,92784.0
2022-09-22 15:30:00,519.67,520.76,517.22,517.23,250862.0,496.7788,497.8208,494.4367,494.4463,250862.0
2022-09-23 09:30:00,513.56,513.56,507.0,511.94,210028.0,490.938,490.938,484.6669,489.3893,210028.0
2022-09-23 10:00:00,512.39,512.77,511.01,512.14,117046.0,489.8195,490.1828,488.5003,489.5805,117046.0
2022-09-23 10:30:00,512.15,513.45,511.5,511.93,91912.0,489.5901,490.8328,488.9687,489.3798,91912.0
2022-09-23 11:00:00,511.93,512.42,510.55,510.93,119866.0,489.3798,489.8482,488.0605,488.4238,119866.0
2022-09-23 11:30:00,510.74,511.43,509.44,509.8,51556.0,488.2422,488.9018,486.9994,487.3436,51556.0
2022-09-23 12:00:00,509.9,510.1,506.98,506.98,63591.0,487.4392,487.6304,484.6478,484.6478,63591.0
2022-09-23 12:30:00,506.87,508.67,506.87,508.67,60727.0,484.5427,486.2634,484.5427,486.2634,60727.0
2022-09-23 13:00:00,508.53,511.0,508.46,510.01,70377.0,486.1295,488.4907,486.0626,487.5443,70377.0
2022-09-23 13:30:00,510.0,511.17,508.84,510.79,32485.0,487.5348,488.6532,486.4259,488.29,32485.0
2022-09-23 14:00:00,510.47,511.14,507.07,507.38,50816.0,487.9841,488.6246,484.7338,485.0302,50816.0
2022-09-23 14:30:00,507.49,508.02,506.38,506.39,60329.0,485.1353,485.642,484.0742,484.0838,60329.0
2022-09-23 15:00:00,506.63,511.99,506.44,511.8,62118.0,484.3132,489.4371,484.1316,489.2555,62118.0
2022-09-23 15:30:00,511.95,514.66,511.38,514.07,227632.0,489.3989,491.9895,488.854,491.4255,227632.0
2022-09-26 09:30:00,507.39,508.35,499.0,502.83,345392.0,485.0397,485.9575,477.0193,480.6806,345392.0
2022-09-26 10:00:00,502.43,508.86,501.37,508.17,146754.0,480.2982,486.445,479.2849,485.7854,146754.0
2022-09-26 10:30:00,508.16,509.07,505.41,508.66,210291.0,485.7758,486.6457,483.147,486.2538,210291.0
2022-09-26 11:00:00,508.53,510.21,507.62,507.64,82975.0,486.1295,487.7355,485.2596,485.2787,82975.0
2022-09-26 11:30:00,507.7,510.77,506.94,509.92,68117.0,485.3361,488.2709,484.6096,487.4583,68117.0
2022-09-26 12:00:00,510.19,510.25,507.75,508.39,36943.0,487.7164,487.7738,485.3839,485.9957,36943.0
2022-09-26 12:30:00,508.19,510.76,507.86,510.28,32150.0,485.8045,488.2613,485.489,487.8024,32150.0
2022-09-26 13:00:00,510.37,510.38,507.25,508.16,47761.0,487.8885,487.898,484.9059,485.7758,47761.0
2022-09-26 13:30:00,508.11,509.49,507.25,507.43,48905.0,485.728,487.0472,484.9059,485.078,48905.0
2022-09-26 14:00:00,507.31,510.09,507.16,508.06,73659.0,484.9633,487.6208,484.8199,485.6802,73659.0
2022-09-26 14:30:00,507.92,511.28,507.72,510.78,46614.0,485.5464,488.7584,485.3552,488.2804,46614.0
2022-09-26 15:00:00,510.73,511.62,509.11,509.78,56181.0,488.2326,489.0834,486.684,487.3245,56181.0
2022-09-26 15:30:00,509.51,512.57,508.36,508.68,212735.0,487.0664,489.9916,485.967,486.2729,212735.0
2022-09-27 09:30:00,510.37,515.28,507.84,512.13,192653.0,487.8885,492.5822,485.4699,489.571,192653.0
2022-09-27 10:00:00,512.05,514.1,510.2,512.08,91159.0,489.4945,491.4542,487.726,489.5232,91159.0
2022-09-27 10:30:00,512.08,516.02,511.98,515.44,93741.0,489.5232,493.2896,489.4276,492.7351,93741.0
2022-09-27 11:00:00,515.33,516.8,510.87,511.81,141488.0,492.63,494.0352,488.3665,489.265,141488.0
2022-09-27 11:30:00,511.82,512.82,510.35,510.43,86324.0,489.2746,490.2306,487.8694,487.9458,86324.0
2022-09-27 12:00:00,510.56,510.85,507.02,507.35,58341.0,488.0701,488.3473,484.686,485.0015,58341.0
2022-09-27 12:30:00,507.33,507.94,506.09,507.1,46650.0,484.9824,485.5655,483.797,484.7625,46650.0
2022-09-27 13:00:00,506.76,507.5,505.62,506.66,65531.0,484.4375,485.1449,483.3477,484.3419,65531.0
2022-09-27 13:30:00,506.53,506.8,503.58,505.13,77244.0,484.2176,484.4757,481.3976,482.8793,77244.0
2022-09-27 14:00:00,505.04,508.31,504.86,508.3,86696.0,482.7933,485.9192,482.6212,485.9097,86696.0
2022-09-27 14:30:00,508.31,512.18,508.07,511.15,115223.0,485.9192,489.6187,485.6898,488.6341,115223.0
2022-09-27 15:00:00,511.15,511.15,508.13,508.47,65392.0,488.6341,488.6341,485.7471,486.0722,65392.0
2022-09-27 15:30:00,508.6,510.23,507.35,508.75,208555.0,486.1964,487.7546,485.0015,486.3398,208555.0
2022-09-28 09:30:00,506.48,507.93,501.0,502.93,300134.0,484.1698,485.556,478.9312,480.7762,300134.0
2022-09-28 10:00:00,502.94,504.21,500.8,504.08,130933.0,480.7858,481.9998,478.74,481.8755,130933.0
2022-09-28 10:30:00,504.0,507.23,503.81,506.91,128672.0,481.7991,484.8868,481.6174,484.5809,128672.0
2022-09-28 11:00:00,506.76,509.66,506.38,508.74,86509.0,484.4375,487.2098,484.0742,486.3303,86509.0
2022-09-28 11:30:00,508.78,508.92,506.4,508.19,76609.0,486.3685,486.5023,484.0934,485.8045,76609.0
2022-09-28 12:00:00,508.26,512.08,508.22,511.83,116809.0,485.8714,489.5232,485.8332,489.2842,116809.0
2022-09-28 12:30:00,511.86,514.54,511.69,513.98,68537.0,489.3128,491.8748,489.1503,491.3395,68537.0
2022-09-28 13:00:00,514.02,515.41,513.34,513.99,91222.0,491.3777,492.7065,490.7277,491.349,91222.0
2022-09-28 13:30:00,513.99,514.98,512.81,513.58,81560.0,491.349,492.2954,490.221,490.9571,81560.0
2022-09-28 14:00:00,513.61,514.45,512.41,512.85,59073.0,490.9858,491.7888,489.8386,490.2592,59073.0
2022-09-28 14:30:00,512.84,513.98,512.21,513.59,46754.0,490.2497,491.3395,489.6474,490.9666,46754.0
2022-09-28 15:00:00,513.68,515.57,513.63,514.84,69191.0,491.0527,492.8594,491.0049,492.1616,69191.0
2022-09-28 15:30:00,515.03,516.27,513.37,513.45,216034.0,492.3432,493.5286,490.7563,490.8328,216034.0
2022-09-29 09:30:00,514.77,514.77,508.5,509.73,169238.0,492.0947,492.0947,486.1008,487.2767,169238.0
2022-09-29 10:00:00,509.55,509.63,506.09,507.42,113030.0,487.1046,487.1811,483.797,485.0684,113030.0
2022-09-29 10:30:00,507.36,509.14,506.62,507.67,92243.0,485.0111,486.7127,484.3037,485.3074,92243.0
2022-09-29 11:00:00,507.66,509.81,507.34,508.5,86847.0,485.2979,487.3531,484.9919,486.1008,86847.0
2022-09-29 11:30:00,508.42,511.73,508.09,510.55,51256.0,486.0244,489.1886,485.7089,488.0605,51256.0
2022-09-29 12:00:00,510.47,511.24,507.08,507.6,72014.0,487.9841,488.7202,484.7434,485.2405,72014.0
2022-09-29 12:30:00,507.48,509.02,507.05,507.05,50848.0,485.1258,486.5979,484.7147,484.7147,50848.0
2022-09-29 13:00:00,507.06,507.17,505.4,505.92,97450.0,484.7243,484.8294,483.1374,483.6345,97450.0
2022-09-29 13:30:00,505.91,506.31,504.09,504.42,93383.0,483.6249,484.0073,481.8851,482.2006,93383.0
2022-09-29 14:00:00,504.37,504.56,502.47,504.09,94618.0,482.1528,482.3344,480.3365,481.8851,94618.0
2022-09-29 14:30:00,504.14,505.37,503.98,504.1,56720.0,481.9329,483.1087,481.78,481.8947,56720.0
2022-09-29 15:00:00,504.2,508.32,504.11,507.3,94266.0,481.9903,485.9288,481.9042,484.9537,94266.0
2022-09-29 15:30:00,507.34,510.0,507.28,509.35,132301.0,484.9919,487.5348,484.9346,486.9134,132301.0
2022-09-30 09:30:00,511.1,515.3,509.36,514.83,170513.0,488.5863,492.6013,486.923,492.152,170513.0
2022-09-30 10:00:00,514.9,515.22,510.96,513.35,82262.0,492.2189,492.5248,488.4525,490.7372,82262.0
2022-09-30 10:30:00,513.35,515.15,513.1,513.77,40323.0,490.7372,492.4579,490.4982,491.1387,40323.0
2022-09-30 11:00:00,513.65,516.55,513.65,515.52,58830.0,491.024,493.7963,491.024,492.8116,58830.0
2022-09-30 11:30:00,515.68,516.29,513.05,513.63,57734.0,492.9646,493.5477,490.4504,491.0049,57734.0
2022-09-30 12:00:00,513.47,514.01,510.99,512.1,67333.0,490.8519,491.3681,488.4812,489.5423,67333.0
2022-09-30 12:30:00,512.31,512.81,511.08,512.62,47594.0,489.743,490.221,488.5672,490.0394,47594.0
2022-09-30 13:00:00,512.52,513.24,511.41,513.08,40170.0,489.9438,490.6321,488.8827,490.4791,40170.0
2022-09-30 13:30:00,513.06,513.07,510.37,510.44,52573.0,490.46,490.4695,487.8885,487.9554,52573.0
2022-09-30 14:00:00,510.2,510.62,508.32,508.43,38021.0,487.726,488.1275,485.9288,486.0339,38021.0
2022-09-30 14:30:00,508.47,509.52,507.55,508.06,63643.0,486.0722,487.0759,485.1927,485.6802,63643.0
2022-09-30 15:00:00,508.1,509.87,507.28,508.68,65015.0,485.7185,487.4105,484.9346,486.2729,65015.0
2022-09-30 15:30:00,508.98,509.53,504.84,505.76,347692.0,486.5597,487.0855,482.6021,483.4815,347692.0
2022-10-03 09:30:00,507.08,512.58,505.4,512.43,161680.0,484.7434,490.0011,483.1374,489.8577,161680.0
2022-10-03 10:00:00,512.5,515.53,512.5,513.76,93038.0,489.9247,492.8212,489.9247,491.1291,93038.0
2022-10-03 10:30:00,513.75,514.79,512.55,513.44,98270.0,491.1196,492.1138,489.9724,490.8232,98270.0
2022-10-03 11:00:00,513.32,514.41,511.91,514.41,65534.0,490.7085,491.7505,489.3606,491.7505,65534.0
2022-10-03 11:30:00,514.33,514.33,510.54,510.54,58947.0,491.674,491.674,488.051,488.051,58947.0
2022-10-03 12:00:00,510.64,512.29,509.53,509.86,73491.0,488.1466,489.7239,487.0855,487.4009,73491.0
2022-10-03 12:30:00,509.98,510.37,508.45,509.66,81945.0,487.5157,487.8885,486.0531,487.2098,81945.0
2022-10-03 13:00:00,509.62,512.17,509.45,511.69,74589.0,487.1715,489.6092,487.009,489.1503,74589.0
2022-10-03 13:30:00,511.76,513.91,511.76,512.67,51758.0,489.2172,491.2725,489.2172,490.0872,51758.0
2022-10-03 14:00:00,512.61,515.57,512.61,515.57,53734.0,490.0298,492.8594,490.0298,492.8594,53734.0
2022-10-03 14:30:00,515.39,517.81,515.18,517.51,42934.0,492.6873,495.0007,492.4866,494.714,42934.0
2022-10-03 15:00:00,517.33,517.33,515.41,516.45,61160.0,494.5419,494.5419,492.7065,493.7007,61160.0
2022-10-03 15:30:00,516.36,517.18,514.42,515.1,177709.0,493.6146,494.3985,491.7601,492.4101,177709.0
2022-10-04 09:30:00,518.35,523.9,516.83,521.79,242232.0,495.517,500.8225,494.0639,498.8054,242232.0
2022-10-04 10:00:00,521.81,523.35,520.71,521.09,102712.0,498.8246,500.2967,497.773,498.1363,102712.0
2022-10-04 10:30:00,521.28,522.33,519.87,522.09,150935.0,498.3179,499.3216,496.97,499.0922,150935.0
2022-10-04 11:00:00,522.11,524.59,521.23,523.84,206856.0,499.1113,501.4821,498.2701,500.7651,206856.0
2022-10-04 11:30:00,523.97,524.18,521.44,521.84,45723.0,500.8894,501.0902,498.4708,498.8532,45723.0
2022-10-04 12:00:00,522.05,522.05,520.4,521.15,73384.0,499.054,499.054,497.4767,498.1936,73384.0
2022-10-04 12:30:00,521.1,521.53,519.7,520.25,53753.0,498.1458,498.5569,496.8075,497.3333,53753.0
2022-10-04 13:00:00,520.15,520.43,518.54,519.48,52723.0,497.2377,497.5053,495.6986,496.5972,52723.0
2022-10-04 13:30:00,519.59,521.23,519.02,520.54,52067.0,496.7023,498.2701,496.1574,497.6105,52067.0
2022-10-04 14:00:00,520.76,520.92,519.01,519.09,60249.0,497.8208,497.9738,496.1479,496.2244,60249.0
2022-10-04 14:30:00,519.11,522.26,519.11,521.63,55540.0,496.2435,499.2547,496.2435,498.6525,55540.0
2022-10-04 15:00:00,521.63,522.24,519.9,521.07,66287.0,498.6525,499.2356,496.9987,498.1171,66287.0
2022-10-04 15:30:00,520.97,523.2,520.3,522.85,222898.0,498.0216,500.1533,497.3811,499.8187,222898.0
2022-10-05 09:30:00,521.0,525.78,520.13,525.0,157035.0,498.0502,502.6197,497.2186,501.874,157035.0
2022-10-05 10:00:00,524.74,525.05,522.7,523.13,115249.0,501.6255,501.9218,499.6753,500.0864,115249.0
2022-10-05 10:30:00,523.27,524.0,521.1,521.41,75050.0,500.2202,500.9181,498.1458,498.4422,75050.0
2022-10-05 11:00:00,521.25,522.14,520.4,521.73,65470.0,498.2892,499.14,497.4767,498.7481,65470.0
2022-10-05 11:30:00,521.85,523.22,521.38,521.89,46552.0,498.8628,500.1724,498.4135,498.901,46552.0
2022-10-05 12:00:00,521.84,524.35,520.98,523.6,62952.0,498.8532,501.2527,498.0311,500.5357,62952.0
2022-10-05 12:30:00,523.44,525.49,523.28,525.04,45194.0,500.3828,502.3424,500.2298,501.9123,45194.0
2022-10-05 13:00:00,524.97,527.17,524.97,525.95,52816.0,501.8454,503.9484,501.8454,502.7822,52816.0
2022-10-05 13:30:00,525.9,525.91,524.83,525.22,44979.0,502.7344,502.7439,501.7115,502.0843,44979.0
2022-10-05 14:00:00,525.23,526.99,524.96,526.37,38795.0,502.0939,503.7764,501.8358,503.1837,38795.0
2022-10-05 14:30:00,526.25,527.33,525.53,526.89,46388.0,503.069,504.1014,502.3807,503.6808,46388.0
2022-10-05 15:00:00,526.97,529.35,526.96,528.05,63536.0,503.7573,506.0324,503.7477,504.7897,63536.0
2022-10-05 15:30:00,527.96,528.54,525.97,526.95,208826.0,504.7036,505.2581,502.8013,503.7381,208826.0
2022-10-06 09:30:00,528.33,528.58,523.9,525.36,103443.0,505.0573,505.2963,500.8225,502.2182,103443.0
2022-10-06 10:00:00,525.35,526.09,521.25,521.69,54868.0,502.2086,502.916,498.2892,498.7098,54868.0
2022-10-06 10:30:00,521.54,525.36,521.54,524.88,61534.0,498.5664,502.2182,498.5664,501.7593,61534.0
2022-10-06 11:00:00,525.04,525.07,522.94,524.24,69897.0,501.9123,501.941,499.9048,501.1475,69897.0
2022-10-06 11:30:00,524.12,525.45,522.52,523.38,62087.0,501.0328,502.3042,499.5033,500.3254,62087.0
2022-10-06 12:00:00,523.26,525.34,523.17,524.92,51887.0,500.2107,502.1991,500.1246,501.7976,51887.0
2022-10-06 12:30:00,524.81,525.27,523.62,523.8,55037.0,501.6924,502.1321,500.5548,500.7269,55037.0
2022-10-06 13:00:00,524.1,524.15,522.56,522.96,49074.0,501.0137,501.0615,499.5415,499.9239,49074.0
2022-10-06 13:30:00,522.93,522.94,520.69,521.27,75245.0,499.8952,499.9048,497.7539,498.3083,75245.0
2022-10-06 14:00:00,521.21,521.26,519.9,520.33,49815.0,498.251,498.2988,496.9987,497.4097,49815.0
2022-10-06 14:30:00,520.4,521.05,518.01,518.01,43666.0,497.4767,498.098,495.1919,495.1919,43666.0
2022-10-06 15:00:00,518.03,520.58,516.74,520.58,106772.0,495.2111,497.6487,493.9779,497.6487,106772.0
2022-10-06 15:30:00,520.79,521.45,518.94,519.36,160777.0,497.8495,498.4804,496.081,496.4825,160777.0
2022-10-07 09:30:00,514.17,514.17,507.45,512.47,230647.0,491.5211,491.5211,485.0971,489.896,230647.0
2022-10-07 10:00:00,512.28,512.74,510.99,512.18,94962.0,489.7143,490.1541,488.4812,489.6187,94962.0
2022-10-07 10:30:00,511.85,512.68,508.33,508.42,66091.0,489.3033,490.0967,485.9383,486.0244,66091.0
2022-10-07 11:00:00,508.42,508.47,505.38,506.79,99416.0,486.0244,486.0722,483.1183,484.4662,99416.0
2022-10-07 11:30:00,506.87,509.79,506.62,507.73,58444.0,484.5427,487.334,484.3037,485.3648,58444.0
2022-10-07 12:00:00,507.78,508.08,506.04,506.43,39016.0,485.4126,485.6994,483.7492,484.122,39016.0
2022-10-07 12:30:00,506.26,506.5,504.79,505.52,44146.0,483.9595,484.1889,482.5543,483.2521,44146.0
2022-10-07 13:00:00,505.44,506.43,505.02,506.15,62930.0,483.1756,484.122,482.7741,483.8544,62930.0
2022-10-07 13:30:00,505.99,506.39,504.62,504.62,80472.0,483.7014,484.0838,482.3918,482.3918,80472.0
2022-10-07 14:00:00,504.52,505.14,502.08,502.46,97226.0,482.2962,482.8889,479.9636,480.3269,97226.0
2022-10-07 14:30:00,502.52,503.11,501.69,502.71,170580.0,480.3843,480.9483,479.5908,480.5659,170580.0
2022-10-07 15:00:00,502.71,504.31,501.63,502.34,178156.0,480.5659,482.0954,479.5335,480.2122,178156.0
2022-10-07 15:30:00,502.22,505.72,501.06,505.17,355101.0,480.0975,483.4433,478.9886,482.9175,355101.0
2022-10-10 09:30:00,505.6,506.31,498.44,499.03,149932.0,483.3286,484.0073,476.484,477.048,149932.0
2022-10-10 10:00:00,499.04,500.23,498.08,498.98,101494.0,477.0576,478.1951,476.1398,477.0002,101494.0
2022-10-10 10:30:00,498.95,499.73,495.05,496.1,128039.0,476.9715,477.7172,473.2433,474.2471,128039.0
2022-10-10 11:00:00,495.97,497.38,495.02,496.86,73098.0,474.1228,475.4707,473.2146,474.9736,73098.0
2022-10-10 11:30:00,497.03,499.36,496.33,498.15,49598.0,475.1361,477.3635,474.4669,476.2068,49598.0
2022-10-10 12:00:00,498.23,499.54,497.09,497.99,71936.0,476.2832,477.5355,475.1935,476.0538,71936.0
2022-10-10 12:30:00,498.0,498.95,496.35,497.57,58201.0,476.0634,476.9715,474.4861,475.6523,58201.0
2022-10-10 13:00:00,497.74,498.7,497.01,498.6,38656.0,475.8148,476.7325,475.117,476.6369,38656.0
2022-10-10 13:30:00,498.55,501.92,498.51,499.72,104678.0,476.5891,479.8107,476.5509,477.7076,104678.0
2022-10-10 14:00:00,499.77,500.13,498.22,499.01,74899.0,477.7554,478.0995,476.2737,477.0289,74899.0
2022-10-10 14:30:00,498.99,500.38,498.78,499.01,66212.0,477.0098,478.3385,476.809,477.0289,66212.0
2022-10-10 15:00:00,498.97,501.51,498.08,500.24,82289.0,476.9906,479.4188,476.1398,478.2047,82289.0
2022-10-10 15:30:00,500.2,501.65,498.21,498.93,186035.0,478.1665,479.5526,476.2641,476.9524,186035.0
2022-10-11 09:30:00,496.97,498.68,495.18,497.91,124576.0,475.0787,476.7134,473.3676,475.9773,124576.0
2022-10-11 10:00:00,498.0,498.01,496.32,497.76,183455.0,476.0634,476.0729,474.4574,475.8339,183455.0
2022-10-11 10:30:00,497.72,501.08,497.72,499.76,61289.0,475.7957,479.0077,475.7957,477.7458,61289.0
2022-10-11 11:00:00,499.77,502.18,499.64,502.0,75174.0,477.7554,480.0592,477.6311,479.8872,75174.0
2022-10-11 11:30:00,502.45,502.85,500.93,502.16,54449.0,480.3173,480.6997,478.8643,480.0401,54449.0
2022-10-11 12:00:00,502.14,502.87,500.6,502.62,78906.0,480.021,480.7188,478.5488,480.4799,78906.0
2022-10-11 12:30:00,502.62,505.75,502.45,505.69,84467.0,480.4799,483.472,480.3173,483.4146,84467.0
2022-10-11 13:00:00,505.59,506.83,505.23,505.7,94626.0,483.319,484.5044,482.9749,483.4242,94626.0
2022-10-11 13:30:00,505.88,506.83,505.13,505.52,112863.0,483.5963,484.5044,482.8793,483.2521,112863.0
2022-10-11 14:00:00,505.49,505.56,503.25,503.84,62036.0,483.2234,483.2904,481.0821,481.6461,62036.0
2022-10-11 14:30:00,503.79,505.11,499.43,499.59,105384.0,481.5983,482.8602,477.4304,477.5833,105384.0
2022-10-11 15:00:00,499.35,499.97,497.49,498.76,105394.0,477.3539,477.9466,475.5758,476.7899,105394.0
2022-10-11 15:30:00,498.62,500.53,498.03,499.04,286215.0,476.6561,478.4819,476.092,477.0576,286215.0
2022-10-12 09:30:00,502.13,506.5,498.21,505.56,113623.0,480.0114,484.1889,476.2641,483.2904,113623.0
2022-10-12 10:00:00,506.31,507.4,504.04,506.46,95854.0,484.0073,485.0493,481.8373,484.1507,95854.0
2022-10-12 10:30:00,506.4,508.25,505.45,507.3,164087.0,484.0934,485.8619,483.1852,484.9537,164087.0
2022-10-12 11:00:00,507.34,507.9,506.03,506.65,83476.0,484.9919,485.5273,483.7397,484.3323,83476.0
2022-10-12 11:30:00,506.71,507.31,504.5,504.75,52736.0,484.3897,484.9633,482.277,482.516,52736.0
2022-10-12 12:00:00,504.8,505.75,503.15,503.16,23883.0,482.5638,483.472,480.9865,480.9961,23883.0
2022-10-12 12:30:00,503.13,503.58,502.0,503.56,50402.0,480.9674,481.3976,479.8872,481.3785,50402.0
2022-10-12 13:00:00,503.59,503.75,501.85,502.46,34512.0,481.4071,481.5601,479.7438,480.3269,34512.0
2022-10-12 13:30:00,502.45,502.76,501.63,502.48,53576.0,480.3173,480.6137,479.5335,480.346,53576.0
2022-10-12 14:00:00,502.53,503.89,502.0,503.31,58985.0,480.3938,481.6939,479.8872,481.1395,58985.0
2022-10-12 14:30:00,503.03,503.48,501.5,502.0,21867.0,480.8718,481.302,479.4092,479.8872,21867.0
2022-10-12 15:00:00,501.98,502.69,501.43,501.67,57255.0,479.8681,480.5468,479.3423,479.5717,57255.0
2022-10-12 15:30:00,501.63,502.33,499.79,500.03,213236.0,479.5335,480.2026,477.7745,478.0039,213236.0
2022-10-13 09:30:00,493.45,494.47,490.0,490.89,284466.0,471.7138,472.6889,468.4158,469.2666,284466.0
2022-10-13 10:00:00,490.93,491.99,487.74,491.14,249255.0,469.3048,470.3181,466.2553,469.5055,249255.0
2022-10-13 10:30:00,491.11,494.67,490.82,493.09,151298.0,469.4769,472.8801,469.1996,471.3697,151298.0
2022-10-13 11:00:00,493.23,500.63,492.97,498.92,177275.0,471.5035,478.5775,471.2549,476.9428,177275.0
2022-10-13 11:30:00,499.09,504.68,498.45,502.73,87793.0,477.1054,482.4491,476.4935,480.585,87793.0
2022-10-13 12:00:00,502.96,504.64,502.09,502.89,71722.0,480.8049,482.4109,479.9732,480.738,71722.0
2022-10-13 12:30:00,502.9,506.32,502.58,505.18,74305.0,480.7475,484.0169,480.4416,482.9271,74305.0
2022-10-13 13:00:00,505.06,508.52,504.86,507.59,104200.0,482.8124,486.12,482.6212,485.2309,104200.0
2022-10-13 13:30:00,507.64,509.25,507.43,509.02,120606.0,485.2787,486.8178,485.078,486.5979,120606.0
2022-10-13 14:00:00,508.88,510.4,508.47,508.78,110356.0,486.4641,487.9172,486.0722,486.3685,110356.0
2022-10-13 14:30:00,508.88,512.99,508.0,512.24,102038.0,486.4641,490.3931,485.6229,489.6761,102038.0
2022-10-13 15:00:00,512.18,513.47,510.2,510.34,129889.0,489.6187,490.8519,487.726,487.8598,129889.0
2022-10-13 15:30:00,510.33,511.95,508.5,511.02,436579.0,487.8502,489.3989,486.1008,488.5098,436579.0
2022-10-14 09:30:00,520.0,529.91,518.47,529.3,552471.0,497.0943,506.5678,495.6317,505.9846,552471.0
2022-10-14 10:00:00,529.11,529.43,519.93,522.25,369616.0,505.803,506.1089,497.0274,499.2452,369616.0
2022-10-14 10:30:00,522.02,523.22,517.52,520.99,253572.0,499.0253,500.1724,494.7235,498.0407,253572.0
2022-10-14 11:00:00,521.14,521.6,519.59,520.41,188004.0,498.1841,498.6238,496.7023,497.4862,188004.0
2022-10-14 11:30:00,520.18,520.31,516.93,517.72,171196.0,497.2664,497.3906,494.1595,494.9147,171196.0
2022-10-14 12:00:00,517.67,520.36,516.98,517.62,204327.0,494.8669,497.4384,494.2073,494.8191,204327.0
2022-10-14 12:30:00,518.1,520.24,517.69,518.49,132622.0,495.278,497.3237,494.886,495.6508,132622.0
2022-10-14 13:00:00,518.54,519.69,514.15,516.1,198263.0,495.6986,496.7979,491.502,493.3661,198263.0
2022-10-14 13:30:00,516.23,517.38,514.85,516.61,129232.0,493.4903,494.5897,492.1711,493.8536,129232.0
2022-10-14 14:00:00,516.61,516.66,513.1,513.73,130018.0,493.8536,493.9014,490.4982,491.1005,130018.0
2022-10-14 14:30:00,513.58,514.23,512.87,513.68,161202.0,490.9571,491.5784,490.2784,491.0527,161202.0
2022-10-14 15:00:00,513.67,515.31,511.93,515.28,183380.0,491.0431,492.6109,489.3798,492.5822,183380.0
2022-10-14 15:30:00,515.31,516.89,513.5,514.8,552209.0,492.6109,494.1213,490.8806,492.1233,552209.0
2022-10-17 09:30:00,517.74,523.55,516.01,521.46,174607.0,494.9338,500.4879,493.28,498.49,174607.0
2022-10-17 10:00:00,521.51,522.31,518.21,519.09,85673.0,498.5378,499.3025,495.3831,496.2244,85673.0
2022-10-17 10:30:00,519.08,519.85,517.8,518.27,66674.0,496.2148,496.9509,494.9912,495.4405,66674.0
2022-10-17 11:00:00,518.39,518.82,515.28,518.21,57699.0,495.5552,495.9663,492.5822,495.3831,57699.0
2022-10-17 11:30:00,518.17,519.0,516.42,517.74,52459.0,495.3449,496.1383,493.672,494.9338,52459.0
2022-10-17 12:00:00,517.97,518.8,517.35,517.4,55460.0,495.1537,495.9471,494.561,494.6088,55460.0
2022-10-17 12:30:00,517.36,519.3,516.91,519.26,40539.0,494.5706,496.4251,494.1404,496.3869,40539.0
2022-10-17 13:00:00,519.33,521.21,518.86,520.88,46550.0,496.4538,498.251,496.0045,497.9355,46550.0
2022-10-17 13:30:00,521.03,521.41,520.23,521.12,69926.0,498.0789,498.4422,497.3141,498.1649,69926.0
2022-10-17 14:00:00,521.17,522.12,519.72,519.9,61711.0,498.2127,499.1209,496.8266,496.9987,61711.0
2022-10-17 14:30:00,520.15,520.86,519.52,519.78,61819.0,497.2377,497.9164,496.6354,496.884,61819.0
2022-10-17 15:00:00,519.73,522.0,519.34,522.0,82605.0,496.8362,499.0062,496.4634,499.0062,82605.0
2022-10-17 15:30:00,521.99,524.31,521.73,522.03,395118.0,498.9966,501.2144,498.7481,499.0349,395118.0
2022-10-18 09:30:00,529.18,532.0,524.1,525.9,178670.0,505.8699,508.5657,501.0137,502.7344,178670.0
2022-10-18 10:00:00,525.72,526.15,523.7,524.06,84585.0,502.5623,502.9734,500.6313,500.9754,84585.0
2022-10-18 10:30:00,524.07,525.05,523.45,524.1,48430.0,500.985,501.9218,500.3923,501.0137,48430.0
2022-10-18 11:00:00,523.89,524.62,520.66,522.27,63984.0,500.8129,501.5108,497.7252,499.2643,63984.0
2022-10-18 11:30:00,522.14,522.41,520.54,521.37,40070.0,499.14,499.3981,497.6105,498.4039,40070.0
2022-10-18 12:00:00,521.15,521.48,519.38,519.98,55634.0,498.1936,498.5091,496.5016,497.0752,55634.0
2022-10-18 12:30:00,519.95,521.36,519.45,520.49,29689.0,497.0465,498.3944,496.5685,497.5627,29689.0
2022-10-18 13:00:00,520.38,521.59,519.05,521.59,34898.0,497.4575,498.6142,496.1861,498.6142,34898.0
2022-10-18 13:30:00,521.66,522.75,520.82,522.36,48165.0,498.6812,499.7231,497.8782,499.3503,48165.0
2022-10-18 14:00:00,522.42,522.81,521.35,522.45,50399.0,499.4077,499.7805,498.3848,499.4364,50399.0
2022-10-18 14:30:00,522.54,523.0,519.65,519.95,49544.0,499.5224,499.9621,496.7597,497.0465,49544.0
2022-10-18 15:00:00,519.99,520.18,518.32,519.24,54563.0,497.0847,497.2664,495.4883,496.3678,54563.0
2022-10-18 15:30:00,519.25,522.6,519.25,522.31,261839.0,496.3773,499.5798,496.3773,499.3025,261839.0
2022-10-19 09:30:00,521.74,523.82,518.55,520.31,148449.0,498.7576,500.746,495.7082,497.3906,148449.0
2022-10-19 10:00:00,520.21,522.47,519.78,522.13,65823.0,497.295,499.4555,496.884,499.1305,65823.0
2022-10-19 10:30:00,521.99,522.64,520.31,520.38,84169.0,498.9966,499.618,497.3906,497.4575,84169.0
2022-10-19 11:00:00,520.4,520.95,517.75,518.22,74160.0,497.4767,498.0024,494.9434,495.3927,74160.0
2022-10-19 11:30:00,518.08,518.28,516.39,517.8,98861.0,495.2589,495.45,493.6433,494.9912,98861.0
2022-10-19 12:00:00,517.89,517.89,514.67,516.56,51906.0,495.0772,495.0772,491.9991,493.8058,51906.0
2022-10-19 12:30:00,516.73,517.65,515.43,516.34,62820.0,493.9683,494.8478,492.7256,493.5955,62820.0
2022-10-19 13:00:00,516.26,517.79,514.6,517.15,68257.0,493.519,494.9816,491.9321,494.3698,68257.0
2022-10-19 13:30:00,517.0,517.99,516.73,517.99,48676.0,494.2264,495.1728,493.9683,495.1728,48676.0
2022-10-19 14:00:00,517.99,519.67,517.52,519.67,60460.0,495.1728,496.7788,494.7235,496.7788,60460.0
2022-10-19 14:30:00,519.58,520.17,518.76,518.94,44369.0,496.6928,497.2568,495.9089,496.081,44369.0
2022-10-19 15:00:00,519.0,520.39,518.77,519.3,233758.0,496.1383,497.4671,495.9185,496.4251,233758.0
2022-10-19 15:30:00,519.35,521.02,519.07,520.42,272574.0,496.4729,498.0694,496.2052,497.4958,272574.0
2022-10-20 09:30:00,523.05,525.37,520.96,524.58,157471.0,500.0099,502.2277,498.012,501.4725,157471.0
2022-10-20 10:00:00,524.58,526.95,522.65,526.48,131288.0,501.4725,503.7381,499.6276,503.2888,131288.0
2022-10-20 10:30:00,526.56,528.72,525.41,528.24,81306.0,503.3653,505.4302,502.266,504.9713,81306.0
2022-10-20 11:00:00,528.17,529.42,526.36,526.98,79840.0,504.9044,506.0993,503.1741,503.7668,79840.0
2022-10-20 11:30:00,526.98,529.01,526.97,527.27,62153.0,503.7668,505.7074,503.7573,504.044,62153.0
2022-10-20 12:00:00,527.11,527.38,524.69,524.93,62661.0,503.8911,504.1492,501.5777,501.8071,62661.0
2022-10-20 12:30:00,524.81,525.73,524.06,525.72,77250.0,501.6924,502.5719,500.9754,502.5623,77250.0
2022-10-20 13:00:00,525.52,525.77,523.1,523.43,58119.0,502.3711,502.6101,500.0577,500.3732,58119.0
2022-10-20 13:30:00,523.39,523.76,522.32,522.98,54902.0,500.335,500.6887,499.3121,499.943,54902.0
2022-10-20 14:00:00,522.8,523.21,520.42,520.94,58842.0,499.7709,500.1629,497.4958,497.9929,58842.0
2022-10-20 14:30:00,520.76,521.62,519.9,520.77,57771.0,497.8208,498.6429,496.9987,497.8304,57771.0
2022-10-20 15:00:00,520.81,522.0,519.9,520.43,74763.0,497.8686,499.0062,496.9987,497.5053,74763.0
2022-10-20 15:30:00,520.28,521.97,519.78,520.74,204622.0,497.3619,498.9775,496.884,497.8017,204622.0
2022-10-21 09:30:00,518.06,531.62,518.01,531.5,442124.0,495.2397,508.2024,495.1919,508.0877,442124.0
2022-10-21 10:00:00,531.56,532.94,528.28,529.96,120202.0,508.1451,509.4643,505.0096,506.6155,120202.0
2022-10-21 10:30:00,529.75,530.47,527.12,528.14,78484.0,506.4148,507.1031,503.9006,504.8757,78484.0
2022-10-21 11:00:00,528.34,529.59,526.98,528.18,61061.0,505.0669,506.2618,503.7668,504.914,61061.0
2022-10-21 11:30:00,528.01,530.5,527.24,530.14,44112.0,504.7514,507.1318,504.0154,506.7876,44112.0
2022-10-21 12:00:00,530.4,531.4,529.34,529.34,49907.0,507.0362,507.9921,506.0229,506.0229,49907.0
2022-10-21 12:30:00,529.49,533.0,529.04,532.86,53653.0,506.1663,509.5216,505.7361,509.3878,53653.0
2022-10-21 13:00:00,532.79,533.17,529.24,530.14,80095.0,509.3209,509.6841,505.9273,506.7876,80095.0
2022-10-21 13:30:00,530.22,531.93,529.65,531.63,53915.0,506.8641,508.4988,506.3192,508.212,53915.0
2022-10-21 14:00:00,531.52,532.83,530.66,531.21,63296.0,508.1068,509.3591,507.2847,507.8105,63296.0
2022-10-21 14:30:00,531.33,532.75,530.94,532.19,46502.0,507.9252,509.2827,507.5524,508.7473,46502.0
2022-10-21 15:00:00,532.22,536.24,532.22,536.06,90472.0,508.776,512.6189,508.776,512.4468,90472.0
2022-10-21 15:30:00,536.07,536.54,533.51,533.86,230437.0,512.4564,512.9057,510.0092,510.3438,230437.0
2022-10-24 09:30:00,538.07,546.48,537.8,544.26,180405.0,514.3683,522.4079,514.1102,520.2856,180405.0
2022-10-24 10:00:00,544.13,544.57,539.34,542.79,119843.0,520.1614,520.582,515.5824,518.8804,119843.0
2022-10-24 10:30:00,542.6,544.92,542.01,543.78,70225.0,518.6988,520.9166,518.1348,519.8268,70225.0
2022-10-24 11:00:00,543.7,543.98,541.88,543.14,58208.0,519.7503,520.018,518.0105,519.215,58208.0
2022-10-24 11:30:00,542.99,544.25,542.42,543.76,56960.0,519.0716,520.2761,518.5267,519.8077,56960.0
2022-10-24 12:00:00,543.65,544.14,542.35,543.66,48751.0,519.7025,520.1709,518.4598,519.7121,48751.0
2022-10-24 12:30:00,543.71,544.11,541.63,541.72,49200.0,519.7599,520.1422,517.7715,517.8575,49200.0
2022-10-24 13:00:00,541.58,541.58,539.42,539.89,72434.0,517.7237,517.7237,515.6588,516.1081,72434.0
2022-10-24 13:30:00,539.91,540.74,539.38,540.6,62516.0,516.1273,516.9207,515.6206,516.7869,62516.0
2022-10-24 14:00:00,540.7,541.97,540.59,541.69,48038.0,516.8825,518.0965,516.7773,517.8288,48038.0
2022-10-24 14:30:00,541.65,543.83,541.61,543.54,57101.0,517.7906,519.8746,517.7524,519.5974,57101.0
2022-10-24 15:00:00,543.56,543.69,542.46,543.04,92457.0,519.6165,519.7407,518.5649,519.1194,92457.0
2022-10-24 15:30:00,543.18,543.67,541.02,541.71,201228.0,519.2532,519.7216,517.1884,517.848,201228.0
2022-10-25 09:30:00,537.79,539.99,533.9,539.45,232345.0,514.1006,516.2037,510.382,515.6875,232345.0
2022-10-25 10:00:00,539.32,542.48,538.46,542.06,99082.0,515.5632,518.584,514.7411,518.1826,99082.0
2022-10-25 10:30:00,542.23,543.92,540.49,540.84,98760.0,518.3451,519.9606,516.6817,517.0163,98760.0
2022-10-25 11:00:00,540.88,540.97,538.78,539.0,96914.0,517.0545,517.1406,515.047,515.2573,96914.0
2022-10-25 11:30:00,538.68,539.11,537.57,537.9,40016.0,514.9514,515.3625,513.8903,514.2058,40016.0
2022-10-25 12:00:00,537.75,538.93,537.16,537.45,29077.0,514.0624,515.1904,513.4984,513.7756,29077.0
2022-10-25 12:30:00,537.49,537.73,536.51,537.73,24710.0,513.8139,514.0433,512.877,514.0433,24710.0
2022-10-25 13:00:00,537.62,538.36,537.05,538.25,43903.0,513.9381,514.6455,513.3932,514.5404,43903.0
2022-10-25 13:30:00,538.46,538.5,536.08,536.15,44298.0,514.7411,514.7794,512.466,512.5329,44298.0
2022-10-25 14:00:00,536.33,538.15,536.31,538.09,27053.0,512.705,514.4448,512.6858,514.3874,27053.0
2022-10-25 14:30:00,538.06,539.0,537.64,538.39,27799.0,514.3587,515.2573,513.9572,514.6742,27799.0
2022-10-25 15:00:00,538.36,540.07,538.29,539.94,41515.0,514.6455,516.2802,514.5786,516.1559,41515.0
2022-10-25 15:30:00,540.03,540.68,539.51,540.5,148575.0,516.242,516.8633,515.7449,516.6913,148575.0
2022-10-26 09:30:00,541.38,545.44,540.2,542.8,192075.0,517.5325,521.4137,516.4045,518.89,192075.0
2022-10-26 10:00:00,542.91,545.97,542.9,545.05,79760.0,518.9951,521.9203,518.9855,521.0408,79760.0
2022-10-26 10:30:00,545.08,545.9,543.81,545.68,52423.0,521.0695,521.8534,519.8555,521.6431,52423.0
2022-10-26 11:00:00,545.56,547.38,545.13,545.39,61464.0,521.5284,523.2682,521.1173,521.3659,61464.0
2022-10-26 11:30:00,545.34,546.49,544.86,545.9,73814.0,521.3181,522.4174,520.8592,521.8534,73814.0
2022-10-26 12:00:00,546.1,547.64,545.9,546.09,52778.0,522.0446,523.5168,521.8534,522.035,52778.0
2022-10-26 12:30:00,546.01,547.07,544.52,545.26,41668.0,521.9586,522.9719,520.5342,521.2416,41668.0
2022-10-26 13:00:00,545.56,546.89,545.21,546.48,39613.0,521.5284,522.7998,521.1938,522.4079,39613.0
2022-10-26 13:30:00,546.6,546.96,544.38,544.92,57467.0,522.5226,522.8667,520.4004,520.9166,57467.0
2022-10-26 14:00:00,544.99,545.52,543.2,543.27,57848.0,520.9835,521.4901,519.2723,519.3393,57848.0
2022-10-26 14:30:00,543.14,544.1,542.19,542.83,34612.0,519.215,520.1327,518.3068,518.9186,34612.0
2022-10-26 15:00:00,542.85,543.38,542.0,543.21,71125.0,518.9378,519.4444,518.1252,519.2819,71125.0
2022-10-26 15:30:00,543.29,544.24,542.71,543.31,244996.0,519.3584,520.2665,518.8039,519.3775,244996.0
2022-10-27 09:30:00,546.52,546.52,540.06,542.36,108764.0,522.4461,522.4461,516.2706,518.4693,108764.0
2022-10-27 10:00:00,542.2,546.02,541.16,544.57,62772.0,518.3164,521.9681,517.3222,520.582,62772.0
2022-10-27 10:30:00,544.3,545.03,541.68,541.79,45460.0,520.3239,521.0217,517.8193,517.9244,45460.0
2022-10-27 11:00:00,541.68,542.48,540.9,541.96,63320.0,517.8193,518.584,517.0736,518.087,63320.0
2022-10-27 11:30:00,541.8,541.89,539.76,541.4,41668.0,517.934,518.02,515.9839,517.5516,41668.0
2022-10-27 12:00:00,541.51,542.72,541.0,541.19,52493.0,517.6568,518.8135,517.1692,517.3509,52493.0
2022-10-27 12:30:00,541.11,543.57,541.07,542.27,56346.0,517.2744,519.626,517.2362,518.3833,56346.0
2022-10-27 13:00:00,542.13,543.07,541.7,542.14,45008.0,518.2495,519.1481,517.8384,518.259,45008.0
2022-10-27 13:30:00,542.07,543.17,541.7,541.74,53421.0,518.1921,519.2437,517.8384,517.8766,53421.0
2022-10-27 14:00:00,541.71,543.55,541.71,543.16,37742.0,517.848,519.6069,517.848,519.2341,37742.0
2022-10-27 14:30:00,543.16,543.23,542.38,543.02,34605.0,519.2341,519.301,518.4885,519.1003,34605.0
2022-10-27 15:00:00,543.09,543.97,542.16,543.49,53234.0,519.1672,520.0084,518.2781,519.5496,53234.0
2022-10-27 15:30:00,543.43,544.2,540.73,542.05,188174.0,519.4922,520.2283,516.9111,518.173,188174.0
2022-10-28 09:30:00,544.97,550.15,543.69,547.86,140429.0,520.9644,525.9162,519.7407,523.7271,140429.0
2022-10-28 10:00:00,547.56,551.08,546.42,550.61,64716.0,523.4403,526.8052,522.3505,526.3559,64716.0
2022-10-28 10:30:00,550.44,552.11,550.13,551.33,68485.0,526.1934,527.7899,525.8971,527.0442,68485.0
2022-10-28 11:00:00,551.42,551.75,548.98,549.5,59167.0,527.1302,527.4457,524.7977,525.2948,59167.0
2022-10-28 11:30:00,549.37,550.68,548.55,549.92,40311.0,525.1705,526.4228,524.3867,525.6963,40311.0
2022-10-28 12:00:00,549.84,551.15,548.1,550.92,38639.0,525.6198,526.8721,523.9565,526.6523,38639.0
2022-10-28 12:30:00,550.9,551.43,550.23,551.08,42835.0,526.6332,527.1398,525.9927,526.8052,42835.0
2022-10-28 13:00:00,551.19,552.15,550.96,551.7,59141.0,526.9104,527.8281,526.6905,527.3979,59141.0
2022-10-28 13:30:00,551.5,552.9,551.5,552.16,62031.0,527.2067,528.5451,527.2067,527.8377,62031.0
2022-10-28 14:00:00,551.99,552.75,551.63,552.21,50996.0,527.6751,528.4017,527.331,527.8854,50996.0
2022-10-28 14:30:00,552.34,553.0,551.77,551.85,73402.0,528.0097,528.6406,527.4648,527.5413,73402.0
2022-10-28 15:00:00,551.93,553.0,551.25,551.78,78895.0,527.6178,528.6406,526.9677,527.4744,78895.0
2022-10-28 15:30:00,551.82,552.11,550.17,551.28,272466.0,527.5126,527.7899,525.9353,526.9964,272466.0
2022-10-31 09:30:00,555.0,556.99,551.63,551.64,196407.0,530.5526,532.4549,527.331,527.3406,196407.0
2022-10-31 10:00:00,551.79,555.56,550.13,553.25,86606.0,527.4839,531.0879,525.8971,528.8796,86606.0
2022-10-31 10:30:00,553.2,554.59,552.36,553.09,61198.0,528.8318,530.1606,528.0288,528.7267,61198.0
2022-10-31 11:00:00,553.23,557.79,553.06,557.48,78700.0,528.8605,533.2197,528.698,532.9233,78700.0
2022-10-31 11:30:00,557.38,558.1,556.44,556.83,50281.0,532.8277,533.516,531.9291,532.3019,50281.0
2022-10-31 12:00:00,556.76,556.82,555.17,555.96,54047.0,532.235,532.2924,530.7151,531.4703,54047.0
2022-10-31 12:30:00,555.89,555.9,554.15,554.62,32191.0,531.4033,531.4129,529.74,530.1893,32191.0
2022-10-31 13:00:00,554.65,556.07,554.25,555.96,43442.0,530.218,531.5754,529.8356,531.4703,43442.0
2022-10-31 13:30:00,555.83,556.76,555.64,556.03,27708.0,531.346,532.235,531.1644,531.5372,27708.0
2022-10-31 14:00:00,555.87,556.52,555.55,555.62,45580.0,531.3842,532.0056,531.0783,531.1452,45580.0
2022-10-31 14:30:00,555.63,557.27,555.44,556.1,47648.0,531.1548,532.7226,530.9732,531.6041,47648.0
2022-10-31 15:00:00,555.75,555.81,553.32,554.56,77206.0,531.2695,531.3269,528.9466,530.1319,77206.0
2022-10-31 15:30:00,554.49,556.48,554.26,555.27,209516.0,530.065,531.9674,529.8451,530.8107,209516.0
2022-11-01 09:30:00,555.0,555.69,550.15,551.63,182697.0,530.5526,531.2122,525.9162,527.331,182697.0
2022-11-01 10:00:00,551.75,551.75,547.18,548.01,129409.0,527.4457,527.4457,523.077,523.8705,129409.0
2022-11-01 10:30:00,548.09,548.94,545.25,545.88,84167.0,523.9469,524.7595,521.232,521.8343,84167.0
2022-11-01 11:00:00,545.84,546.55,544.35,545.5,72190.0,521.796,522.4748,520.3717,521.471,72190.0
2022-11-01 11:30:00,545.53,545.83,544.22,545.45,81680.0,521.4997,521.7865,520.2474,521.4232,81680.0
2022-11-01 12:00:00,545.52,547.95,544.86,545.27,145691.0,521.4901,523.8131,520.8592,521.2512,145691.0
2022-11-01 12:30:00,545.73,545.82,544.35,544.96,122033.0,521.6909,521.7769,520.3717,520.9548,122033.0
2022-11-01 13:00:00,544.88,547.32,544.86,546.9,83995.0,520.8783,523.2108,520.8592,522.8094,83995.0
2022-11-01 13:30:00,546.84,547.56,546.59,547.13,68077.0,522.752,523.4403,522.513,523.0292,68077.0
2022-11-01 14:00:00,547.14,548.42,545.76,546.69,125306.0,523.0388,524.2624,521.7196,522.6086,125306.0
2022-11-01 14:30:00,546.78,548.82,546.78,548.75,96361.0,522.6946,524.6448,522.6946,524.5779,96361.0
2022-11-01 15:00:00,548.66,549.41,547.0,547.27,112813.0,524.4918,525.2088,522.9049,523.1631,112813.0
2022-11-01 15:30:00,547.18,547.98,546.65,546.99,323831.0,523.077,523.8418,522.5704,522.8954,323831.0
2022-11-02 09:30:00,544.41,547.07,543.26,546.4,86363.0,520.429,522.9719,519.3297,522.3314,86363.0
2022-11-02 10:00:00,546.4,548.62,545.38,547.1,58785.0,522.3314,524.4536,521.3563,523.0005,58785.0
2022-11-02 10:30:00,547.32,547.9,545.63,546.96,65653.0,523.2108,523.7653,521.5953,522.8667,65653.0
2022-11-02 11:00:00,547.34,549.31,546.37,548.16,78884.0,523.23,525.1132,522.3027,524.0138,78884.0
2022-11-02 11:30:00,548.26,550.28,547.86,549.47,57372.0,524.1094,526.0405,523.7271,525.2661,57372.0
2022-11-02 12:00:00,549.53,551.05,549.31,549.65,43034.0,525.3235,526.7765,525.1132,525.4382,43034.0
2022-11-02 12:30:00,549.71,549.73,548.28,549.1,66495.0,525.4956,525.5147,524.1286,524.9124,66495.0
2022-11-02 13:00:00,549.24,550.33,549.2,549.52,27956.0,525.0463,526.0883,525.008,525.3139,27956.0
2022-11-02 13:30:00,549.45,551.8,549.39,550.35,43650.0,525.247,527.4935,525.1897,526.1074,43650.0
2022-11-02 14:00:00,550.53,554.45,549.99,553.43,122173.0,526.2795,530.0268,525.7632,529.0517,122173.0
2022-11-02 14:30:00,553.57,554.58,545.97,547.76,105983.0,529.1855,530.1511,521.9203,523.6315,105983.0
2022-11-02 15:00:00,547.71,550.27,543.85,544.9,105827.0,523.5837,526.0309,519.8937,520.8974,105827.0
2022-11-02 15:30:00,544.78,546.36,543.07,543.24,252140.0,520.7827,522.2931,519.1481,519.3106,252140.0
2022-11-03 09:30:00,541.74,546.55,538.13,542.48,218522.0,517.8766,522.4748,514.4257,518.584,218522.0
2022-11-03 10:00:00,542.6,546.14,540.63,544.89,64990.0,518.6988,522.0828,516.8155,520.8879,64990.0
2022-11-03 10:30:00,544.69,545.62,542.64,544.52,71230.0,520.6967,521.5857,518.737,520.5342,71230.0
2022-11-03 11:00:00,544.2,545.83,543.5,544.31,54758.0,520.2283,521.7865,519.5591,520.3334,54758.0
2022-11-03 11:30:00,544.45,546.18,543.49,545.13,38017.0,520.4673,522.1211,519.5496,521.1173,38017.0
2022-11-03 12:00:00,545.14,547.0,544.69,545.69,51027.0,521.1269,522.9049,520.6967,521.6527,51027.0
2022-11-03 12:30:00,545.68,546.84,544.62,546.02,60720.0,521.6431,522.752,520.6298,521.9681,60720.0
2022-11-03 13:00:00,545.86,546.15,544.69,545.61,31603.0,521.8152,522.0924,520.6967,521.5762,31603.0
2022-11-03 13:30:00,545.57,545.91,544.81,545.13,51757.0,521.5379,521.863,520.8114,521.1173,51757.0
2022-11-03 14:00:00,545.21,547.35,545.0,547.16,105832.0,521.1938,523.2395,520.993,523.0579,105832.0
2022-11-03 14:30:00,547.1,547.87,546.58,547.83,97207.0,523.0005,523.7366,522.5034,523.6984,97207.0
2022-11-03 15:00:00,547.72,547.83,545.82,546.1,128983.0,523.5932,523.6984,521.7769,522.0446,128983.0
2022-11-03 15:30:00,546.13,547.21,543.61,543.89,225129.0,522.0733,523.1057,519.6643,519.9319,225129.0
2022-11-04 09:30:00,547.05,547.76,538.51,541.81,169310.0,522.9527,523.6315,514.7889,517.9436,169310.0
2022-11-04 10:00:00,542.26,546.89,541.91,546.52,83530.0,518.3737,522.7998,518.0392,522.4461,83530.0
2022-11-04 10:30:00,546.36,547.3,544.86,545.19,91834.0,522.2931,523.1917,520.8592,521.1747,91834.0
2022-11-04 11:00:00,545.27,546.24,540.22,540.33,92115.0,521.2512,522.1784,516.4236,516.5288,92115.0
2022-11-04 11:30:00,540.58,541.42,536.26,536.26,74895.0,516.7677,517.5707,512.638,512.638,74895.0
2022-11-04 12:00:00,536.49,537.46,535.39,537.33,56145.0,512.8579,513.7852,511.8064,513.6609,56145.0
2022-11-04 12:30:00,537.09,537.09,533.17,533.49,78400.0,513.4315,513.4315,509.6841,509.9901,78400.0
2022-11-04 13:00:00,533.44,533.49,529.67,530.29,74919.0,509.9423,509.9901,506.3383,506.931,74919.0
2022-11-04 13:30:00,530.31,530.42,527.25,528.25,82695.0,506.9501,507.0553,504.0249,504.9809,82695.0
2022-11-04 14:00:00,528.26,529.73,527.14,529.31,112057.0,504.9904,506.3957,503.9198,505.9942,112057.0
2022-11-04 14:30:00,529.24,531.87,529.2,531.01,108738.0,505.9273,508.4414,505.889,507.6193,108738.0
2022-11-04 15:00:00,531.01,533.95,530.5,533.92,127525.0,507.6193,510.4298,507.1318,510.4011,127525.0
2022-11-04 15:30:00,533.66,538.56,533.24,538.3,304621.0,510.1526,514.8367,509.7511,514.5882,304621.0
2022-11-07 09:30:00,538.17,540.53,535.47,537.51,114178.0,514.4639,516.7199,511.8828,513.833,114178.0
2022-11-07 10:00:00,537.69,541.13,537.43,539.73,71636.0,514.005,517.2935,513.7565,515.9552,71636.0
2022-11-07 10:30:00,539.63,541.5,539.55,540.94,36335.0,515.8596,517.6472,515.7831,517.1119,36335.0
2022-11-07 11:00:00,540.87,543.36,540.34,542.75,91662.0,517.045,519.4253,516.5383,518.8422,91662.0
2022-11-07 11:30:00,542.82,543.82,542.35,543.43,83892.0,518.9091,519.865,518.4598,519.4922,83892.0
2022-11-07 12:00:00,543.43,545.35,542.79,545.12,39831.0,519.4922,521.3276,518.8804,521.1078,39831.0
2022-11-07 12:30:00,545.33,545.78,543.24,543.65,36982.0,521.3085,521.7387,519.3106,519.7025,36982.0
2022-11-07 13:00:00,543.54,544.88,543.53,544.57,30192.0,519.5974,520.8783,519.5878,520.582,30192.0
2022-11-07 13:30:00,544.92,545.18,543.7,544.21,39086.0,520.9166,521.1651,519.7503,520.2378,39086.0
2022-11-07 14:00:00,544.32,546.5,544.31,546.26,48092.0,520.343,522.427,520.3334,522.1975,48092.0
2022-11-07 14:30:00,546.31,546.75,545.29,545.41,46213.0,522.2453,522.666,521.2703,521.385,46213.0
2022-11-07 15:00:00,545.41,546.51,545.41,546.51,36615.0,521.385,522.4365,521.385,522.4365,36615.0
2022-11-07 15:30:00,546.38,546.95,544.42,545.4,182540.0,522.3123,522.8571,520.4386,521.3754,182540.0
2022-11-08 09:30:00,547.05,547.19,542.0,544.68,122742.0,522.9527,523.0866,518.1252,520.6871,122742.0
2022-11-08 10:00:00,544.6,549.78,543.79,549.5,138334.0,520.6107,525.5625,519.8363,525.2948,138334.0
2022-11-08 10:30:00,549.49,551.84,548.34,550.04,93982.0,525.2853,527.5317,524.1859,525.811,93982.0
2022-11-08 11:00:00,550.04,551.84,549.42,550.74,81652.0,525.811,527.5317,525.2183,526.4802,81652.0
2022-11-08 11:30:00,550.71,553.44,550.71,553.37,62461.0,526.4515,529.0613,526.4515,528.9944,62461.0
2022-11-08 12:00:00,553.39,553.74,552.39,552.64,70005.0,529.0135,529.3481,528.0575,528.2965,70005.0
2022-11-08 12:30:00,552.69,554.62,552.49,553.51,53960.0,528.3443,530.1893,528.1531,529.1282,53960.0
2022-11-08 13:00:00,553.51,554.6,550.66,551.27,54888.0,529.1282,530.1702,526.4037,526.9869,54888.0
2022-11-08 13:30:00,551.07,551.32,548.94,549.26,85507.0,526.7957,527.0347,524.7595,525.0654,85507.0
2022-11-08 14:00:00,549.29,549.72,546.12,546.4,69680.0,525.0941,525.5051,522.0637,522.3314,69680.0
2022-11-08 14:30:00,546.34,550.99,545.98,550.07,87883.0,522.274,526.7192,521.9299,525.8397,87883.0
2022-11-08 15:00:00,549.96,552.58,549.78,552.37,95050.0,525.7346,528.2391,525.5625,528.0384,95050.0
2022-11-08 15:30:00,552.4,554.8,552.4,553.19,328510.0,528.0671,530.3614,528.0671,528.8223,328510.0
2022-11-09 09:30:00,553.78,554.61,550.2,551.12,135066.0,529.3863,530.1797,525.964,526.8435,135066.0
2022-11-09 10:00:00,551.06,552.94,550.5,551.06,78940.0,526.7861,528.5833,526.2508,526.7861,78940.0
2022-11-09 10:30:00,551.06,551.84,548.18,549.06,65541.0,526.7861,527.5317,524.033,524.8742,65541.0
2022-11-09 11:00:00,549.05,549.94,547.81,548.03,110708.0,524.8646,525.7154,523.6793,523.8896,110708.0
2022-11-09 11:30:00,547.91,548.61,546.89,547.16,68961.0,523.7749,524.444,522.7998,523.0579,68961.0
2022-11-09 12:00:00,547.16,548.2,546.68,547.38,49886.0,523.0579,524.0521,522.599,523.2682,49886.0
2022-11-09 12:30:00,547.33,547.84,546.0,546.75,58422.0,523.2204,523.7079,521.949,522.666,58422.0
2022-11-09 13:00:00,546.82,546.86,545.4,545.74,39605.0,522.7329,522.7711,521.3754,521.7004,39605.0
2022-11-09 13:30:00,545.7,545.7,542.72,543.82,117806.0,521.6622,521.6622,518.8135,519.865,117806.0
2022-11-09 14:00:00,543.68,544.72,543.15,543.58,76574.0,519.7312,520.7254,519.2245,519.6356,76574.0
2022-11-09 14:30:00,543.47,544.01,542.04,542.39,89294.0,519.5304,520.0467,518.1634,518.498,89294.0
2022-11-09 15:00:00,542.42,544.2,542.36,543.08,90789.0,518.5267,520.2283,518.4693,519.1576,90789.0
2022-11-09 15:30:00,542.91,543.11,539.44,540.8,253354.0,518.9951,519.1863,515.678,516.9781,253354.0
2022-11-10 09:30:00,548.93,551.7,536.16,544.05,225601.0,524.7499,527.3979,512.5424,520.0849,225601.0
2022-11-10 10:00:00,544.44,545.84,540.32,543.71,97315.0,520.4577,521.796,516.5192,519.7599,97315.0
2022-11-10 10:30:00,543.46,543.65,540.13,542.34,94319.0,519.5209,519.7025,516.3376,518.4502,94319.0
2022-11-10 11:00:00,542.49,543.86,540.37,543.67,72126.0,518.5936,519.9033,516.567,519.7216,72126.0
2022-11-10 11:30:00,543.74,544.79,542.7,543.63,62934.0,519.7885,520.7923,518.7944,519.6834,62934.0
2022-11-10 12:00:00,543.41,543.52,538.68,539.78,90542.0,519.4731,519.5782,514.9514,516.003,90542.0
2022-11-10 12:30:00,539.65,540.0,533.95,534.63,170053.0,515.8787,516.2133,510.4298,511.0798,170053.0
2022-11-10 13:00:00,534.62,538.88,534.51,538.88,95349.0,511.0703,515.1426,510.9651,515.1426,95349.0
2022-11-10 13:30:00,539.0,542.14,538.74,541.94,47165.0,515.2573,518.259,515.0088,518.0678,47165.0
2022-11-10 14:00:00,541.78,544.68,541.69,544.5,76048.0,517.9149,520.6871,517.8288,520.5151,76048.0
2022-11-10 14:30:00,544.42,545.15,543.22,544.72,55903.0,520.4386,521.1364,519.2915,520.7254,55903.0
2022-11-10 15:00:00,544.65,545.49,543.46,544.1,66964.0,520.6585,521.4615,519.5209,520.1327,66964.0
2022-11-10 15:30:00,544.17,545.67,542.88,544.0,324877.0,520.1996,521.6335,518.9664,520.0371,324877.0
2022-11-11 09:30:00,546.28,546.28,523.63,530.43,499233.0,522.2167,522.2167,500.5644,507.0648,499233.0
2022-11-11 10:00:00,530.08,530.11,520.01,521.77,399050.0,506.7303,506.7589,497.1038,498.7863,399050.0
2022-11-11 10:30:00,521.63,522.73,512.9,514.25,318177.0,498.6525,499.704,490.307,491.5976,318177.0
2022-11-11 11:00:00,514.42,516.12,511.0,511.24,325941.0,491.7601,493.3852,488.4907,488.7202,325941.0
2022-11-11 11:30:00,511.22,514.7,510.43,511.15,443246.0,488.701,492.0277,487.9458,488.6341,443246.0
2022-11-11 12:00:00,511.02,512.96,510.71,510.82,136283.0,488.5098,490.3644,488.2135,488.3187,136283.0
2022-11-11 12:30:00,510.83,511.63,509.65,510.93,208213.0,488.3282,489.093,487.2002,488.4238,208213.0
2022-11-11 13:00:00,510.89,517.05,510.8,516.93,204742.0,488.3856,494.2742,488.2995,494.1595,204742.0
2022-11-11 13:30:00,516.82,517.27,512.2,513.76,279693.0,494.0544,494.4845,489.6379,491.1291,279693.0
2022-11-11 14:00:00,513.92,514.63,511.18,514.51,233271.0,491.2821,491.9608,488.6628,491.8461,233271.0
2022-11-11 14:30:00,514.4,518.29,514.23,517.68,174723.0,491.741,495.4596,491.5784,494.8765,174723.0
2022-11-11 15:00:00,517.73,520.63,516.12,520.16,183563.0,494.9243,497.6965,493.3852,497.2472,183563.0
2022-11-11 15:30:00,520.11,523.01,518.49,522.07,607680.0,497.1994,499.9717,495.6508,499.0731,607680.0
2022-11-14 09:30:00,522.0,528.98,520.78,524.59,312270.0,499.0062,505.6787,497.8399,501.4821,312270.0
2022-11-14 10:00:00,524.5,524.71,520.5,521.05,304277.0,501.3961,501.5968,497.5723,498.098,304277.0
2022-11-14 10:30:00,521.14,521.84,519.9,521.24,170567.0,498.1841,498.8532,496.9987,498.2797,170567.0
2022-11-14 11:00:00,521.19,521.19,519.92,520.26,213715.0,498.2319,498.2319,497.0178,497.3428,213715.0
2022-11-14 11:30:00,520.18,521.17,519.74,519.92,140571.0,497.2664,498.2127,496.8457,497.0178,140571.0
2022-11-14 12:00:00,520.01,520.76,519.51,520.12,154717.0,497.1038,497.8208,496.6259,497.209,154717.0
2022-11-14 12:30:00,520.2,521.04,519.47,520.01,161685.0,497.2855,498.0885,496.5876,497.1038,161685.0
2022-11-14 13:00:00,520.0,520.33,519.27,520.13,103893.0,497.0943,497.4097,496.3964,497.2186,103893.0
2022-11-14 13:30:00,520.0,520.76,519.86,520.33,131781.0,497.0943,497.8208,496.9604,497.4097,131781.0
2022-11-14 14:00:00,520.26,520.27,519.03,520.0,111753.0,497.3428,497.3524,496.167,497.0943,111753.0
2022-11-14 14:30:00,520.02,520.1,519.25,519.56,91782.0,497.1134,497.1899,496.3773,496.6737,91782.0
2022-11-14 15:00:00,519.62,519.83,517.56,518.7,157337.0,496.731,496.9318,494.7618,495.8515,157337.0
2022-11-14 15:30:00,518.7,519.34,513.41,514.0,655705.0,495.8515,496.4634,490.7946,491.3586,655705.0
2022-11-15 09:30:00,512.81,516.64,510.19,510.68,322575.0,490.221,493.8823,487.7164,488.1848,322575.0
2022-11-15 10:00:00,510.64,511.24,507.59,509.6,249708.0,488.1466,488.7202,485.2309,487.1524,249708.0
2022-11-15 10:30:00,509.6,510.18,508.47,508.98,141656.0,487.1524,487.7068,486.0722,486.5597,141656.0
2022-11-15 11:00:00,508.88,509.25,508.09,508.47,174594.0,486.4641,486.8178,485.7089,486.0722,174594.0
2022-11-15 11:30:00,508.51,509.22,506.56,507.64,158843.0,486.1104,486.7891,484.2463,485.2787,158843.0
2022-11-15 12:00:00,507.72,507.74,505.31,505.81,116520.0,485.3552,485.3743,483.0514,483.5293,116520.0
2022-11-15 12:30:00,505.81,506.82,504.61,504.8,119924.0,483.5293,484.4949,482.3822,482.5638,119924.0
2022-11-15 13:00:00,504.78,505.22,500.79,501.35,284446.0,482.5447,482.9653,478.7305,479.2658,284446.0
2022-11-15 13:30:00,501.02,503.92,500.77,502.37,173107.0,478.9503,481.7226,478.7114,480.2409,173107.0
2022-11-15 14:00:00,502.4,504.36,500.8,502.67,161223.0,480.2696,482.1432,478.74,480.5277,161223.0
2022-11-15 14:30:00,502.92,504.4,501.75,503.56,200096.0,480.7666,482.1815,479.6482,481.3785,200096.0
2022-11-15 15:00:00,503.6,503.71,501.8,502.38,222219.0,481.4167,481.5218,479.696,480.2504,222219.0
2022-11-15 15:30:00,502.27,503.86,500.99,502.94,560908.0,480.1453,481.6652,478.9217,480.7858,560908.0
2022-11-16 09:30:00,505.47,511.9,505.47,508.75,280999.0,483.2043,489.3511,483.2043,486.3398,280999.0
2022-11-16 10:00:00,508.94,510.4,506.2,509.54,177297.0,486.5215,487.9172,483.9022,487.095,177297.0
2022-11-16 10:30:00,509.92,514.13,509.73,512.3,194933.0,487.4583,491.4829,487.2767,489.7335,194933.0
2022-11-16 11:00:00,512.34,513.03,511.14,511.62,116824.0,489.7717,490.4313,488.6246,489.0834,116824.0
2022-11-16 11:30:00,511.61,512.84,511.41,512.5,105447.0,489.0739,490.2497,488.8827,489.9247,105447.0
2022-11-16 12:00:00,512.41,512.84,511.97,512.17,103857.0,489.8386,490.2497,489.418,489.6092,103857.0
2022-11-16 12:30:00,512.13,512.85,511.69,511.71,75837.0,489.571,490.2592,489.1503,489.1695,75837.0
2022-11-16 13:00:00,511.73,512.39,511.13,511.7,63990.0,489.1886,489.8195,488.615,489.1599,63990.0
2022-11-16 13:30:00,511.55,511.8,510.06,511.49,68995.0,489.0165,489.2555,487.5921,488.9591,68995.0
2022-11-16 14:00:00,511.41,512.23,510.55,511.09,103036.0,488.8827,489.6665,488.0605,488.5768,103036.0
2022-11-16 14:30:00,510.99,512.48,510.61,512.21,98275.0,488.4812,489.9055,488.1179,489.6474,98275.0
2022-11-16 15:00:00,512.19,512.36,510.93,511.78,92344.0,489.6283,489.7908,488.4238,489.2364,92344.0
2022-11-16 15:30:00,511.79,512.91,509.76,511.53,278544.0,489.2459,490.3166,487.3053,488.9974,278544.0
2022-11-17 09:30:00,512.16,518.48,512.16,516.57,254027.0,489.5996,495.6412,489.5996,493.8154,254027.0
2022-11-17 10:00:00,516.34,519.27,516.17,519.18,138911.0,493.5955,496.3964,493.433,496.3104,138911.0
2022-11-17 10:30:00,519.14,521.36,518.64,520.47,167501.0,496.2722,498.3944,495.7942,497.5436,167501.0
2022-11-17 11:00:00,520.46,522.6,520.37,522.23,136777.0,497.534,499.5798,497.448,499.2261,136777.0
2022-11-17 11:30:00,522.25,525.67,522.17,525.65,101993.0,499.2452,502.5145,499.1687,502.4954,101993.0
2022-11-17 12:00:00,525.77,526.98,525.09,525.21,116816.0,502.6101,503.7668,501.9601,502.0748,116816.0
2022-11-17 12:30:00,525.36,525.86,523.01,523.09,76042.0,502.2182,502.6962,499.9717,500.0482,76042.0
2022-11-17 13:00:00,523.13,523.52,521.5,521.81,116690.0,500.0864,500.4592,498.5282,498.8246,116690.0
2022-11-17 13:30:00,521.77,521.79,519.92,520.46,74399.0,498.7863,498.8054,497.0178,497.534,74399.0
2022-11-17 14:00:00,520.37,521.66,519.42,520.21,65748.0,497.448,498.6812,496.5398,497.295,65748.0
2022-11-17 14:30:00,520.15,520.3,518.89,519.27,43894.0,497.2377,497.3811,496.0332,496.3964,43894.0
2022-11-17 15:00:00,519.23,519.96,517.51,518.06,246080.0,496.3582,497.056,494.714,495.2397,246080.0
2022-11-17 15:30:00,518.07,518.72,513.94,515.66,562096.0,495.2493,495.8707,491.3012,492.9455,562096.0
2022-11-18 09:30:00,522.12,526.0,519.45,521.74,294334.0,499.1209,502.83,496.5685,498.7576,294334.0
2022-11-18 10:00:00,521.42,525.64,521.42,524.74,119777.0,498.4517,502.4858,498.4517,501.6255,119777.0
2022-11-18 10:30:00,524.87,526.0,524.24,524.88,76994.0,501.7498,502.83,501.1475,501.7593,76994.0
2022-11-18 11:00:00,524.86,529.48,524.09,529.02,122538.0,501.7402,506.1567,501.0041,505.717,122538.0
2022-11-18 11:30:00,529.19,533.0,529.15,532.6,322244.0,505.8795,509.5216,505.8412,509.1393,322244.0
2022-11-18 12:00:00,532.51,532.92,529.2,531.02,122574.0,509.0532,509.4452,505.889,507.6289,122574.0
2022-11-18 12:30:00,531.02,531.36,528.05,529.39,94317.0,507.6289,507.9539,504.7897,506.0707,94317.0
2022-11-18 13:00:00,529.4,530.32,528.76,529.47,65630.0,506.0802,506.9597,505.4684,506.1471,65630.0
2022-11-18 13:30:00,529.39,530.0,527.56,528.19,106620.0,506.0707,506.6538,504.3213,504.9235,106620.0
2022-11-18 14:00:00,528.22,529.09,528.1,528.25,46942.0,504.9522,505.7839,504.8375,504.9809,46942.0
2022-11-18 14:30:00,528.39,528.66,527.3,528.55,62760.0,505.1147,505.3728,504.0727,505.2677,62760.0
2022-11-18 15:00:00,528.56,531.18,528.56,529.91,133034.0,505.2772,507.7818,505.2772,506.5678,133034.0
2022-11-18 15:30:00,529.91,531.57,529.04,530.09,280187.0,506.5678,508.1546,505.7361,506.7398,280187.0
2022-11-21 09:30:00,529.01,531.95,524.22,526.15,227682.0,505.7074,508.5179,501.1284,502.9734,227682.0
2022-11-21 10:00:00,526.32,527.85,524.77,525.21,85551.0,503.1359,504.5985,501.6542,502.0748,85551.0
2022-11-21 10:30:00,525.0,526.24,523.86,524.26,91883.0,501.874,503.0594,500.7843,501.1666,91883.0
2022-11-21 11:00:00,524.24,525.3,521.55,521.73,94090.0,501.1475,502.1608,498.576,498.7481,94090.0
2022-11-21 11:30:00,521.57,522.09,517.72,518.93,115363.0,498.5951,499.0922,494.9147,496.0714,115363.0
2022-11-21 12:00:00,519.11,519.75,518.23,518.24,116708.0,496.2435,496.8553,495.4022,495.4118,116708.0
2022-11-21 12:30:00,518.35,518.77,516.38,516.67,97519.0,495.517,495.9185,493.6337,493.911,97519.0
2022-11-21 13:00:00,516.61,518.65,516.61,518.18,118430.0,493.8536,495.8037,493.8536,495.3545,118430.0
2022-11-21 13:30:00,518.18,521.65,517.71,520.93,94605.0,495.3545,498.6716,494.9052,497.9833,94605.0
2022-11-21 14:00:00,520.93,521.37,519.94,519.99,78592.0,497.9833,498.4039,497.0369,497.0847,78592.0
2022-11-21 14:30:00,520.04,520.87,518.89,519.11,94975.0,497.1325,497.926,496.0332,496.2435,94975.0
2022-11-21 15:00:00,518.96,520.25,517.12,517.27,133876.0,496.1001,497.3333,494.3411,494.4845,133876.0
2022-11-21 15:30:00,517.28,517.38,515.38,517.19,366289.0,494.4941,494.5897,492.6778,494.4081,366289.0
2022-11-22 09:30:00,519.94,524.66,519.91,521.48,171896.0,497.0369,501.549,497.0082,498.5091,171896.0
2022-11-22 10:00:00,521.52,522.86,520.29,521.94,72567.0,498.5473,499.8283,497.3715,498.9488,72567.0
2022-11-22 10:30:00,522.22,522.91,521.57,522.32,61079.0,499.2165,499.8761,498.5951,499.3121,61079.0
2022-11-22 11:00:00,522.26,522.88,522.0,522.61,70257.0,499.2547,499.8474,499.0062,499.5893,70257.0
2022-11-22 11:30:00,522.61,523.07,521.41,522.1,44124.0,499.5893,500.029,498.4422,499.1018,44124.0
2022-11-22 12:00:00,522.23,522.53,521.37,522.35,47980.0,499.2261,499.5128,498.4039,499.3408,47980.0
2022-11-22 12:30:00,522.3,523.53,522.27,522.66,52998.0,499.293,500.4688,499.2643,499.6371,52998.0
2022-11-22 13:00:00,522.66,523.79,522.56,523.27,70837.0,499.6371,500.7173,499.5415,500.2202,70837.0
2022-11-22 13:30:00,523.29,523.29,522.07,523.11,48059.0,500.2394,500.2394,499.0731,500.0673,48059.0
2022-11-22 14:00:00,523.05,524.0,522.79,523.8,33320.0,500.0099,500.9181,499.7614,500.7269,33320.0
2022-11-22 14:30:00,523.82,524.38,523.41,523.44,53777.0,500.746,501.2813,500.3541,500.3828,53777.0
2022-11-22 15:00:00,523.39,524.13,522.81,523.02,74992.0,500.335,501.0424,499.7805,499.9813,74992.0
2022-11-22 15:30:00,523.02,523.91,522.11,523.0,269888.0,499.9813,500.832,499.1113,499.9621,269888.0
2022-11-23 09:30:00,525.0,527.98,524.07,525.72,125518.0,501.874,504.7228,500.985,502.5623,125518.0
2022-11-23 10:00:00,525.8,527.01,524.61,525.75,77413.0,502.6388,503.7955,501.5012,502.591,77413.0
2022-11-23 10:30:00,525.94,526.08,524.52,524.93,62690.0,502.7726,502.9065,501.4152,501.8071,62690.0
2022-11-23 11:00:00,524.81,525.91,524.68,524.78,64295.0,501.6924,502.7439,501.5681,501.6637,64295.0
2022-11-23 11:30:00,524.62,525.09,523.21,523.46,59430.0,501.5108,501.9601,500.1629,500.4019,59430.0
2022-11-23 12:00:00,523.51,524.39,523.0,524.27,83896.0,500.4497,501.2909,499.9621,501.1762,83896.0
2022-11-23 12:30:00,524.37,524.45,523.2,523.72,45882.0,501.2718,501.3483,500.1533,500.6504,45882.0
2022-11-23 13:00:00,523.61,525.21,523.5,525.13,33492.0,500.5453,502.0748,500.4401,501.9983,33492.0
2022-11-23 13:30:00,525.05,527.12,525.04,527.07,39964.0,501.9218,503.9006,501.9123,503.8529,39964.0
2022-11-23 14:00:00,527.14,529.0,526.54,528.26,66278.0,503.9198,505.6978,503.3462,504.9904,66278.0
2022-11-23 14:30:00,528.42,530.14,527.71,529.62,50037.0,505.1434,506.7876,504.4647,506.2905,50037.0
2022-11-23 15:00:00,529.68,530.44,529.31,530.16,57648.0,506.3479,507.0744,505.9942,506.8067,57648.0
2022-11-23 15:30:00,530.14,530.43,527.76,530.25,221722.0,506.7876,507.0648,504.5125,506.8928,221722.0
2022-11-25 09:30:00,534.0,537.5,532.52,537.32,186684.0,510.4776,513.8234,509.0628,513.6513,186684.0
2022-11-25 10:00:00,537.27,540.85,537.09,538.43,121911.0,513.6035,517.0258,513.4315,514.7124,121911.0
2022-11-25 10:30:00,538.57,539.77,538.07,539.03,61242.0,514.8463,515.9934,514.3683,515.286,61242.0
2022-11-25 11:00:00,538.98,540.81,538.18,540.53,80674.0,515.2382,516.9876,514.4735,516.7199,80674.0
2022-11-25 11:30:00,540.55,540.6,537.95,538.27,56727.0,516.7391,516.7869,514.2536,514.5595,56727.0
2022-11-25 12:00:00,538.26,538.88,537.78,538.52,79656.0,514.5499,515.1426,514.0911,514.7985,79656.0
2022-11-25 12:30:00,538.46,539.19,537.06,537.68,124188.0,514.7411,515.439,513.4028,513.9955,124188.0
2022-11-28 09:30:00,535.83,539.58,534.07,535.25,235604.0,512.227,515.8118,510.5445,511.6725,235604.0
2022-11-28 10:00:00,535.25,536.42,534.25,536.15,114226.0,511.6725,512.791,510.7166,512.5329,114226.0
2022-11-28 10:30:00,536.23,536.92,534.58,535.19,59302.0,512.6094,513.269,511.032,511.6152,59302.0
2022-11-28 11:00:00,535.21,535.65,534.71,535.01,78892.0,511.6343,512.0549,511.1563,511.4431,78892.0
2022-11-28 11:30:00,535.05,535.78,534.97,535.46,41367.0,511.4813,512.1792,511.4049,511.8733,41367.0
2022-11-28 12:00:00,535.48,536.72,534.43,536.34,61508.0,511.8924,513.0778,510.8886,512.7145,61508.0
2022-11-28 12:30:00,536.43,536.43,534.96,535.27,38265.0,512.8005,512.8005,511.3953,511.6916,38265.0
2022-11-28 13:00:00,535.25,536.12,535.05,535.81,37728.0,511.6725,512.5042,511.4813,512.2079,37728.0
2022-11-28 13:30:00,535.8,536.0,534.51,534.9,49168.0,512.1983,512.3895,510.9651,511.3379,49168.0
2022-11-28 14:00:00,534.85,535.02,533.66,534.17,45802.0,511.2901,511.4527,510.1526,510.6401,45802.0
2022-11-28 14:30:00,534.16,534.37,533.06,533.21,57159.0,510.6305,510.8313,509.579,509.7224,57159.0
2022-11-28 15:00:00,533.23,533.4,532.24,532.81,67421.0,509.7415,509.904,508.7951,509.34,67421.0
2022-11-28 15:30:00,532.84,532.94,531.69,532.31,292797.0,509.3687,509.4643,508.2693,508.862,292797.0
2022-11-29 09:30:00,531.67,532.97,526.4,526.95,246915.0,508.2502,509.493,503.2124,503.7381,246915.0
2022-11-29 10:00:00,527.05,528.26,526.62,528.26,162252.0,503.8337,504.9904,503.4227,504.9904,162252.0
2022-11-29 10:30:00,528.34,528.35,525.8,526.11,76948.0,505.0669,505.0765,502.6388,502.9351,76948.0
2022-11-29 11:00:00,526.01,526.28,523.65,523.94,116688.0,502.8395,503.0977,500.5835,500.8607,116688.0
2022-11-29 11:30:00,523.85,526.1,523.85,525.96,190213.0,500.7747,502.9256,500.7747,502.7917,190213.0
2022-11-29 12:00:00,526.01,526.18,525.5,525.71,57768.0,502.8395,503.0021,502.352,502.5528,57768.0
2022-11-29 12:30:00,525.8,526.08,525.11,525.22,83509.0,502.6388,502.9065,501.9792,502.0843,83509.0
2022-11-29 13:00:00,525.2,525.81,524.19,525.5,45378.0,502.0652,502.6484,501.0997,502.352,45378.0
2022-11-29 13:30:00,525.52,528.39,525.36,528.33,67152.0,502.3711,505.1147,502.2182,505.0573,67152.0
2022-11-29 14:00:00,528.38,530.59,528.33,528.38,98664.0,505.1051,507.2178,505.0573,505.1051,98664.0
2022-11-29 14:30:00,528.34,528.52,527.71,527.9,47418.0,505.0669,505.239,504.4647,504.6463,47418.0
2022-11-29 15:00:00,527.99,528.41,527.43,528.01,65097.0,504.7323,505.1338,504.197,504.7514,65097.0
2022-11-29 15:30:00,528.07,528.61,527.32,527.8,291739.0,504.8088,505.325,504.0918,504.5507,291739.0
2022-11-30 09:30:00,529.72,534.82,528.73,533.17,139521.0,506.3861,511.2615,505.4397,509.6841,139521.0
2022-11-30 10:00:00,533.24,534.13,527.48,527.73,96970.0,509.7511,510.6019,504.2448,504.4838,96970.0
2022-11-30 10:30:00,527.91,530.18,527.91,529.67,55598.0,504.6558,506.8259,504.6558,506.3383,55598.0
2022-11-30 11:00:00,529.75,530.11,528.84,530.09,41264.0,506.4148,506.7589,505.5449,506.7398,41264.0
2022-11-30 11:30:00,529.97,530.19,528.49,529.02,39138.0,506.6251,506.8354,505.2103,505.717,39138.0
2022-11-30 12:00:00,529.0,531.25,529.0,530.54,41022.0,505.6978,507.8487,505.6978,507.17,41022.0
2022-11-30 12:30:00,530.62,531.38,530.28,530.93,44749.0,507.2465,507.973,506.9215,507.5428,44749.0
2022-11-30 13:00:00,530.78,533.76,530.75,532.66,49155.0,507.3994,510.2482,507.3707,509.1966,49155.0
2022-11-30 13:30:00,532.65,536.45,532.23,535.68,93467.0,509.1871,512.8197,508.7856,512.0836,93467.0
2022-11-30 14:00:00,535.66,537.33,534.85,536.53,107342.0,512.0645,513.6609,511.2901,512.8961,107342.0
2022-11-30 14:30:00,536.45,539.68,536.16,539.59,69573.0,512.8197,515.9074,512.5424,515.8214,69573.0
2022-11-30 15:00:00,539.53,543.01,539.17,542.92,126439.0,515.764,519.0907,515.4199,519.0047,126439.0
2022-11-30 15:30:00,542.94,548.08,542.23,547.01,1116399.0,519.0238,523.9374,518.3451,522.9145,1116399.0
2022-12-01 09:30:00,552.36,553.0,543.32,545.17,230718.0,528.0288,528.6406,519.387,521.1556,230718.0
2022-12-01 10:00:00,545.16,546.99,539.09,539.55,107864.0,521.146,522.8954,515.3434,515.7831,107864.0
2022-12-01 10:30:00,539.5,540.28,536.56,539.54,110209.0,515.7353,516.481,512.9248,515.7736,110209.0
2022-12-01 11:00:00,539.6,540.58,538.3,539.33,72646.0,515.8309,516.7677,514.5882,515.5728,72646.0
2022-12-01 11:30:00,539.24,540.15,537.3,538.91,53418.0,515.4868,516.3567,513.6322,515.1713,53418.0
2022-12-01 12:00:00,538.92,539.73,537.44,539.73,79538.0,515.1809,515.9552,513.7661,515.9552,79538.0
2022-12-01 12:30:00,539.53,540.77,539.4,540.63,75307.0,515.764,516.9494,515.6397,516.8155,75307.0
2022-12-01 13:00:00,540.77,542.04,539.31,539.31,64122.0,516.9494,518.1634,515.5537,515.5537,64122.0
2022-12-01 13:30:00,539.24,539.92,538.76,539.1,40545.0,515.4868,516.1368,515.0279,515.3529,40545.0
2022-12-01 14:00:00,539.09,539.63,537.87,538.98,51268.0,515.3434,515.8596,514.1771,515.2382,51268.0
2022-12-01 14:30:00,539.05,539.6,538.27,538.5,44520.0,515.3051,515.8309,514.5595,514.7794,44520.0
2022-12-01 15:00:00,538.64,539.1,537.44,537.6,58033.0,514.9132,515.3529,513.7661,513.919,58033.0
2022-12-01 15:30:00,537.6,538.24,535.8,536.79,229136.0,513.919,514.5308,512.1983,513.1447,229136.0
2022-12-02 09:30:00,532.83,538.54,532.44,535.35,143011.0,510.9266,516.4019,510.5527,513.3431,143011.0
2022-12-02 10:00:00,535.19,536.81,534.87,535.32,68521.0,513.1896,514.743,512.8828,513.3143,68521.0
2022-12-02 10:30:00,535.31,538.24,534.62,536.7,75902.0,513.3047,516.1143,512.6431,514.6376,75902.0
2022-12-02 11:00:00,536.69,536.83,534.63,535.12,93202.0,514.628,514.7622,512.6527,513.1225,93202.0
2022-12-02 11:30:00,535.06,537.51,534.72,536.84,44742.0,513.065,515.4143,512.739,514.7718,44742.0
2022-12-02 12:00:00,536.95,537.33,535.31,535.4,58007.0,514.8773,515.2417,513.3047,513.391,58007.0
2022-12-02 12:30:00,535.4,536.01,534.9,535.05,33002.0,513.391,513.9759,512.9116,513.0554,33002.0
2022-12-02 13:00:00,534.96,536.41,534.79,535.74,54420.0,512.9691,514.3595,512.8061,513.717,54420.0
2022-12-02 13:30:00,535.65,536.18,535.15,535.88,62156.0,513.6307,514.1389,513.1513,513.8513,62156.0
2022-12-02 14:00:00,535.8,536.28,535.11,535.45,62380.0,513.7746,514.2348,513.1129,513.4389,62380.0
2022-12-02 14:30:00,535.39,537.49,535.07,537.4,44967.0,513.3814,515.3951,513.0746,515.3088,44967.0
2022-12-02 15:00:00,537.51,538.61,536.36,536.54,110979.0,515.4143,516.469,514.3115,514.4841,110979.0
2022-12-02 15:30:00,536.54,536.85,535.45,536.07,186921.0,514.4841,514.7814,513.4389,514.0335,186921.0
2022-12-05 09:30:00,531.49,535.14,530.88,533.92,156700.0,509.6417,513.1417,509.0568,511.9718,156700.0
2022-12-05 10:00:00,533.95,537.59,532.11,537.23,89393.0,512.0006,515.491,510.2362,515.1458,89393.0
2022-12-05 10:30:00,537.23,538.8,537.08,538.36,118735.0,515.1458,516.6512,515.0019,516.2293,118735.0
2022-12-05 11:00:00,538.47,540.38,537.83,539.3,95767.0,516.3348,518.1663,515.7211,517.1307,95767.0
2022-12-05 11:30:00,539.41,539.79,537.75,538.07,58589.0,517.2362,517.6005,515.6444,515.9512,58589.0
2022-12-05 12:00:00,537.9,538.05,536.73,536.83,40575.0,515.7882,515.9321,514.6663,514.7622,40575.0
2022-12-05 12:30:00,536.78,536.78,534.63,535.14,51715.0,514.7143,514.7143,512.6527,513.1417,51715.0
2022-12-05 13:00:00,535.22,537.36,535.22,535.44,84166.0,513.2184,515.2704,513.2184,513.4294,84166.0
2022-12-05 13:30:00,535.54,536.43,534.12,534.24,41329.0,513.5252,514.3787,512.1636,512.2787,41329.0
2022-12-05 14:00:00,534.23,534.24,532.89,533.73,66821.0,512.2691,512.2787,510.9842,511.7897,66821.0
2022-12-05 14:30:00,533.71,534.77,533.0,534.65,47475.0,511.7705,512.7869,511.0897,512.6718,47475.0
2022-12-05 15:00:00,534.75,535.97,534.45,534.6,46446.0,512.7677,513.9376,512.4801,512.6239,46446.0
2022-12-05 15:30:00,534.63,535.67,534.22,534.85,182494.0,512.6527,513.6499,512.2595,512.8636,182494.0
2022-12-06 09:30:00,534.42,540.59,534.24,539.14,157316.0,512.4513,518.3677,512.2787,516.9773,157316.0
2022-12-06 10:00:00,539.24,540.32,537.52,538.1,172452.0,517.0731,518.1088,515.4239,515.98,172452.0
2022-12-06 10:30:00,538.03,539.77,537.18,537.49,56948.0,515.9129,517.5814,515.0978,515.3951,56948.0
2022-12-06 11:00:00,537.46,537.87,535.0,535.75,43956.0,515.3663,515.7595,513.0074,513.7266,43956.0
2022-12-06 11:30:00,535.87,536.39,535.33,535.93,28170.0,513.8417,514.3403,513.3239,513.8992,28170.0
2022-12-06 12:00:00,536.0,537.31,535.44,536.12,26637.0,513.9663,515.2225,513.4294,514.0814,26637.0
2022-12-06 12:30:00,536.03,538.7,535.81,538.7,91742.0,513.9951,516.5553,513.7841,516.5553,91742.0
2022-12-06 13:00:00,538.58,538.85,537.1,537.32,104250.0,516.4403,516.6992,515.0211,515.2321,104250.0
2022-12-06 13:30:00,537.32,537.47,536.01,536.93,64849.0,515.2321,515.3759,513.9759,514.8581,64849.0
2022-12-06 14:00:00,537.11,537.8,536.36,537.59,61985.0,515.0307,515.6923,514.3115,515.491,61985.0
2022-12-06 14:30:00,537.6,538.64,537.39,538.0,75639.0,515.5006,516.4978,515.2992,515.8841,75639.0
2022-12-06 15:00:00,537.93,538.6,536.17,536.21,109093.0,515.817,516.4595,514.1293,514.1677,109093.0
2022-12-06 15:30:00,536.29,540.3,536.28,539.42,282918.0,514.2444,518.0896,514.2348,517.2457,282918.0
2022-12-07 09:30:00,540.84,542.79,539.63,541.57,124037.0,518.6074,520.4772,517.4471,519.3074,124037.0
2022-12-07 10:00:00,541.64,545.91,541.19,545.84,99688.0,519.3745,523.469,518.943,523.4018,99688.0
2022-12-07 10:30:00,545.86,545.88,543.47,544.83,72835.0,523.421,523.4402,521.1293,522.4334,72835.0
2022-12-07 11:00:00,544.91,545.39,542.45,542.8,115641.0,522.5101,522.9703,520.1512,520.4868,115641.0
2022-12-07 11:30:00,542.7,544.72,541.71,544.72,76265.0,520.3909,522.3279,519.4416,522.3279,76265.0
2022-12-07 12:00:00,544.81,544.94,543.25,543.47,37739.0,522.4142,522.5388,520.9183,521.1293,37739.0
2022-12-07 12:30:00,543.54,543.84,542.55,542.93,24540.0,521.1964,521.4841,520.2471,520.6115,24540.0
2022-12-07 13:00:00,542.82,544.14,541.69,544.02,26943.0,520.506,521.7717,519.4224,521.6567,26943.0
2022-12-07 13:30:00,544.0,544.12,542.11,542.42,35525.0,521.6375,521.7525,519.8252,520.1224,35525.0
2022-12-07 14:00:00,542.28,542.41,541.14,541.94,38099.0,519.9882,520.1128,518.895,519.6622,38099.0
2022-12-07 14:30:00,541.92,542.36,540.72,541.0,48908.0,519.643,520.0649,518.4923,518.7608,48908.0
2022-12-07 15:00:00,540.98,541.94,540.21,541.94,54236.0,518.7416,519.6622,518.0033,519.6622,54236.0
2022-12-07 15:30:00,541.96,543.34,541.69,542.6,148384.0,519.6813,521.0046,519.4224,520.295,148384.0
2022-12-08 09:30:00,544.86,547.11,543.78,546.07,103916.0,522.4621,524.6196,521.4265,523.6224,103916.0
2022-12-08 10:00:00,546.18,548.1,545.5,547.75,92307.0,523.7279,525.5689,523.0758,525.2333,92307.0
2022-12-08 10:30:00,547.77,549.51,547.08,548.85,69407.0,525.2525,526.921,524.5909,526.2881,69407.0
2022-12-08 11:00:00,548.79,549.88,548.13,549.65,117360.0,526.2306,527.2758,525.5977,527.0552,117360.0
2022-12-08 11:30:00,549.67,550.38,549.45,550.05,61452.0,527.0744,527.7552,526.8634,527.4388,61452.0
2022-12-08 12:00:00,549.79,550.76,549.71,550.33,33013.0,527.1895,528.1196,527.1128,527.7073,33013.0
2022-12-08 12:30:00,550.13,550.22,548.73,549.8,44526.0,527.5155,527.6018,526.173,527.1991,44526.0
2022-12-08 13:00:00,549.92,550.6,549.59,550.6,41460.0,527.3141,527.9662,526.9977,527.9662,41460.0
2022-12-08 13:30:00,550.63,551.29,549.72,549.94,48411.0,527.9949,528.6278,527.1223,527.3333,48411.0
2022-12-08 14:00:00,549.98,550.1,546.66,547.0,54818.0,527.3717,527.4867,524.1881,524.5142,54818.0
2022-12-08 14:30:00,547.05,547.21,545.96,546.43,46596.0,524.5621,524.7155,523.5169,523.9676,46596.0
2022-12-08 15:00:00,546.44,548.54,546.18,548.37,47973.0,523.9772,525.9908,523.7279,525.8278,47973.0
2022-12-08 15:30:00,548.42,548.84,546.09,547.75,152424.0,525.8758,526.2785,523.6416,525.2333,152424.0
2022-12-09 09:30:00,547.93,548.49,541.42,545.19,139552.0,525.4059,525.9429,519.1635,522.7786,139552.0
2022-12-09 10:00:00,544.8,546.47,543.66,545.74,56064.0,522.4046,524.0059,521.3115,523.3059,56064.0
2022-12-09 10:30:00,546.06,547.29,545.15,547.12,55608.0,523.6128,524.7922,522.7402,524.6292,55608.0
2022-12-09 11:00:00,547.09,547.28,545.1,546.94,37116.0,524.6005,524.7826,522.6923,524.4566,37116.0
2022-12-09 11:30:00,547.27,547.87,545.73,547.2,36208.0,524.7731,525.3484,523.2964,524.7059,36208.0
2022-12-09 12:00:00,547.25,547.26,544.45,545.5,52230.0,524.7539,524.7635,522.069,523.0758,52230.0
2022-12-09 12:30:00,545.59,546.17,545.26,545.73,76948.0,523.1621,523.7183,522.8457,523.2964,76948.0
2022-12-09 13:00:00,545.62,545.62,544.85,545.23,42138.0,523.1909,523.1909,522.4525,522.8169,42138.0
2022-12-09 13:30:00,545.22,546.26,545.05,545.48,46549.0,522.8073,523.8046,522.6443,523.0566,46549.0
2022-12-09 14:00:00,545.56,545.9,544.76,545.6,49655.0,523.1333,523.4594,522.3662,523.1717,49655.0
2022-12-09 14:30:00,545.56,545.56,544.09,544.64,20751.0,523.1333,523.1333,521.7238,522.2512,20751.0
2022-12-09 15:00:00,544.64,544.97,543.29,543.55,53403.0,522.2512,522.5676,520.9567,521.206,53403.0
2022-12-09 15:30:00,543.49,543.54,538.87,539.25,256927.0,521.1484,521.1964,516.7184,517.0827,256927.0
2022-12-12 09:30:00,541.85,544.5,540.18,540.63,142726.0,519.5759,522.1169,517.9745,518.406,142726.0
2022-12-12 10:00:00,541.18,542.8,539.28,542.55,89943.0,518.9334,520.4868,517.1115,520.2471,89943.0
2022-12-12 10:30:00,542.71,544.45,542.24,543.04,83005.0,520.4005,522.069,519.9498,520.7169,83005.0
2022-12-12 11:00:00,542.92,544.11,542.0,542.5,77589.0,520.6019,521.743,519.7197,520.1991,77589.0
2022-12-12 11:30:00,542.66,544.14,542.28,543.37,50177.0,520.3526,521.7717,519.9882,521.0334,50177.0
2022-12-12 12:00:00,543.46,544.16,542.46,543.95,63468.0,521.1197,521.7909,520.1608,521.5895,63468.0
2022-12-12 12:30:00,543.95,545.31,543.67,543.82,68052.0,521.5895,522.8936,521.321,521.4649,68052.0
2022-12-12 13:00:00,543.83,544.24,542.43,543.16,66079.0,521.4745,521.8676,520.132,520.832,66079.0
2022-12-12 13:30:00,543.32,544.89,543.21,543.97,44731.0,520.9854,522.4909,520.88,521.6087,44731.0
2022-12-12 14:00:00,543.95,544.16,543.22,543.62,35165.0,521.5895,521.7909,520.8895,521.2731,35165.0
2022-12-12 14:30:00,543.47,544.47,542.76,544.0,46793.0,521.1293,522.0882,520.4485,521.6375,46793.0
2022-12-12 15:00:00,543.98,545.36,543.86,544.68,84947.0,521.6183,522.9416,521.5032,522.2895,84947.0
2022-12-12 15:30:00,544.81,546.08,544.04,545.68,278232.0,522.4142,523.632,521.6758,523.2484,278232.0
2022-12-13 09:30:00,550.56,550.99,537.64,541.98,285369.0,527.9278,528.3401,515.5389,519.7005,285369.0
2022-12-13 10:00:00,542.19,543.1,535.88,536.86,182895.0,519.9019,520.7745,513.8513,514.791,182895.0
2022-12-13 10:30:00,536.88,537.92,535.1,537.0,70432.0,514.8102,515.8074,513.1033,514.9252,70432.0
2022-12-13 11:00:00,537.01,537.49,535.3,536.27,68326.0,514.9348,515.3951,513.2951,514.2252,68326.0
2022-12-13 11:30:00,536.46,539.0,535.3,537.76,69974.0,514.4074,516.843,513.2951,515.654,69974.0
2022-12-13 12:00:00,537.75,538.46,535.58,536.39,66655.0,515.6444,516.3252,513.5636,514.3403,66655.0
2022-12-13 12:30:00,536.26,537.45,535.53,536.14,56183.0,514.2156,515.3567,513.5157,514.1006,56183.0
2022-12-13 13:00:00,536.11,539.54,535.84,539.01,70512.0,514.0718,517.3608,513.8129,516.8526,70512.0
2022-12-13 13:30:00,539.14,539.89,538.5,539.49,44144.0,516.9773,517.6964,516.3636,517.3129,44144.0
2022-12-13 14:00:00,539.43,539.66,538.05,538.38,47873.0,517.2553,517.4759,515.9321,516.2485,47873.0
2022-12-13 14:30:00,538.31,540.29,537.77,538.23,64535.0,516.1814,518.08,515.6636,516.1047,64535.0
2022-12-13 15:00:00,538.38,539.15,536.5,538.7,69182.0,516.2485,516.9868,514.4458,516.5553,69182.0
2022-12-13 15:30:00,538.71,540.13,538.29,538.66,316675.0,516.5649,517.9266,516.1622,516.517,316675.0
2022-12-14 09:30:00,541.93,543.03,538.0,541.96,124515.0,519.6526,520.7074,515.8841,519.6813,124515.0
2022-12-14 10:00:00,542.02,542.19,539.73,541.99,63328.0,519.7389,519.9019,517.543,519.7101,63328.0
2022-12-14 10:30:00,541.68,542.41,540.95,541.49,43192.0,519.4128,520.1128,518.7129,519.2307,43192.0
2022-12-14 11:00:00,541.59,543.48,541.42,543.17,40907.0,519.3265,521.1389,519.1635,520.8416,40907.0
2022-12-14 11:30:00,543.21,543.34,541.64,542.4,34094.0,520.88,521.0046,519.3745,520.1032,34094.0
2022-12-14 12:00:00,542.22,542.74,541.0,541.64,56817.0,519.9306,520.4293,518.7608,519.3745,56817.0
2022-12-14 12:30:00,541.78,543.19,541.72,542.13,30213.0,519.5087,520.8608,519.4512,519.8443,30213.0
2022-12-14 13:00:00,542.01,542.42,539.7,539.8,71582.0,519.7293,520.1224,517.5142,517.6101,71582.0
2022-12-14 13:30:00,539.87,541.59,539.43,539.75,135481.0,517.6773,519.3265,517.2553,517.5622,135481.0
2022-12-14 14:00:00,539.39,539.39,535.46,535.8,85026.0,517.217,517.217,513.4485,513.7746,85026.0
2022-12-14 14:30:00,535.34,536.12,531.57,535.25,93366.0,513.3335,514.0814,509.7184,513.2472,93366.0
2022-12-14 15:00:00,535.3,539.16,534.53,535.98,86280.0,513.2951,516.9964,512.5568,513.9472,86280.0
2022-12-14 15:30:00,535.53,538.81,534.1,537.95,206577.0,513.5157,516.6608,512.1444,515.8362,206577.0
2022-12-15 09:30:00,533.99,534.07,528.11,528.46,174256.0,512.039,512.1157,506.4007,506.7363,174256.0
2022-12-15 10:00:00,528.09,529.93,527.49,529.14,89121.0,506.3815,508.1459,505.8062,507.3883,89121.0
2022-12-15 10:30:00,529.13,531.89,528.71,530.78,138251.0,507.3787,510.0253,506.976,508.9609,138251.0
2022-12-15 11:00:00,530.92,531.44,529.57,529.85,58624.0,509.0952,509.5938,507.8007,508.0691,58624.0
2022-12-15 11:30:00,529.94,530.18,528.19,529.06,53814.0,508.1554,508.3856,506.4774,507.3116,53814.0
2022-12-15 12:00:00,529.05,529.99,527.81,528.53,53286.0,507.302,508.2034,506.113,506.8034,53286.0
2022-12-15 12:30:00,528.47,529.4,527.41,527.42,43271.0,506.7459,507.6376,505.7295,505.739,43271.0
2022-12-15 13:00:00,527.46,527.46,525.72,526.23,45094.0,505.7774,505.7774,504.1089,504.598,45094.0
2022-12-15 13:30:00,526.0,526.74,525.47,526.34,43306.0,504.3774,505.087,503.8692,504.7034,43306.0
2022-12-15 14:00:00,526.31,527.5,525.67,527.03,48833.0,504.6747,505.8158,504.061,505.3651,48833.0
2022-12-15 14:30:00,526.98,529.21,526.97,528.63,52347.0,505.3171,507.4555,505.3075,506.8993,52347.0
2022-12-15 15:00:00,528.72,530.03,527.93,528.84,72002.0,506.9856,508.2417,506.2281,507.1007,72002.0
2022-12-15 15:30:00,528.8,529.44,526.49,528.11,308021.0,507.0623,507.676,504.8473,506.4007,308021.0
2022-12-16 09:30:00,525.15,525.15,520.17,523.14,1011511.0,503.5624,503.5624,498.7871,501.635,1011511.0
2022-12-16 10:00:00,523.08,523.08,517.5,518.96,112390.0,501.5774,501.5774,496.2268,497.6268,112390.0
2022-12-16 10:30:00,519.08,520.12,516.47,519.83,107853.0,497.7419,498.7391,495.2392,498.461,107853.0
2022-12-16 11:00:00,519.59,520.09,517.02,517.96,62090.0,498.2309,498.7104,495.7666,496.6679,62090.0
2022-12-16 11:30:00,518.22,519.42,517.07,517.13,69711.0,496.9172,498.0679,495.8145,495.872,69711.0
2022-12-16 12:00:00,517.46,518.08,516.87,517.86,39397.0,496.1885,496.783,495.6227,496.572,39397.0
2022-12-16 12:30:00,517.68,518.56,515.72,515.86,49434.0,496.3994,497.2433,494.52,494.6542,49434.0
2022-12-16 13:00:00,515.96,517.91,515.96,516.53,56991.0,494.7501,496.62,494.7501,495.2967,56991.0
2022-12-16 13:30:00,516.63,518.66,516.51,517.92,44643.0,495.3926,497.3391,495.2775,496.6296,44643.0
2022-12-16 14:00:00,518.06,520.18,517.9,518.68,50564.0,496.7638,498.7967,496.6104,497.3583,50564.0
2022-12-16 14:30:00,518.74,521.7,518.68,521.59,44980.0,497.4159,500.2542,497.3583,500.1487,44980.0
2022-12-16 15:00:00,521.46,524.59,521.1,524.39,78720.0,500.024,503.0254,499.6788,502.8336,78720.0
2022-12-16 15:30:00,524.61,525.81,523.05,523.52,386032.0,503.0446,504.1952,501.5487,501.9994,386032.0
2022-12-19 09:30:00,524.6,524.6,520.92,524.02,92863.0,503.035,503.035,499.5062,502.4788,92863.0
2022-12-19 10:00:00,523.82,526.71,523.65,526.12,52963.0,502.287,505.0582,502.124,504.4925,52963.0
2022-12-19 10:30:00,525.92,526.6,525.12,525.3,47117.0,504.3007,504.9527,503.5336,503.7062,47117.0
2022-12-19 11:00:00,525.54,527.22,525.08,525.3,43860.0,503.9363,505.5473,503.4952,503.7062,43860.0
2022-12-19 11:30:00,525.24,525.72,524.2,525.52,37107.0,503.6487,504.1089,502.6514,503.9171,37107.0
2022-12-19 12:00:00,525.61,526.48,524.65,524.8,46238.0,504.0034,504.8377,503.0829,503.2267,46238.0
2022-12-19 12:30:00,524.74,524.84,523.28,524.08,38205.0,503.1692,503.2651,501.7692,502.5363,38205.0
2022-12-19 13:00:00,524.18,524.76,523.87,524.35,23281.0,502.6322,503.1884,502.335,502.7952,23281.0
2022-12-19 13:30:00,524.29,524.46,522.52,523.67,54901.0,502.7377,502.9007,501.0405,502.1432,54901.0
2022-12-19 14:00:00,523.63,523.63,521.78,521.86,28828.0,502.1048,502.1048,500.3309,500.4076,28828.0
2022-12-19 14:30:00,521.99,523.06,521.58,522.32,36385.0,500.5323,501.5583,500.1391,500.8487,36385.0
2022-12-19 15:00:00,522.1,523.23,521.66,522.93,36640.0,500.6377,501.7213,500.2158,501.4336,36640.0
2022-12-19 15:30:00,522.97,524.34,522.32,523.41,146236.0,501.472,502.7857,500.8487,501.8939,146236.0
2022-12-20 09:30:00,526.99,526.99,521.09,524.38,98678.0,505.3267,505.3267,499.6693,502.824,98678.0
2022-12-20 10:00:00,524.38,525.19,522.94,524.12,65118.0,502.824,503.6007,501.4432,502.5747,65118.0
2022-12-20 10:30:00,524.26,524.9,523.78,524.24,36313.0,502.7089,503.3226,502.2487,502.6898,36313.0
2022-12-20 11:00:00,524.08,524.2,520.31,520.77,63339.0,502.5363,502.6514,498.9213,499.3624,63339.0
2022-12-20 11:30:00,520.78,521.75,520.03,521.43,46626.0,499.372,500.3021,498.6528,499.9953,46626.0
2022-12-20 12:00:00,521.64,523.03,521.47,522.15,36644.0,500.1966,501.5295,500.0336,500.6857,36644.0
2022-12-20 12:30:00,521.93,522.87,520.94,522.71,37908.0,500.4747,501.3761,499.5254,501.2227,37908.0
2022-12-20 13:00:00,522.7,523.18,521.38,522.75,28067.0,501.2131,501.6733,499.9473,501.261,28067.0
2022-12-20 13:30:00,522.66,523.32,522.16,522.22,46671.0,501.1747,501.8076,500.6953,500.7528,46671.0
2022-12-20 14:00:00,522.38,524.14,522.11,523.53,51464.0,500.9062,502.5939,500.6473,502.0089,51464.0
2022-12-20 14:30:00,523.47,523.62,520.41,520.54,63457.0,501.9514,502.0952,499.0172,499.1419,63457.0
2022-12-20 15:00:00,520.51,521.1,519.7,521.03,48017.0,499.1131,499.6788,498.3364,499.6117,48017.0
2022-12-20 15:30:00,521.16,521.68,519.87,520.2,125655.0,499.7364,500.235,498.4994,498.8158,125655.0
2022-12-21 09:30:00,523.63,524.99,518.1,519.5,143898.0,502.1048,503.4089,496.8022,498.1446,143898.0
2022-12-21 10:00:00,519.3,524.29,518.9,523.91,119765.0,497.9528,502.7377,497.5693,502.3733,119765.0
2022-12-21 10:30:00,524.01,525.83,523.86,525.81,70394.0,502.4692,504.2144,502.3254,504.1952,70394.0
2022-12-21 11:00:00,525.66,527.27,525.54,527.2,47264.0,504.0514,505.5952,503.9363,505.5281,47264.0
2022-12-21 11:30:00,527.32,527.88,525.3,525.57,32387.0,505.6432,506.1801,503.7062,503.9651,32387.0
2022-12-21 12:00:00,525.32,525.44,523.36,524.24,39699.0,503.7254,503.8404,501.8459,502.6898,39699.0
2022-12-21 12:30:00,524.34,525.67,524.28,525.58,26718.0,502.7857,504.061,502.7281,503.9747,26718.0
2022-12-21 13:00:00,525.65,526.24,525.15,525.46,24103.0,504.0418,504.6075,503.5624,503.8596,24103.0
2022-12-21 13:30:00,525.54,526.23,524.84,525.72,29064.0,503.9363,504.598,503.2651,504.1089,29064.0
2022-12-21 14:00:00,525.69,526.77,525.33,525.4,66755.0,504.0802,505.1158,503.735,503.8021,66755.0
2022-12-21 14:30:00,525.39,526.35,525.13,525.93,43342.0,503.7925,504.713,503.5432,504.3103,43342.0
2022-12-21 15:00:00,525.8,526.29,525.25,525.49,50336.0,504.1856,504.6555,503.6582,503.8884,50336.0
2022-12-21 15:30:00,525.46,527.77,525.33,527.69,189327.0,503.8596,506.0747,503.735,505.9979,189327.0
2022-12-22 09:30:00,526.48,529.01,524.5,527.7,88243.0,504.8377,507.2637,502.9391,506.0075,88243.0
2022-12-22 10:00:00,527.41,528.53,525.48,526.85,77461.0,505.7295,506.8034,503.8788,505.1925,77461.0
2022-12-22 10:30:00,526.43,527.7,525.92,526.05,32133.0,504.7897,506.0075,504.3007,504.4254,32133.0
2022-12-22 11:00:00,525.85,526.74,525.01,526.2,44335.0,504.2336,505.087,503.4281,504.5692,44335.0
2022-12-22 11:30:00,526.05,526.65,524.74,525.91,43725.0,504.4254,505.0007,503.1692,504.2911,43725.0
2022-12-22 12:00:00,525.88,526.07,523.34,523.6,62556.0,504.2623,504.4445,501.8268,502.0761,62556.0
2022-12-22 12:30:00,523.68,524.29,523.09,523.27,25689.0,502.1528,502.7377,501.587,501.7596,25689.0
2022-12-22 13:00:00,523.13,523.49,521.77,523.0,26482.0,501.6254,501.9706,500.3213,501.5007,26482.0
2022-12-22 13:30:00,522.84,522.84,521.63,522.05,30195.0,501.3473,501.3473,500.1871,500.5898,30195.0
2022-12-22 14:00:00,522.71,524.5,522.45,524.49,37910.0,501.2227,502.9391,500.9733,502.9295,37910.0
2022-12-22 14:30:00,524.38,526.19,523.62,526.04,35999.0,502.824,504.5596,502.0952,504.4158,35999.0
2022-12-22 15:00:00,526.18,526.77,525.19,526.63,50237.0,504.55,505.1158,503.6007,504.9815,50237.0
2022-12-22 15:30:00,526.68,527.52,524.84,527.3,147177.0,505.0295,505.8349,503.2651,505.624,147177.0
2022-12-23 09:30:00,524.1,527.6,522.89,524.15,110333.0,502.5555,505.9116,501.3953,502.6035,110333.0
2022-12-23 10:00:00,524.99,528.46,524.36,527.19,40771.0,503.4089,506.7363,502.8048,505.5185,40771.0
2022-12-23 10:30:00,527.31,528.91,526.38,526.83,40629.0,505.6336,507.1678,504.7418,505.1733,40629.0
2022-12-23 11:00:00,526.79,529.06,526.46,528.34,33052.0,505.1349,507.3116,504.8185,506.6212,33052.0
2022-12-23 11:30:00,528.43,529.57,527.5,528.63,31817.0,506.7075,507.8007,505.8158,506.8993,31817.0
2022-12-23 12:00:00,528.76,530.39,528.28,529.57,27754.0,507.024,508.587,506.5637,507.8007,27754.0
2022-12-23 12:30:00,529.53,529.86,528.23,529.78,18367.0,507.7623,508.0787,506.5157,508.002,18367.0
2022-12-23 13:00:00,529.61,529.69,528.38,529.07,19237.0,507.839,507.9157,506.6596,507.3212,19237.0
2022-12-23 13:30:00,529.01,529.66,527.28,527.83,29900.0,507.2637,507.887,505.6048,506.1322,29900.0
2022-12-23 14:00:00,527.74,528.63,527.31,528.44,25213.0,506.0459,506.8993,505.6336,506.7171,25213.0
2022-12-23 14:30:00,528.41,530.34,528.34,530.34,25025.0,506.6883,508.539,506.6212,508.539,25025.0
2022-12-23 15:00:00,530.32,530.79,529.29,529.34,32301.0,508.5198,508.9705,507.5322,507.5801,32301.0
2022-12-23 15:30:00,529.42,531.31,528.84,531.31,111298.0,507.6568,509.4691,507.1007,509.4691,111298.0
2022-12-27 09:30:00,533.93,534.5,529.84,531.17,74389.0,511.9814,512.528,508.0596,509.3349,74389.0
2022-12-27 10:00:00,531.45,534.31,530.83,534.07,47723.0,509.6034,512.3458,509.0089,512.1157,47723.0
2022-12-27 10:30:00,534.11,535.29,533.27,533.91,57956.0,512.154,513.2855,511.3486,511.9623,57956.0
2022-12-27 11:00:00,533.99,534.77,532.5,533.67,40243.0,512.039,512.7869,510.6102,511.7321,40243.0
2022-12-27 11:30:00,533.83,535.84,533.72,535.52,53808.0,511.8855,513.8129,511.7801,513.5061,53808.0
2022-12-27 12:00:00,535.58,535.59,533.89,534.46,36316.0,513.5636,513.5732,511.9431,512.4896,36316.0
2022-12-27 12:30:00,534.58,534.75,533.21,534.27,32328.0,512.6047,512.7677,511.291,512.3075,32328.0
2022-12-27 13:00:00,534.27,534.94,533.94,534.05,23960.0,512.3075,512.9499,511.991,512.0965,23960.0
2022-12-27 13:30:00,533.97,534.04,532.43,533.2,22004.0,512.0198,512.0869,510.5431,511.2814,22004.0
2022-12-27 14:00:00,533.2,533.69,532.1,532.37,39175.0,511.2814,511.7513,510.2267,510.4856,39175.0
2022-12-27 14:30:00,532.36,533.19,531.65,533.09,41385.0,510.476,511.2718,509.7952,511.176,41385.0
2022-12-27 15:00:00,533.09,533.9,532.8,533.51,35365.0,511.176,511.9527,510.8979,511.5787,35365.0
2022-12-27 15:30:00,533.51,533.82,531.75,532.0,105043.0,511.5787,511.876,509.891,510.1308,105043.0
2022-12-28 09:30:00,535.07,536.58,532.32,535.74,87774.0,513.0746,514.5225,510.4376,513.717,87774.0
2022-12-28 10:00:00,535.97,537.02,535.41,536.28,60513.0,513.9376,514.9444,513.4006,514.2348,60513.0
2022-12-28 10:30:00,536.08,538.15,535.73,536.66,60383.0,514.043,516.028,513.7074,514.5992,60383.0
2022-12-28 11:00:00,536.53,536.56,532.97,533.56,61086.0,514.4746,514.5033,511.0609,511.6266,61086.0
2022-12-28 11:30:00,533.56,534.46,532.93,533.63,37867.0,511.6266,512.4896,511.0225,511.6938,37867.0
2022-12-28 12:00:00,533.52,533.52,531.58,532.19,60740.0,511.5883,511.5883,509.728,510.313,60740.0
2022-12-28 12:30:00,532.11,532.67,531.07,531.16,43197.0,510.2362,510.7732,509.239,509.3253,43197.0
2022-12-28 13:00:00,531.14,533.15,531.0,531.04,30236.0,509.3061,511.2335,509.1719,509.2102,30236.0
2022-12-28 13:30:00,531.1,531.81,530.79,531.07,27090.0,509.2678,509.9486,508.9705,509.239,27090.0
2022-12-28 14:00:00,531.03,532.1,530.21,531.89,27527.0,509.2006,510.2267,508.4144,510.0253,27527.0
2022-12-28 14:30:00,531.79,532.91,531.46,531.48,32013.0,509.9294,511.0034,509.613,509.6321,32013.0
2022-12-28 15:00:00,531.57,531.64,529.17,529.68,42654.0,509.7184,509.7856,507.4171,507.9061,42654.0
2022-12-28 15:30:00,529.48,530.13,527.73,528.45,141386.0,507.7144,508.3376,506.0363,506.7267,141386.0
2022-12-29 09:30:00,532.54,533.65,529.03,533.31,79733.0,510.6486,511.7129,507.2829,511.3869,79733.0
2022-12-29 10:00:00,533.46,533.68,530.0,530.9,42486.0,511.5308,511.7417,508.213,509.076,42486.0
2022-12-29 10:30:00,531.1,531.87,529.87,530.68,29128.0,509.2678,510.0061,508.0883,508.865,29128.0
2022-12-29 11:00:00,530.67,531.05,529.45,530.75,52557.0,508.8554,509.2198,507.6856,508.9322,52557.0
2022-12-29 11:30:00,530.76,531.43,530.23,531.16,38243.0,508.9417,509.5842,508.4335,509.3253,38243.0
2022-12-29 12:00:00,531.17,531.82,530.13,530.99,43682.0,509.3349,509.9582,508.3376,509.1623,43682.0
2022-12-29 12:30:00,530.84,531.6,530.22,530.97,22467.0,509.0185,509.7472,508.4239,509.1431,22467.0
2022-12-29 13:00:00,530.94,531.49,530.34,530.71,34240.0,509.1143,509.6417,508.539,508.8938,34240.0
2022-12-29 13:30:00,530.58,531.41,530.3,530.79,51080.0,508.7691,509.565,508.5007,508.9705,51080.0
2022-12-29 14:00:00,530.8,531.19,529.88,530.1,34518.0,508.9801,509.3541,508.0979,508.3089,34518.0
2022-12-29 14:30:00,530.1,531.09,529.6,530.42,35851.0,508.3089,509.2582,507.8294,508.6157,35851.0
2022-12-29 15:00:00,530.34,530.77,529.32,529.51,40726.0,508.539,508.9513,507.5609,507.7431,40726.0
2022-12-29 15:30:00,529.45,530.13,528.86,529.95,91720.0,507.6856,508.3376,507.1198,508.165,91720.0
2022-12-30 09:30:00,530.0,530.5,526.11,527.82,65369.0,508.213,508.6924,504.4829,506.1226,65369.0
2022-12-30 10:00:00,527.84,528.3,526.76,526.83,31164.0,506.1418,506.5829,505.1062,505.1733,31164.0
2022-12-30 10:30:00,526.71,528.15,526.05,526.23,31393.0,505.0582,506.439,504.4254,504.598,31393.0
2022-12-30 11:00:00,526.24,526.24,525.09,525.51,38913.0,504.6075,504.6075,503.5048,503.9076,38913.0
2022-12-30 11:30:00,525.41,526.54,524.84,526.35,26967.0,503.8117,504.8952,503.2651,504.713,26967.0
2022-12-30 12:00:00,526.61,527.55,526.37,527.22,33783.0,504.9623,505.8637,504.7322,505.5473,33783.0
2022-12-30 12:30:00,527.18,528.44,527.18,527.85,22335.0,505.5089,506.7171,505.5089,506.1514,22335.0
2022-12-30 13:00:00,528.02,528.44,525.29,526.38,27763.0,506.3144,506.7171,503.6966,504.7418,27763.0
2022-12-30 13:30:00,526.61,527.33,525.81,526.31,20512.0,504.9623,505.6527,504.1952,504.6747,20512.0
2022-12-30 14:00:00,526.12,526.54,525.5,525.96,22212.0,504.4925,504.8952,503.898,504.3391,22212.0
2022-12-30 14:30:00,526.05,527.37,526.01,527.07,37483.0,504.4254,505.6911,504.387,505.4034,37483.0
2022-12-30 15:00:00,527.27,529.24,527.27,528.53,43605.0,505.5952,507.4842,505.5952,506.8034,43605.0
2022-12-30 15:30:00,528.45,530.27,528.24,530.27,209358.0,506.7267,508.4719,506.5253,508.4719,209358.0
2023-01-03 09:30:00,525.13,525.63,519.67,520.11,285499.0,503.5432,504.0226,498.3076,498.7295,285499.0
2023-01-03 10:00:00,520.18,523.7,518.96,520.01,105635.0,498.7967,502.172,497.6268,498.6336,105635.0
2023-01-03 10:30:00,520.1,520.71,516.93,517.41,88122.0,498.7199,499.3049,495.6803,496.1405,88122.0
2023-01-03 11:00:00,517.4,517.94,512.16,515.36,166287.0,496.1309,496.6487,491.1063,494.1748,166287.0
2023-01-03 11:30:00,515.26,516.18,514.22,515.77,192026.0,494.0789,494.9611,493.0817,494.5679,192026.0
2023-01-03 12:00:00,515.81,517.56,514.97,515.22,88985.0,494.6063,496.2844,493.8008,494.0406,88985.0
2023-01-03 12:30:00,515.23,516.59,513.22,513.92,68618.0,494.0501,495.3542,492.1228,492.794,68618.0
2023-01-03 13:00:00,513.92,515.74,513.6,515.68,117287.0,492.794,494.5392,492.4871,494.4816,117287.0
2023-01-03 13:30:00,515.74,516.4,514.55,515.58,68391.0,494.5392,495.172,493.3981,494.3858,68391.0
2023-01-03 14:00:00,515.4,516.66,513.43,513.99,75881.0,494.2132,495.4214,492.3241,492.8611,75881.0
2023-01-03 14:30:00,514.08,517.19,513.4,516.52,94433.0,492.9474,495.9296,492.2954,495.2871,94433.0
2023-01-03 15:00:00,516.49,517.41,514.77,515.28,70418.0,495.2583,496.1405,493.6091,494.0981,70418.0
2023-01-03 15:30:00,515.38,518.94,515.38,518.42,246814.0,494.194,497.6076,494.194,497.109,246814.0
2023-01-04 09:30:00,518.64,518.64,510.96,514.08,244965.0,497.32,497.32,489.9557,492.9474,244965.0
2023-01-04 10:00:00,513.54,514.29,506.71,510.36,243061.0,492.4296,493.1488,485.8804,489.3803,243061.0
2023-01-04 10:30:00,510.51,511.09,508.91,509.73,140265.0,489.5242,490.0803,487.9899,488.7762,140265.0
2023-01-04 11:00:00,509.7,509.9,506.14,507.01,139672.0,488.7475,488.9392,485.3338,486.168,139672.0
2023-01-04 11:30:00,507.01,509.47,506.89,508.28,228902.0,486.168,488.5269,486.053,487.3858,228902.0
2023-01-04 12:00:00,508.38,508.84,506.62,507.55,168826.0,487.4817,487.9228,485.7941,486.6858,168826.0
2023-01-04 12:30:00,507.63,507.84,504.33,504.77,166121.0,486.7626,486.9639,483.5982,484.0201,166121.0
2023-01-04 13:00:00,504.68,506.42,503.89,505.37,108319.0,483.9338,485.6023,483.1763,484.5955,108319.0
2023-01-04 13:30:00,505.36,506.34,504.0,505.8,180302.0,484.5859,485.5256,483.2818,485.0078,180302.0
2023-01-04 14:00:00,505.81,506.0,500.91,501.12,152756.0,485.0174,485.1996,480.3188,480.5202,152756.0
2023-01-04 14:30:00,501.03,502.94,500.6,502.26,169959.0,480.4339,482.2654,480.0215,481.6133,169959.0
2023-01-04 15:00:00,502.34,504.42,501.84,503.86,225402.0,481.69,483.6845,481.2106,483.1475,225402.0
2023-01-04 15:30:00,503.92,505.48,502.77,504.49,530997.0,483.2051,484.7009,482.1023,483.7516,530997.0
2023-01-05 09:30:00,501.01,502.09,490.25,491.7,552214.0,480.4147,481.4503,470.097,471.4874,552214.0
2023-01-05 10:00:00,491.83,494.83,491.02,494.03,326515.0,471.6121,474.4887,470.8354,473.7216,326515.0
2023-01-05 10:30:00,494.04,494.19,490.0,490.1,171183.0,473.7312,473.875,469.8573,469.9532,171183.0
2023-01-05 11:00:00,490.1,491.98,489.97,491.68,257394.0,469.9532,471.7559,469.8285,471.4682,257394.0
2023-01-05 11:30:00,491.63,492.08,490.18,491.01,237726.0,471.4203,471.8518,470.0299,470.8258,237726.0
2023-01-05 12:00:00,490.95,491.9,490.64,491.84,134247.0,470.7682,471.6792,470.471,471.6216,134247.0
2023-01-05 12:30:00,491.85,492.62,491.14,491.94,124727.0,471.6312,472.3696,470.9504,471.7175,124727.0
2023-01-05 13:00:00,491.93,493.29,491.45,492.62,103191.0,471.7079,473.012,471.2477,472.3696,103191.0
2023-01-05 13:30:00,492.68,493.42,492.51,492.78,171710.0,472.4271,473.1367,472.2641,472.523,171710.0
2023-01-05 14:00:00,492.98,493.79,492.8,492.82,150719.0,472.7148,473.4915,472.5422,472.5614,150719.0
2023-01-05 14:30:00,492.82,494.32,492.62,493.48,105339.0,472.5614,473.9997,472.3696,473.1942,105339.0
2023-01-05 15:00:00,493.41,493.41,492.15,492.35,142455.0,473.1271,473.1271,471.9189,472.1107,142455.0
2023-01-05 15:30:00,492.27,492.46,488.5,490.03,522376.0,472.034,472.2162,468.4189,469.8861,522376.0
2023-01-06 09:30:00,491.59,492.87,488.03,488.1,435914.0,471.3819,472.6093,467.9683,468.0354,435914.0
2023-01-06 10:00:00,488.18,490.25,487.56,489.87,340779.0,468.1121,470.097,467.5176,469.7326,340779.0
2023-01-06 10:30:00,489.93,491.05,487.81,488.25,241332.0,469.7902,470.8641,467.7573,468.1792,241332.0
2023-01-06 11:00:00,488.29,490.69,487.89,489.02,214631.0,468.2176,470.5189,467.834,468.9176,214631.0
2023-01-06 11:30:00,489.09,490.03,487.94,489.75,128053.0,468.9847,469.8861,467.882,469.6176,128053.0
2023-01-06 12:00:00,489.85,490.17,487.54,487.54,168219.0,469.7135,470.0203,467.4984,467.4984,168219.0
2023-01-06 12:30:00,487.64,489.15,487.57,489.06,136323.0,467.5943,469.0422,467.5272,468.9559,136323.0
2023-01-06 13:00:00,489.06,489.42,488.56,488.95,59353.0,468.9559,469.3011,468.4765,468.8504,59353.0
2023-01-06 13:30:00,488.99,489.92,488.57,489.57,72976.0,468.8888,469.7806,468.4861,469.445,72976.0
2023-01-06 14:00:00,489.5,490.38,489.49,489.63,131540.0,469.3778,470.2217,469.3683,469.5025,131540.0
2023-01-06 14:30:00,489.63,490.39,489.58,489.91,111207.0,469.5025,470.2313,469.4546,469.771,111207.0
2023-01-06 15:00:00,489.95,490.55,488.72,489.47,199904.0,469.8093,470.3847,468.6299,469.3491,199904.0
2023-01-06 15:30:00,489.6,490.61,489.24,489.97,511063.0,469.4737,470.4422,469.1285,469.8285,511063.0
2023-01-09 09:30:00,492.41,499.99,491.36,496.6,375173.0,472.1682,479.4366,471.1614,476.186,375173.0
2023-01-09 10:00:00,496.64,496.83,493.38,493.77,163295.0,476.2243,476.4065,473.0983,473.4723,163295.0
2023-01-09 10:30:00,494.05,496.64,494.05,494.86,117186.0,473.7408,476.2243,473.7408,474.5175,117186.0
2023-01-09 11:00:00,494.86,495.26,492.14,494.06,133146.0,474.5175,474.9011,471.9093,473.7504,133146.0
2023-01-09 11:30:00,493.93,494.4,491.83,491.94,109443.0,473.6257,474.0764,471.6121,471.7175,109443.0
2023-01-09 12:00:00,491.87,493.84,491.45,493.4,103850.0,471.6504,473.5394,471.2477,473.1175,103850.0
2023-01-09 12:30:00,493.25,493.25,491.53,492.64,84422.0,472.9737,472.9737,471.3244,472.3888,84422.0
2023-01-09 13:00:00,492.68,493.27,491.0,491.16,81569.0,472.4271,472.9929,470.8162,470.9696,81569.0
2023-01-09 13:30:00,491.12,491.14,489.78,490.61,85130.0,470.9312,470.9504,469.6463,470.4422,85130.0
2023-01-09 14:00:00,490.73,492.36,490.29,492.19,81652.0,470.5573,472.1203,470.1354,471.9573,81652.0
2023-01-09 14:30:00,492.3,492.34,490.16,490.33,76327.0,472.0627,472.1011,470.0107,470.1737,76327.0
2023-01-09 15:00:00,490.4,490.53,488.9,488.9,125532.0,470.2408,470.3655,468.8025,468.8025,125532.0
2023-01-09 15:30:00,488.91,490.58,488.54,490.09,306387.0,468.8121,470.4134,468.4573,469.9436,306387.0
2023-01-10 09:30:00,488.85,490.47,484.71,486.63,221350.0,468.7546,470.308,464.7847,466.6258,221350.0
2023-01-10 10:00:00,486.92,489.38,485.85,486.82,160772.0,466.9039,469.2628,465.8779,466.808,160772.0
2023-01-10 10:30:00,487.08,487.24,484.83,487.06,96559.0,467.0573,467.2107,464.8998,467.0381,96559.0
2023-01-10 11:00:00,487.07,487.41,485.8,486.13,178604.0,467.0477,467.3738,465.8299,466.1464,178604.0
2023-01-10 11:30:00,486.29,486.36,483.06,484.16,111573.0,466.2998,466.3669,463.2026,464.2574,111573.0
2023-01-10 12:00:00,484.11,485.1,483.12,483.38,94550.0,464.2094,465.1587,463.2601,463.5094,94550.0
2023-01-10 12:30:00,483.4,485.12,483.4,484.79,82853.0,463.5286,465.1779,463.5286,464.8615,82853.0
2023-01-10 13:00:00,484.89,485.18,483.58,483.85,104498.0,464.9573,465.2354,463.7012,463.9601,104498.0
2023-01-10 13:30:00,483.78,484.3,482.68,483.41,142710.0,463.893,464.3916,462.8382,463.5382,142710.0
2023-01-10 14:00:00,483.42,484.09,482.71,484.06,124122.0,463.5478,464.1902,462.867,464.1615,124122.0
2023-01-10 14:30:00,484.06,484.97,483.58,483.64,103090.0,464.1615,465.0341,463.7012,463.7587,103090.0
2023-01-10 15:00:00,483.72,484.72,483.14,484.52,115486.0,463.8354,464.7943,463.2793,464.6026,115486.0
2023-01-10 15:30:00,484.52,487.62,484.13,486.0,330248.0,464.6026,467.5751,464.2286,466.0217,330248.0
2023-01-11 09:30:00,485.29,490.63,485.0,488.7,400218.0,465.3409,470.4614,465.0628,468.6107,400218.0
2023-01-11 10:00:00,488.71,492.49,488.64,492.43,195514.0,468.6203,472.2449,468.5532,472.1874,195514.0
2023-01-11 10:30:00,492.4,495.6,491.47,494.6,156910.0,472.1586,475.2271,471.2669,474.2682,156910.0
2023-01-11 11:00:00,494.6,495.12,493.1,493.86,111633.0,474.2682,474.7668,472.8299,473.5586,111633.0
2023-01-11 11:30:00,493.83,494.08,492.59,492.65,108221.0,473.5298,473.7696,472.3408,472.3984,108221.0
2023-01-11 12:00:00,492.65,493.94,491.82,491.82,146419.0,472.3984,473.6353,471.6025,471.6025,146419.0
2023-01-11 12:30:00,491.81,491.83,489.71,490.66,113503.0,471.5929,471.6121,469.5792,470.4902,113503.0
2023-01-11 13:00:00,490.58,492.42,490.57,491.79,165680.0,470.4134,472.1778,470.4039,471.5737,165680.0
2023-01-11 13:30:00,491.74,492.79,491.1,492.75,114231.0,471.5258,472.5326,470.9121,472.4942,114231.0
2023-01-11 14:00:00,492.85,493.67,491.88,491.93,117676.0,472.5901,473.3764,471.66,471.7079,117676.0
2023-01-11 14:30:00,491.95,493.25,491.71,493.11,122985.0,471.7271,472.9737,471.497,472.8394,122985.0
2023-01-11 15:00:00,493.15,494.33,492.54,493.93,125068.0,472.8778,474.0093,472.2929,473.6257,125068.0
2023-01-11 15:30:00,493.92,494.07,492.26,493.17,462555.0,473.6161,473.76,472.0244,472.897,462555.0
2023-01-12 09:30:00,490.0,491.21,485.22,486.35,343674.0,469.8573,471.0175,465.2738,466.3573,343674.0
2023-01-12 10:00:00,486.43,491.13,486.4,490.0,234837.0,466.434,470.9408,466.4053,469.8573,234837.0
2023-01-12 10:30:00,490.14,492.47,489.87,491.43,141642.0,469.9915,472.2258,469.7326,471.2285,141642.0
2023-01-12 11:00:00,491.42,494.32,490.64,493.48,209209.0,471.2189,473.9997,470.471,473.1942,209209.0
2023-01-12 11:30:00,493.46,494.27,491.94,493.49,117164.0,473.1751,473.9518,471.7175,473.2038,117164.0
2023-01-12 12:00:00,493.37,496.04,492.77,495.91,82758.0,473.0888,475.649,472.5134,475.5243,82758.0
2023-01-12 12:30:00,495.89,498.42,495.77,497.97,132194.0,475.5052,477.9312,475.3901,477.4997,132194.0
2023-01-12 13:00:00,497.89,498.31,494.62,494.87,138313.0,477.4229,477.8257,474.2874,474.5271,138313.0
2023-01-12 13:30:00,494.54,497.59,494.21,497.38,90485.0,474.2107,477.1353,473.8942,476.9339,90485.0
2023-01-12 14:00:00,497.42,497.46,495.83,496.15,88171.0,476.9723,477.0106,475.4476,475.7545,88171.0
2023-01-12 14:30:00,496.03,497.48,495.25,496.77,95649.0,475.6394,477.0298,474.8915,476.349,95649.0
2023-01-12 15:00:00,496.79,498.73,496.35,497.57,162911.0,476.3682,478.2284,475.9463,477.1161,162911.0
2023-01-12 15:30:00,497.53,497.73,495.59,495.61,309270.0,477.0777,477.2695,475.2175,475.2367,309270.0
2023-01-13 09:30:00,487.22,503.31,486.0,503.12,523598.0,467.1916,482.6201,466.0217,482.438,523598.0
2023-01-13 10:00:00,502.77,509.39,502.77,509.22,400155.0,482.1023,488.4502,482.1023,488.2872,400155.0
2023-01-13 10:30:00,509.39,509.5,503.8,505.45,182676.0,488.4502,488.5557,483.09,484.6722,182676.0
2023-01-13 11:00:00,505.3,507.98,504.6,507.19,167532.0,484.5283,487.0982,483.8571,486.3406,167532.0
2023-01-13 11:30:00,507.36,507.36,502.7,503.32,197207.0,486.5037,486.5037,482.0352,482.6297,197207.0
2023-01-13 12:00:00,503.32,505.07,502.18,502.8,98172.0,482.6297,484.3078,481.5366,482.1311,98172.0
2023-01-13 12:30:00,502.87,503.05,500.15,500.64,107136.0,482.1982,482.3708,479.59,480.0599,107136.0
2023-01-13 13:00:00,500.66,500.88,494.27,494.27,191088.0,480.0791,480.29,473.9518,473.9518,191088.0
2023-01-13 13:30:00,494.23,496.63,494.06,495.42,200771.0,473.9134,476.2147,473.7504,475.0545,200771.0
2023-01-13 14:00:00,495.5,495.62,492.2,493.17,143875.0,475.1312,475.2463,471.9668,472.897,143875.0
2023-01-13 14:30:00,493.26,493.67,491.77,492.22,155061.0,472.9833,473.3764,471.5545,471.986,155061.0
2023-01-13 15:00:00,492.15,493.17,490.9,491.12,148183.0,471.9189,472.897,470.7203,470.9312,148183.0
2023-01-13 15:30:00,491.13,492.32,489.41,489.42,617747.0,470.9408,472.0819,469.2915,469.3011,617747.0
2023-01-17 09:30:00,491.2,492.94,483.78,488.13,347830.0,471.008,472.6764,463.893,468.0642,347830.0
2023-01-17 10:00:00,488.25,489.43,486.5,486.83,165226.0,468.1792,469.3107,466.5012,466.8176,165226.0
2023-01-17 10:30:00,486.83,488.42,485.65,486.16,159659.0,466.8176,468.3422,465.6861,466.1751,159659.0
2023-01-17 11:00:00,486.27,488.31,486.11,487.99,118068.0,466.2806,468.2368,466.1272,467.9299,118068.0
2023-01-17 11:30:00,487.9,490.65,487.88,490.35,123010.0,467.8436,470.4806,467.8244,470.1929,123010.0
2023-01-17 12:00:00,490.33,490.79,485.51,486.38,89133.0,470.1737,470.6148,465.5519,466.3861,89133.0
2023-01-17 12:30:00,486.41,486.54,484.11,485.37,135080.0,466.4149,466.5395,464.2094,465.4176,135080.0
2023-01-17 13:00:00,485.37,486.67,484.37,484.93,96028.0,465.4176,466.6642,464.4587,464.9957,96028.0
2023-01-17 13:30:00,484.94,486.45,484.93,486.29,103755.0,465.0053,466.4532,464.9957,466.2998,103755.0
2023-01-17 14:00:00,486.3,486.8,485.0,486.05,152966.0,466.3094,466.7888,465.0628,466.0697,152966.0
2023-01-17 14:30:00,486.05,488.1,485.49,485.61,108886.0,466.0697,468.0354,465.5327,465.6477,108886.0
2023-01-17 15:00:00,485.61,485.84,484.53,485.12,151065.0,465.6477,465.8683,464.6121,465.1779,151065.0
2023-01-17 15:30:00,485.07,485.23,483.93,485.06,376532.0,465.1299,465.2834,464.0368,465.1204,376532.0
2023-01-18 09:30:00,488.05,489.5,485.62,485.76,266065.0,467.9874,469.3778,465.6573,465.7916,266065.0
2023-01-18 10:00:00,486.0,486.21,482.6,482.9,182855.0,466.0217,466.2231,462.7615,463.0491,182855.0
2023-01-18 10:30:00,482.9,483.26,480.6,481.62,226389.0,463.0491,463.3944,460.8437,461.8218,226389.0
2023-01-18 11:00:00,481.74,482.08,479.25,481.05,177322.0,461.9368,462.2629,459.5492,461.2752,177322.0
2023-01-18 11:30:00,481.02,481.55,479.44,480.6,190265.0,461.2464,461.7546,459.7314,460.8437,190265.0
2023-01-18 12:00:00,480.59,480.95,478.07,479.28,190462.0,460.8341,461.1793,458.4177,459.578,190462.0
2023-01-18 12:30:00,479.28,480.77,479.25,480.02,93682.0,459.578,461.0067,459.5492,460.2875,93682.0
2023-01-18 13:00:00,479.98,480.44,479.28,479.86,91341.0,460.2492,460.6903,459.578,460.1341,91341.0
2023-01-18 13:30:00,479.87,481.25,479.78,480.54,78771.0,460.1437,461.467,460.0574,460.7862,78771.0
2023-01-18 14:00:00,480.49,480.64,478.46,479.59,103744.0,460.7382,460.8821,458.7917,459.8752,103744.0
2023-01-18 14:30:00,479.55,479.88,478.8,479.23,74408.0,459.8369,460.1533,459.1177,459.53,74408.0
2023-01-18 15:00:00,479.14,479.27,476.61,477.03,164728.0,459.4437,459.5684,457.0177,457.4205,164728.0
2023-01-18 15:30:00,476.96,477.12,474.75,476.24,476465.0,457.3533,457.5068,455.2342,456.6629,476465.0
2023-01-19 09:30:00,477.87,483.8,477.38,481.91,553694.0,458.2259,463.9122,457.7561,462.0998,553694.0
2023-01-19 10:00:00,481.81,485.02,481.26,484.38,267840.0,462.004,465.082,461.4766,464.4683,267840.0
2023-01-19 10:30:00,484.39,485.62,483.33,483.37,198029.0,464.4779,465.6573,463.4615,463.4998,198029.0
2023-01-19 11:00:00,483.43,485.78,482.93,485.4,187747.0,463.5574,465.8108,463.0779,465.4464,187747.0
2023-01-19 11:30:00,485.33,485.84,483.87,485.09,126684.0,465.3793,465.8683,463.9793,465.1491,126684.0
2023-01-19 12:00:00,485.09,485.5,483.0,483.11,145302.0,465.1491,465.5423,463.145,463.2505,145302.0
2023-01-19 12:30:00,483.11,483.23,481.52,482.81,109363.0,463.2505,463.3656,461.7259,462.9628,109363.0
2023-01-19 13:00:00,482.87,485.43,482.75,484.8,120204.0,463.0204,465.4751,462.9053,464.871,120204.0
2023-01-19 13:30:00,484.76,486.39,484.3,484.63,132851.0,464.8327,466.3957,464.3916,464.708,132851.0
2023-01-19 14:00:00,484.56,484.99,483.56,484.53,138710.0,464.6409,465.0532,463.682,464.6121,138710.0
2023-01-19 14:30:00,484.53,484.9,483.47,484.38,89563.0,464.6121,464.9669,463.5957,464.4683,89563.0
2023-01-19 15:00:00,484.48,485.7,484.3,485.21,141973.0,464.5642,465.734,464.3916,465.2642,141973.0
2023-01-19 15:30:00,485.24,486.18,484.1,484.4,328820.0,465.293,466.1943,464.1998,464.4875,328820.0
2023-01-20 09:30:00,485.53,486.41,480.35,481.19,482488.0,465.571,466.4149,460.604,461.4094,482488.0
2023-01-20 10:00:00,481.37,482.06,479.0,480.7,213105.0,461.582,462.2437,459.3095,460.9396,213105.0
2023-01-20 10:30:00,480.71,482.86,480.01,482.3,161406.0,460.9492,463.0108,460.278,462.4738,161406.0
2023-01-20 11:00:00,482.3,483.44,481.91,483.29,104876.0,462.4738,463.567,462.0998,463.4231,104876.0
2023-01-20 11:30:00,483.34,484.79,483.19,483.55,114364.0,463.4711,464.8615,463.3272,463.6724,114364.0
2023-01-20 12:00:00,483.47,484.78,483.14,484.35,79375.0,463.5957,464.8519,463.2793,464.4395,79375.0
2023-01-20 12:30:00,484.23,484.32,483.2,483.7,90798.0,464.3245,464.4108,463.3368,463.8163,90798.0
2023-01-20 13:00:00,483.72,483.79,481.6,481.87,101483.0,463.8354,463.9026,461.8026,462.0615,101483.0
2023-01-20 13:30:00,481.83,484.35,481.74,483.06,126549.0,462.0231,464.4395,461.9368,463.2026,126549.0
2023-01-20 14:00:00,483.13,485.54,482.92,485.37,69366.0,463.2697,465.5806,463.0683,465.4176,69366.0
2023-01-20 14:30:00,485.38,485.52,483.86,484.74,71426.0,465.4272,465.5614,463.9697,464.8135,71426.0
2023-01-20 15:00:00,484.6,486.8,484.6,485.35,126613.0,464.6793,466.7888,464.6793,465.3984,126613.0
2023-01-20 15:30:00,485.39,486.99,484.81,486.61,303057.0,465.4368,466.971,464.8806,466.6066,303057.0
2023-01-23 09:30:00,486.68,486.75,481.39,484.29,293437.0,466.6738,466.7409,461.6012,464.382,293437.0
2023-01-23 10:00:00,484.18,488.12,483.93,487.35,214998.0,464.2765,468.0546,464.0368,467.3162,214998.0
2023-01-23 10:30:00,487.28,488.44,487.13,487.93,108053.0,467.2491,468.3614,467.1053,467.8724,108053.0
2023-01-23 11:00:00,487.84,490.1,487.52,488.02,142912.0,467.7861,469.9532,467.4792,467.9587,142912.0
2023-01-23 11:30:00,488.19,488.57,486.91,487.63,85145.0,468.1217,468.4861,466.8943,467.5847,85145.0
2023-01-23 12:00:00,487.76,487.78,484.89,485.56,160141.0,467.7094,467.7285,464.9573,465.5998,160141.0
2023-01-23 12:30:00,485.65,487.73,485.26,486.98,124914.0,465.6861,467.6806,465.3121,466.9614,124914.0
2023-01-23 13:00:00,487.04,488.04,486.54,487.16,89033.0,467.019,467.9779,466.5395,467.134,89033.0
2023-01-23 13:30:00,487.13,488.92,486.79,488.26,79678.0,467.1053,468.8217,466.7792,468.1888,79678.0
2023-01-23 14:00:00,488.28,488.29,486.33,486.45,67665.0,468.208,468.2176,466.3382,466.4532,67665.0
2023-01-23 14:30:00,486.52,486.95,485.24,486.22,105359.0,466.5203,466.9327,465.293,466.2327,105359.0
2023-01-23 15:00:00,486.01,486.44,485.52,486.05,89675.0,466.0313,466.4436,465.5614,466.0697,89675.0
2023-01-23 15:30:00,486.1,486.98,485.05,485.75,241948.0,466.1176,466.9614,465.1108,465.782,241948.0
2023-01-24 09:30:00,500.26,500.26,436.51,487.56,235468.0,479.6955,479.6955,418.5661,467.5176,235468.0
2023-01-24 10:00:00,487.56,488.36,484.65,485.76,162874.0,467.5176,468.2847,464.7272,465.7916,162874.0
2023-01-24 10:30:00,485.66,488.31,484.97,487.54,117887.0,465.6957,468.2368,465.0341,467.4984,117887.0
2023-01-24 11:00:00,487.53,487.54,485.36,486.55,107536.0,467.4888,467.4984,465.408,466.5491,107536.0
2023-01-24 11:30:00,486.38,486.62,484.99,486.08,65645.0,466.3861,466.6162,465.0532,466.0984,65645.0
2023-01-24 12:00:00,486.12,488.15,485.59,487.99,50233.0,466.1368,468.0833,465.6286,467.9299,50233.0
2023-01-24 12:30:00,487.72,487.96,486.46,487.03,95329.0,467.671,467.9011,466.4628,467.0094,95329.0
2023-01-24 13:00:00,486.96,489.0,486.25,488.75,61822.0,466.9423,468.8984,466.2614,468.6587,61822.0
2023-01-24 13:30:00,488.75,489.46,487.37,489.3,68825.0,468.6587,469.3395,467.3354,469.1861,68825.0
2023-01-24 14:00:00,489.29,489.38,488.29,488.89,81435.0,469.1765,469.2628,468.2176,468.7929,81435.0
2023-01-24 14:30:00,488.88,490.39,488.79,490.24,137416.0,468.7833,470.2313,468.697,470.0874,137416.0
2023-01-24 15:00:00,490.17,490.95,489.83,490.76,139515.0,470.0203,470.7682,469.6943,470.586,139515.0
2023-01-24 15:30:00,490.87,491.97,489.7,491.51,263262.0,470.6915,471.7463,469.5696,471.3052,263262.0
2023-01-25 09:30:00,489.28,495.36,488.59,494.68,286672.0,469.1669,474.9969,468.5052,474.3449,286672.0
2023-01-25 10:00:00,494.59,495.35,491.6,492.2,207148.0,474.2586,474.9874,471.3915,471.9668,207148.0
2023-01-25 10:30:00,492.27,492.55,488.25,489.24,114771.0,472.034,472.3025,468.1792,469.1285,114771.0
2023-01-25 11:00:00,489.19,489.63,485.73,488.23,153252.0,469.0806,469.5025,465.7628,468.16,153252.0
2023-01-25 11:30:00,488.35,490.4,487.73,489.33,78946.0,468.2751,470.2408,467.6806,469.2148,78946.0
2023-01-25 12:00:00,489.17,490.19,488.55,489.27,85673.0,469.0614,470.0395,468.4669,469.1573,85673.0
2023-01-25 12:30:00,489.13,489.83,488.53,488.53,50059.0,469.023,469.6943,468.4477,468.4477,50059.0
2023-01-25 13:00:00,488.51,490.14,488.29,489.65,65138.0,468.4285,469.9915,468.2176,469.5217,65138.0
2023-01-25 13:30:00,489.83,491.51,489.36,490.43,100010.0,469.6943,471.3052,469.2436,470.2696,100010.0
2023-01-25 14:00:00,490.45,491.61,490.09,490.75,110001.0,470.2888,471.4011,469.9436,470.5765,110001.0
2023-01-25 14:30:00,490.61,493.12,490.46,492.94,79051.0,470.4422,472.849,470.2984,472.6764,79051.0
2023-01-25 15:00:00,492.98,493.86,491.95,492.75,94153.0,472.7148,473.5586,471.7271,472.4942,94153.0
2023-01-25 15:30:00,492.86,493.31,491.28,492.54,217762.0,472.5997,473.0312,471.0847,472.2929,217762.0
2023-01-26 09:30:00,492.5,493.77,490.89,493.2,291744.0,472.2545,473.4723,470.7107,472.9257,291744.0
2023-01-26 10:00:00,493.49,493.6,491.06,492.16,119494.0,473.2038,473.3093,470.8737,471.9285,119494.0
2023-01-26 10:30:00,492.16,493.06,490.58,491.5,143607.0,471.9285,472.7915,470.4134,471.2956,143607.0
2023-01-26 11:00:00,491.6,493.9,491.09,492.7,76057.0,471.3915,473.597,470.9025,472.4463,76057.0
2023-01-26 11:30:00,492.73,493.1,491.5,492.38,79152.0,472.4751,472.8299,471.2956,472.1395,79152.0
2023-01-26 12:00:00,492.4,495.1,492.36,494.59,77898.0,472.1586,474.7476,472.1203,474.2586,77898.0
2023-01-26 12:30:00,494.4,496.45,494.4,495.62,83746.0,474.0764,476.0421,474.0764,475.2463,83746.0
2023-01-26 13:00:00,495.62,496.38,494.97,495.39,109758.0,475.2463,475.975,474.623,475.0257,109758.0
2023-01-26 13:30:00,495.2,496.37,494.81,495.54,67792.0,474.8435,475.9654,474.4696,475.1696,67792.0
2023-01-26 14:00:00,495.49,495.49,493.23,493.53,112109.0,475.1216,475.1216,472.9545,473.2422,112109.0
2023-01-26 14:30:00,493.7,494.2,492.98,493.6,94428.0,473.4052,473.8846,472.7148,473.3093,94428.0
2023-01-26 15:00:00,493.58,494.58,493.29,493.38,80468.0,473.2901,474.249,473.012,473.0983,80468.0
2023-01-26 15:30:00,493.34,493.44,491.12,492.41,298399.0,473.06,473.1559,470.9312,472.1682,298399.0
2023-01-27 09:30:00,493.37,493.37,486.8,489.69,228740.0,473.0888,473.0888,466.7888,469.56,228740.0
2023-01-27 10:00:00,489.79,491.56,488.76,489.56,225186.0,469.6559,471.3532,468.6683,469.4354,225186.0
2023-01-27 10:30:00,489.55,489.92,485.63,486.57,148529.0,469.4258,469.7806,465.6669,466.5683,148529.0
2023-01-27 11:00:00,486.48,486.48,484.59,484.59,93713.0,466.482,466.482,464.6697,464.6697,93713.0
2023-01-27 11:30:00,484.56,487.15,484.47,487.08,109681.0,464.6409,467.1244,464.5546,467.0573,109681.0
2023-01-27 12:00:00,487.06,489.61,486.61,488.13,119948.0,467.0381,469.4833,466.6066,468.0642,119948.0
2023-01-27 12:30:00,488.03,489.01,487.81,488.0,79233.0,467.9683,468.908,467.7573,467.9395,79233.0
2023-01-27 13:00:00,488.0,488.11,487.02,487.72,44662.0,467.9395,468.045,466.9998,467.671,44662.0
2023-01-27 13:30:00,487.72,488.81,486.7,486.94,85431.0,467.671,468.7162,466.6929,466.9231,85431.0
2023-01-27 14:00:00,486.96,488.26,486.41,488.17,63370.0,466.9423,468.1888,466.4149,468.1025,63370.0
2023-01-27 14:30:00,488.22,489.24,488.12,488.36,71487.0,468.1505,469.1285,468.0546,468.2847,71487.0
2023-01-27 15:00:00,488.39,489.47,488.18,489.03,108004.0,468.3135,469.3491,468.1121,468.9272,108004.0
2023-01-27 15:30:00,489.12,489.2,485.68,486.09,348280.0,469.0135,469.0902,465.7149,466.108,348280.0
2023-01-30 09:30:00,487.81,492.86,487.2,492.86,318786.0,467.7573,472.5997,467.1724,472.5997,318786.0
2023-01-30 10:00:00,492.78,495.25,492.42,494.59,201119.0,472.523,474.8915,472.1778,474.2586,201119.0
2023-01-30 10:30:00,494.56,494.86,490.04,491.55,127026.0,474.2298,474.5175,469.8956,471.3436,127026.0
2023-01-30 11:00:00,491.65,493.15,489.99,491.33,89726.0,471.4395,472.8778,469.8477,471.1326,89726.0
2023-01-30 11:30:00,491.46,492.09,490.73,492.09,67153.0,471.2573,471.8614,470.5573,471.8614,67153.0
2023-01-30 12:00:00,492.07,492.07,490.79,491.42,61597.0,471.8422,471.8422,470.6148,471.2189,61597.0
2023-01-30 12:30:00,491.43,492.71,490.92,491.56,72194.0,471.2285,472.4559,470.7395,471.3532,72194.0
2023-01-30 13:00:00,491.48,492.29,491.04,491.18,79667.0,471.2764,472.0531,470.8545,470.9888,79667.0
2023-01-30 13:30:00,491.07,491.15,489.45,489.74,51449.0,470.8833,470.96,469.3299,469.608,51449.0
2023-01-30 14:00:00,489.74,489.82,488.28,488.5,83535.0,469.608,469.6847,468.208,468.4189,83535.0
2023-01-30 14:30:00,488.5,489.9,486.32,487.03,154076.0,468.4189,469.7614,466.3286,467.0094,154076.0
2023-01-30 15:00:00,487.07,487.24,484.83,485.45,247682.0,467.0477,467.2107,464.8998,465.4943,247682.0
2023-01-30 15:30:00,485.39,487.45,484.8,485.84,325558.0,465.4368,467.4121,464.871,465.8683,325558.0
2023-01-31 09:30:00,499.0,505.5,495.78,498.81,931920.0,478.4873,484.7201,475.3997,478.3051,931920.0
2023-01-31 10:00:00,498.84,500.42,497.34,498.31,207104.0,478.3339,479.8489,476.8956,477.8257,207104.0
2023-01-31 10:30:00,498.28,498.63,496.71,497.34,182242.0,477.7969,478.1325,476.2915,476.8956,182242.0
2023-01-31 11:00:00,497.34,497.82,493.38,494.3,150737.0,476.8956,477.3558,473.0983,473.9805,150737.0
2023-01-31 11:30:00,494.19,494.65,493.13,493.96,90918.0,473.875,474.3161,472.8586,473.6545,90918.0
2023-01-31 12:00:00,493.94,497.21,493.37,497.16,126930.0,473.6353,476.7709,473.0888,476.723,126930.0
2023-01-31 12:30:00,497.2,497.88,494.59,496.04,110823.0,476.7613,477.4134,474.2586,475.649,110823.0
2023-01-31 13:00:00,496.15,497.68,495.75,497.59,63814.0,475.7545,477.2216,475.3709,477.1353,63814.0
2023-01-31 13:30:00,497.59,498.74,496.69,498.68,105851.0,477.1353,478.238,476.2723,478.1805,105851.0
2023-01-31 14:00:00,498.67,499.3,496.49,497.12,149034.0,478.1709,478.775,476.0805,476.6846,149034.0
2023-01-31 14:30:00,497.17,497.45,496.03,496.45,109787.0,476.7325,477.001,475.6394,476.0421,109787.0
2023-01-31 15:00:00,496.35,497.11,495.74,495.81,86952.0,475.9463,476.675,475.3613,475.4285,86952.0
2023-01-31 15:30:00,495.78,500.06,495.53,499.42,405098.0,475.3997,479.5037,475.16,478.8901,405098.0
2023-02-01 09:30:00,499.95,503.18,495.85,501.64,318931.0,479.3983,482.4955,475.4668,481.0188,318931.0
2023-02-01 10:00:00,501.56,504.38,499.32,503.51,239836.0,480.9421,483.6462,478.7942,482.8119,239836.0
2023-02-01 10:30:00,503.35,504.05,498.09,499.35,123584.0,482.6585,483.3297,477.6147,478.8229,123584.0
2023-02-01 11:00:00,499.39,499.9,498.03,499.55,62927.0,478.8613,479.3503,477.5572,479.0147,62927.0
2023-02-01 11:30:00,499.55,500.46,498.14,498.94,71704.0,479.0147,479.8873,477.6627,478.4298,71704.0
2023-02-01 12:00:00,499.04,499.52,498.0,498.05,66983.0,478.5257,478.9859,477.5284,477.5764,66983.0
2023-02-01 12:30:00,498.19,498.23,495.97,496.56,78310.0,477.7106,477.749,475.5819,476.1476,78310.0
2023-02-01 13:00:00,496.62,498.47,496.57,497.8,55370.0,476.2052,477.9791,476.1572,477.3366,55370.0
2023-02-01 13:30:00,497.79,499.13,496.75,498.75,107075.0,477.3271,478.612,476.3298,478.2476,107075.0
2023-02-01 14:00:00,498.46,500.5,497.41,497.51,92041.0,477.9695,479.9257,476.9627,477.0586,92041.0
2023-02-01 14:30:00,497.51,501.74,495.67,500.56,118668.0,477.0586,481.1147,475.2942,479.9832,118668.0
2023-02-01 15:00:00,500.64,501.97,499.16,500.72,126668.0,480.0599,481.3352,478.6407,480.1366,126668.0
2023-02-01 15:30:00,500.67,502.36,496.0,497.17,344327.0,480.0887,481.7092,475.6106,476.7325,344327.0
2023-02-02 09:30:00,494.26,495.0,477.32,481.26,1055993.0,473.9422,474.6517,457.6985,461.4766,1055993.0
2023-02-02 10:00:00,481.47,484.81,479.7,481.36,580868.0,461.6779,464.8806,459.9807,461.5725,580868.0
2023-02-02 10:30:00,481.5,481.5,475.25,475.38,592950.0,461.7067,461.7067,455.7136,455.8383,592950.0
2023-02-02 11:00:00,475.43,475.51,466.5,470.05,841005.0,455.8862,455.9629,447.3233,450.7274,841005.0
2023-02-02 11:30:00,470.04,470.23,466.73,466.88,451628.0,450.7178,450.9,447.5439,447.6877,451628.0
2023-02-02 12:00:00,466.94,467.95,463.89,464.0,411298.0,447.7452,448.7137,444.8206,444.9261,411298.0
2023-02-02 12:30:00,464.03,468.72,463.89,467.39,435701.0,444.9549,449.4521,444.8206,448.1767,435701.0
2023-02-02 13:00:00,467.57,471.9,467.57,469.72,410686.0,448.3493,452.5013,448.3493,450.4109,410686.0
2023-02-02 13:30:00,469.65,471.61,469.29,469.63,244783.0,450.3438,452.2233,449.9986,450.3246,244783.0
2023-02-02 14:00:00,469.65,470.36,466.42,467.78,235039.0,450.3438,451.0246,447.2466,448.5507,235039.0
2023-02-02 14:30:00,467.69,470.64,466.41,468.51,245398.0,448.4644,451.2931,447.237,449.2507,245398.0
2023-02-02 15:00:00,468.38,471.26,467.76,470.91,425219.0,449.126,451.8876,448.5315,451.552,425219.0
2023-02-02 15:30:00,471.0,471.84,469.41,471.08,978355.0,451.6383,452.4438,450.1137,451.715,978355.0
2023-02-03 09:30:00,475.23,478.78,471.92,474.0,580057.0,455.6944,459.0985,452.5205,454.515,580057.0
2023-02-03 10:00:00,474.0,474.24,469.75,472.7,302423.0,454.515,454.7451,450.4397,453.2684,302423.0
2023-02-03 10:30:00,472.64,475.5,472.61,474.28,202740.0,453.2109,455.9533,453.1821,454.7835,202740.0
2023-02-03 11:00:00,474.39,477.87,474.27,477.4,252193.0,454.889,458.2259,454.7739,457.7752,252193.0
2023-02-03 11:30:00,477.4,477.83,476.55,476.93,243728.0,457.7752,458.1876,456.9602,457.3246,243728.0
2023-02-03 12:00:00,476.95,477.5,474.81,477.38,134249.0,457.3437,457.8711,455.2917,457.7561,134249.0
2023-02-03 12:30:00,477.49,478.39,477.08,477.34,159204.0,457.8615,458.7245,457.4684,457.7177,159204.0
2023-02-03 13:00:00,477.17,477.25,473.74,473.8,233617.0,457.5547,457.6314,454.2657,454.3232,233617.0
2023-02-03 13:30:00,473.73,474.56,472.78,473.26,127435.0,454.2561,455.052,453.3452,453.8054,127435.0
2023-02-03 14:00:00,473.27,473.47,471.05,471.45,178037.0,453.815,454.0068,451.6863,452.0698,178037.0
2023-02-03 14:30:00,471.38,472.3,470.35,471.31,153222.0,452.0027,452.8849,451.0151,451.9356,153222.0
2023-02-03 15:00:00,471.06,473.27,470.25,472.69,155485.0,451.6959,453.815,450.9192,453.2589,155485.0
2023-02-03 15:30:00,472.68,473.45,471.06,471.95,439751.0,453.2493,453.9876,451.6959,452.5493,439751.0
2023-02-06 09:30:00,472.0,475.51,471.01,474.71,366122.0,452.5972,455.9629,451.6479,455.1958,366122.0
2023-02-06 10:00:00,474.75,474.79,472.68,474.12,255565.0,455.2342,455.2725,453.2493,454.6301,255565.0
2023-02-06 10:30:00,474.04,474.27,472.54,473.25,114765.0,454.5534,454.7739,453.115,453.7958,114765.0
2023-02-06 11:00:00,473.02,473.6,472.28,473.21,129236.0,453.5753,454.1315,452.8657,453.7575,129236.0
2023-02-06 11:30:00,473.28,473.56,472.15,472.23,114153.0,453.8246,454.0931,452.7411,452.8178,114153.0
2023-02-06 12:00:00,472.34,473.48,472.13,472.19,106321.0,452.9232,454.0164,452.7219,452.7794,106321.0
2023-02-06 12:30:00,472.23,475.24,472.22,475.11,133896.0,452.8178,455.704,452.8082,455.5794,133896.0
2023-02-06 13:00:00,475.14,478.97,475.09,477.32,212749.0,455.6081,459.2807,455.5602,457.6985,212749.0
2023-02-06 13:30:00,477.32,478.54,476.27,476.31,211989.0,457.6985,458.8684,456.6917,456.73,211989.0
2023-02-06 14:00:00,476.23,477.21,475.99,476.42,102043.0,456.6533,457.5931,456.4232,456.8355,102043.0
2023-02-06 14:30:00,476.41,476.67,475.09,475.61,104924.0,456.8259,457.0753,455.5602,456.0588,104924.0
2023-02-06 15:00:00,475.56,475.69,474.4,474.4,106207.0,456.0109,456.1355,454.8986,454.8986,106207.0
2023-02-06 15:30:00,474.46,475.65,473.9,474.96,397279.0,454.9561,456.0972,454.4191,455.4355,397279.0
2023-02-07 09:30:00,470.0,474.82,469.44,471.66,283781.0,450.6794,455.3013,450.1425,452.2712,283781.0
2023-02-07 10:00:00,471.69,473.13,471.24,471.51,155685.0,452.3,453.6808,451.8685,452.1274,155685.0
2023-02-07 10:30:00,471.51,472.88,470.29,470.54,82668.0,452.1274,453.441,450.9575,451.1972,82668.0
2023-02-07 11:00:00,470.54,472.78,470.54,471.86,81334.0,451.1972,453.3452,451.1972,452.463,81334.0
2023-02-07 11:30:00,472.09,473.23,471.68,472.04,90842.0,452.6835,453.7767,452.2904,452.6356,90842.0
2023-02-07 12:00:00,472.04,472.12,470.6,470.63,72934.0,452.6356,452.7123,451.2548,451.2835,72934.0
2023-02-07 12:30:00,470.75,474.64,469.97,473.63,122996.0,451.3986,455.1287,450.6507,454.1602,122996.0
2023-02-07 13:00:00,473.73,474.39,470.82,470.89,92571.0,454.2561,454.889,451.4657,451.5329,92571.0
2023-02-07 13:30:00,471.05,471.05,469.03,469.28,142296.0,451.6863,451.6863,449.7493,449.989,142296.0
2023-02-07 14:00:00,469.35,472.44,469.22,472.28,130838.0,450.0562,453.0191,449.9315,452.8657,130838.0
2023-02-07 14:30:00,472.29,474.82,472.24,474.61,73129.0,452.8753,455.3013,452.8274,455.0999,73129.0
2023-02-07 15:00:00,474.69,476.11,474.4,476.06,113389.0,455.1766,456.5383,454.8986,456.4903,113389.0
2023-02-07 15:30:00,476.09,478.08,475.54,476.83,283435.0,456.5191,458.4273,455.9917,457.2287,283435.0
2023-02-08 09:30:00,475.47,480.98,475.11,480.34,199021.0,455.9246,461.2081,455.5794,460.5944,199021.0
2023-02-08 10:00:00,480.36,480.45,478.19,480.19,101673.0,460.6136,460.6999,458.5328,460.4506,101673.0
2023-02-08 10:30:00,480.24,481.7,479.38,481.69,157153.0,460.4985,461.8985,459.6738,461.8889,157153.0
2023-02-08 11:00:00,481.68,481.68,478.39,478.41,132358.0,461.8793,461.8793,458.7245,458.7437,132358.0
2023-02-08 11:30:00,478.41,480.15,476.85,479.67,112997.0,458.7437,460.4122,457.2479,459.9519,112997.0
2023-02-08 12:00:00,479.75,481.11,479.18,480.35,76648.0,460.0286,461.3327,459.4821,460.604,76648.0
2023-02-08 12:30:00,480.35,481.49,479.67,481.06,38255.0,460.604,461.6971,459.9519,461.2848,38255.0
2023-02-08 13:00:00,481.1,483.64,481.03,482.75,82550.0,461.3231,463.7587,461.256,462.9053,82550.0
2023-02-08 13:30:00,482.65,484.75,482.37,483.62,168201.0,462.8094,464.8231,462.5409,463.7396,168201.0
2023-02-08 14:00:00,483.72,484.5,482.85,483.34,94394.0,463.8354,464.5834,463.0012,463.4711,94394.0
2023-02-08 14:30:00,483.3,484.01,482.39,483.36,90008.0,463.4327,464.1135,462.5601,463.4902,90008.0
2023-02-08 15:00:00,483.36,483.72,482.46,483.6,140999.0,463.4902,463.8354,462.6272,463.7204,140999.0
2023-02-08 15:30:00,483.53,485.04,482.8,483.32,431530.0,463.6533,465.1012,462.9533,463.4519,431530.0
2023-02-09 09:30:00,485.63,488.0,482.4,485.13,276783.0,465.6669,467.9395,462.5697,465.1875,276783.0
2023-02-09 10:00:00,485.01,487.71,483.08,487.57,131660.0,465.0724,467.6614,463.2218,467.5272,131660.0
2023-02-09 10:30:00,487.6,489.7,486.7,489.39,154516.0,467.5559,469.5696,466.6929,469.2724,154516.0
2023-02-09 11:00:00,489.41,489.41,487.27,487.74,139873.0,469.2915,469.2915,467.2395,467.6902,139873.0
2023-02-09 11:30:00,487.43,488.31,486.25,487.44,92796.0,467.3929,468.2368,466.2614,467.4025,92796.0
2023-02-09 12:00:00,487.45,488.61,487.16,488.02,81118.0,467.4121,468.5244,467.134,467.9587,81118.0
2023-02-09 12:30:00,488.02,488.06,485.49,486.06,90261.0,467.9587,467.997,465.5327,466.0793,90261.0
2023-02-09 13:00:00,486.05,487.22,485.23,487.03,90169.0,466.0697,467.1916,465.2834,467.0094,90169.0
2023-02-09 13:30:00,486.96,487.45,486.12,487.42,95263.0,466.9423,467.4121,466.1368,467.3833,95263.0
2023-02-09 14:00:00,487.39,487.5,485.55,486.34,77736.0,467.3546,467.4601,465.5902,466.3477,77736.0
2023-02-09 14:30:00,486.36,486.71,485.27,486.17,151996.0,466.3669,466.7025,465.3217,466.1847,151996.0
2023-02-09 15:00:00,486.24,486.27,485.48,486.05,111865.0,466.2519,466.2806,465.5231,466.0697,111865.0
2023-02-09 15:30:00,486.02,487.98,484.51,485.74,387543.0,466.0409,467.9203,464.593,465.7724,387543.0
2023-02-10 09:30:00,489.13,492.99,488.75,492.27,243645.0,469.023,472.7244,468.6587,472.034,243645.0
2023-02-10 10:00:00,492.05,492.18,489.49,489.89,133748.0,471.823,471.9477,469.3683,469.7518,133748.0
2023-02-10 10:30:00,489.89,491.29,489.52,491.29,86989.0,469.7518,471.0943,469.397,471.0943,86989.0
2023-02-10 11:00:00,491.14,493.07,490.78,492.16,106297.0,470.9504,472.8011,470.6052,471.9285,106297.0
2023-02-10 11:30:00,492.27,494.26,491.54,493.71,134768.0,472.034,473.9422,471.334,473.4148,134768.0
2023-02-10 12:00:00,493.82,493.99,492.01,493.38,89800.0,473.5203,473.6833,471.7847,473.0983,89800.0
2023-02-10 12:30:00,493.32,494.57,493.27,494.12,95747.0,473.0408,474.2394,472.9929,473.8079,95747.0
2023-02-10 13:00:00,494.2,495.66,494.2,494.73,128160.0,473.8846,475.2846,473.8846,474.3928,128160.0
2023-02-10 13:30:00,494.75,495.09,493.91,494.49,91194.0,474.412,474.738,473.6066,474.1627,91194.0
2023-02-10 14:00:00,494.36,494.77,492.95,493.08,95356.0,474.0381,474.4312,472.686,472.8107,95356.0
2023-02-10 14:30:00,492.93,494.85,492.73,494.43,98290.0,472.6668,474.5079,472.4751,474.1052,98290.0
2023-02-10 15:00:00,494.45,494.65,493.71,494.28,135316.0,474.1244,474.3161,473.4148,473.9613,135316.0
2023-02-10 15:30:00,494.28,495.24,494.13,494.27,294709.0,473.9613,474.8819,473.8175,473.9518,294709.0
2023-02-13 09:30:00,494.0,499.87,494.0,495.14,180944.0,473.6929,479.3216,473.6929,474.786,180944.0
2023-02-13 10:00:00,495.2,497.54,495.01,495.96,85386.0,474.8435,477.0873,474.6613,475.5723,85386.0
2023-02-13 10:30:00,496.11,496.26,494.95,494.96,126673.0,475.7161,475.86,474.6038,474.6134,126673.0
2023-02-13 11:00:00,494.91,495.23,493.57,493.7,64300.0,474.5654,474.8723,473.2805,473.4052,64300.0
2023-02-13 11:30:00,493.6,493.77,491.8,492.22,120602.0,473.3093,473.4723,471.5833,471.986,120602.0
2023-02-13 12:00:00,492.14,493.13,491.81,492.66,49832.0,471.9093,472.8586,471.5929,472.4079,49832.0
2023-02-13 12:30:00,492.55,492.84,491.93,492.44,39877.0,472.3025,472.5805,471.7079,472.197,39877.0
2023-02-13 13:00:00,492.43,492.74,491.76,492.38,44378.0,472.1874,472.4847,471.5449,472.1395,44378.0
2023-02-13 13:30:00,492.65,494.24,492.48,494.14,53963.0,472.3984,473.923,472.2353,473.8271,53963.0
2023-02-13 14:00:00,494.22,494.69,493.22,493.25,65702.0,473.9038,474.3545,472.9449,472.9737,65702.0
2023-02-13 14:30:00,493.25,493.61,492.02,492.84,65024.0,472.9737,473.3189,471.7942,472.5805,65024.0
2023-02-13 15:00:00,492.86,493.18,492.16,492.66,68779.0,472.5997,472.9066,471.9285,472.4079,68779.0
2023-02-13 15:30:00,492.59,495.49,492.53,495.43,234148.0,472.3408,475.1216,472.2833,475.0641,234148.0
2023-02-14 09:30:00,494.29,497.2,493.17,496.31,114090.0,473.9709,476.7613,472.897,475.9079,114090.0
2023-02-14 10:00:00,496.28,497.96,495.77,496.61,85449.0,475.8791,477.4901,475.3901,476.1956,85449.0
2023-02-14 10:30:00,496.62,496.87,493.19,493.28,72453.0,476.2052,476.4449,472.9162,473.0025,72453.0
2023-02-14 11:00:00,493.44,494.29,490.76,490.76,64784.0,473.1559,473.9709,470.586,470.586,64784.0
2023-02-14 11:30:00,490.69,492.16,489.09,491.36,81509.0,470.5189,471.9285,468.9847,471.1614,81509.0
2023-02-14 12:00:00,491.42,492.81,491.21,492.38,35701.0,471.2189,472.5518,471.0175,472.1395,35701.0
2023-02-14 12:30:00,492.23,493.07,491.84,492.11,29728.0,471.9956,472.8011,471.6216,471.8805,29728.0
2023-02-14 13:00:00,492.11,494.03,492.11,493.47,56953.0,471.8805,473.7216,471.8805,473.1846,56953.0
2023-02-14 13:30:00,493.56,493.76,492.42,492.85,56147.0,473.2709,473.4627,472.1778,472.5901,56147.0
2023-02-14 14:00:00,492.94,493.67,492.22,492.35,52499.0,472.6764,473.3764,471.986,472.1107,52499.0
2023-02-14 14:30:00,492.54,494.19,492.35,493.83,61216.0,472.2929,473.875,472.1107,473.5298,61216.0
2023-02-14 15:00:00,493.91,494.45,493.14,493.83,48828.0,473.6066,474.1244,472.8682,473.5298,48828.0
2023-02-14 15:30:00,493.77,494.3,492.3,492.82,147695.0,473.4723,473.9805,472.0627,472.5614,147695.0
2023-02-15 09:30:00,489.65,491.83,488.44,488.77,154667.0,469.5217,471.6121,468.3614,468.6778,154667.0
2023-02-15 10:00:00,488.83,490.72,488.45,490.14,97610.0,468.7354,470.5477,468.371,469.9915,97610.0
2023-02-15 10:30:00,490.28,490.77,489.43,489.61,41231.0,470.1258,470.5956,469.3107,469.4833,41231.0
2023-02-15 11:00:00,489.62,491.26,489.09,491.2,35636.0,469.4929,471.0655,468.9847,471.008,35636.0
2023-02-15 11:30:00,491.35,491.35,489.49,489.63,47781.0,471.1518,471.1518,469.3683,469.5025,47781.0
2023-02-15 12:00:00,489.67,490.67,489.0,489.9,60592.0,469.5409,470.4997,468.8984,469.7614,60592.0
2023-02-15 12:30:00,489.91,490.19,488.89,489.8,35232.0,469.771,470.0395,468.7929,469.6655,35232.0
2023-02-15 13:00:00,489.87,490.2,489.28,490.2,32977.0,469.7326,470.0491,469.1669,470.0491,32977.0
2023-02-15 13:30:00,490.38,490.9,490.08,490.58,38008.0,470.2217,470.7203,469.934,470.4134,38008.0
2023-02-15 14:00:00,490.6,490.86,489.38,489.38,42918.0,470.4326,470.6819,469.2628,469.2628,42918.0
2023-02-15 14:30:00,489.33,489.64,488.39,488.43,66560.0,469.2148,469.5121,468.3135,468.3518,66560.0
2023-02-15 15:00:00,488.5,490.13,488.42,489.71,98361.0,468.4189,469.9819,468.3422,469.5792,98361.0
2023-02-15 15:30:00,489.74,491.23,489.53,491.04,242268.0,469.608,471.0367,469.4066,470.8545,242268.0
2023-02-16 09:30:00,491.15,494.0,488.85,489.19,186668.0,470.96,473.6929,468.7546,469.0806,186668.0
2023-02-16 10:00:00,489.0,490.2,488.28,489.43,111847.0,468.8984,470.0491,468.208,469.3107,111847.0
2023-02-16 10:30:00,489.43,490.74,489.36,490.51,108498.0,469.3107,470.5669,469.2436,470.3463,108498.0
2023-02-16 11:00:00,490.42,491.19,489.99,490.9,58336.0,470.26,470.9984,469.8477,470.7203,58336.0
2023-02-16 11:30:00,490.94,491.7,490.22,491.48,44748.0,470.7586,471.4874,470.0682,471.2764,44748.0
2023-02-16 12:00:00,491.74,493.1,491.44,492.61,38384.0,471.5258,472.8299,471.2381,472.36,38384.0
2023-02-16 12:30:00,492.62,493.57,492.22,492.71,49971.0,472.3696,473.2805,471.986,472.4559,49971.0
2023-02-16 13:00:00,492.62,493.58,492.59,493.38,102020.0,472.3696,473.2901,472.3408,473.0983,102020.0
2023-02-16 13:30:00,493.38,493.8,492.42,492.46,62050.0,473.0983,473.5011,472.1778,472.2162,62050.0
2023-02-16 14:00:00,492.49,493.46,492.44,493.14,64705.0,472.2449,473.1751,472.197,472.8682,64705.0
2023-02-16 14:30:00,493.17,493.46,491.88,491.93,98236.0,472.897,473.1751,471.66,471.7079,98236.0
2023-02-16 15:00:00,491.88,492.12,490.5,490.65,82564.0,471.66,471.8901,470.3367,470.4806,82564.0
2023-02-16 15:30:00,490.66,490.84,487.27,487.34,292367.0,470.4902,470.6628,467.2395,467.3066,292367.0
2023-02-17 09:30:00,487.38,494.55,487.35,494.21,308128.0,467.345,474.2202,467.3162,473.8942,308128.0
2023-02-17 10:00:00,494.15,494.46,491.21,494.0,179055.0,473.8367,474.1339,471.0175,473.6929,179055.0
2023-02-17 10:30:00,493.94,495.41,492.66,493.2,111094.0,473.6353,475.0449,472.4079,472.9257,111094.0
2023-02-17 11:00:00,493.27,494.82,492.57,494.39,102589.0,472.9929,474.4791,472.3216,474.0668,102589.0
2023-02-17 11:30:00,494.28,494.49,493.12,493.66,92067.0,473.9613,474.1627,472.849,473.3668,92067.0
2023-02-17 12:00:00,493.68,496.5,493.68,496.4,75972.0,473.386,476.0901,473.386,475.9942,75972.0
2023-02-17 12:30:00,496.3,496.33,493.9,494.03,56942.0,475.8983,475.9271,473.597,473.7216,56942.0
2023-02-17 13:00:00,494.03,494.9,493.84,494.26,69264.0,473.7216,474.5559,473.5394,473.9422,69264.0
2023-02-17 13:30:00,494.26,494.74,493.43,494.21,54880.0,473.9422,474.4024,473.1463,473.8942,54880.0
2023-02-17 14:00:00,494.31,496.57,494.31,496.27,86324.0,473.9901,476.1572,473.9901,475.8695,86324.0
2023-02-17 14:30:00,496.27,498.08,496.27,497.66,149432.0,475.8695,477.6051,475.8695,477.2024,149432.0
2023-02-17 15:00:00,497.78,498.23,496.57,497.0,98579.0,477.3175,477.749,476.1572,476.5695,98579.0
2023-02-17 15:30:00,496.93,499.46,496.74,499.09,346817.0,476.5024,478.9284,476.3202,478.5736,346817.0
2023-02-21 09:30:00,496.7,501.4,495.03,495.99,324853.0,476.2819,480.7887,474.6805,475.6011,324853.0
2023-02-21 10:00:00,495.7,495.7,492.14,494.66,98884.0,475.323,475.323,471.9093,474.3257,98884.0
2023-02-21 10:30:00,494.73,497.57,494.17,496.92,128259.0,474.3928,477.1161,473.8559,476.4928,128259.0
2023-02-21 11:00:00,497.06,497.26,494.55,494.55,59208.0,476.6271,476.8188,474.2202,474.2202,59208.0
2023-02-21 11:30:00,494.55,496.26,494.31,495.92,61643.0,474.2202,475.86,473.9901,475.5339,61643.0
2023-02-21 12:00:00,495.77,496.22,493.9,494.3,118460.0,475.3901,475.8216,473.597,473.9805,118460.0
2023-02-21 12:30:00,494.29,494.98,493.86,494.64,48146.0,473.9709,474.6326,473.5586,474.3065,48146.0
2023-02-21 13:00:00,494.58,494.69,492.35,492.35,59475.0,474.249,474.3545,472.1107,472.1107,59475.0
2023-02-21 13:30:00,492.34,492.99,491.91,492.42,55311.0,472.1011,472.7244,471.6888,472.1778,55311.0
2023-02-21 14:00:00,492.46,492.49,491.1,492.2,60803.0,472.2162,472.2449,470.9121,471.9668,60803.0
2023-02-21 14:30:00,492.07,492.64,491.68,492.48,48033.0,471.8422,472.3888,471.4682,472.2353,48033.0
2023-02-21 15:00:00,492.57,493.02,491.66,492.05,61843.0,472.3216,472.7531,471.449,471.823,61843.0
2023-02-21 15:30:00,492.09,492.27,490.5,491.46,236091.0,471.8614,472.034,470.3367,471.2573,236091.0
2023-02-22 09:30:00,492.81,493.89,489.28,490.08,221437.0,472.5518,473.5874,469.1669,469.934,221437.0
2023-02-22 10:00:00,490.09,491.01,488.87,490.23,171084.0,469.9436,470.8258,468.7737,470.0778,171084.0
2023-02-22 10:30:00,490.11,490.81,489.57,490.34,90736.0,469.9628,470.634,469.445,470.1833,90736.0
2023-02-22 11:00:00,490.2,491.66,489.88,490.85,98810.0,470.0491,471.449,469.7422,470.6723,98810.0
2023-02-22 11:30:00,491.01,491.31,489.63,490.07,51768.0,470.8258,471.1134,469.5025,469.9244,51768.0
2023-02-22 12:00:00,490.04,492.38,489.68,491.85,74507.0,469.8956,472.1395,469.5504,471.6312,74507.0
2023-02-22 12:30:00,492.07,493.09,491.85,492.13,160093.0,471.8422,472.8203,471.6312,471.8997,160093.0
2023-02-22 13:00:00,491.88,492.64,491.83,492.51,43281.0,471.66,472.3888,471.6121,472.2641,43281.0
2023-02-22 13:30:00,492.46,492.88,491.78,492.09,83313.0,472.2162,472.6189,471.5641,471.8614,83313.0
2023-02-22 14:00:00,491.94,492.57,490.46,490.82,103800.0,471.7175,472.3216,470.2984,470.6436,103800.0
2023-02-22 14:30:00,490.77,490.9,489.34,489.72,86158.0,470.5956,470.7203,469.2244,469.5888,86158.0
2023-02-22 15:00:00,489.77,490.64,488.69,490.05,68280.0,469.6367,470.471,468.6011,469.9052,68280.0
2023-02-22 15:30:00,490.05,490.29,488.67,489.41,238212.0,469.9052,470.1354,468.582,469.2915,238212.0
2023-02-23 09:30:00,486.66,492.57,486.14,492.06,208566.0,466.6546,472.3216,466.156,471.8326,208566.0
2023-02-23 10:00:00,492.06,493.33,491.43,492.17,126301.0,471.8326,473.0504,471.2285,471.9381,126301.0
2023-02-23 10:30:00,492.2,492.89,491.26,492.56,89418.0,471.9668,472.6285,471.0655,472.3121,89418.0
2023-02-23 11:00:00,492.49,492.49,487.97,488.49,96968.0,472.2449,472.2449,467.9107,468.4094,96968.0
2023-02-23 11:30:00,488.4,488.69,486.69,487.05,68326.0,468.3231,468.6011,466.6834,467.0286,68326.0
2023-02-23 12:00:00,486.99,487.99,485.86,487.49,57789.0,466.971,467.9299,465.8875,467.4505,57789.0
2023-02-23 12:30:00,487.46,488.69,486.97,488.13,51892.0,467.4217,468.6011,466.9518,468.0642,51892.0
2023-02-23 13:00:00,488.09,488.15,486.94,487.31,47364.0,468.0258,468.0833,466.9231,467.2779,47364.0
2023-02-23 13:30:00,487.48,488.03,486.98,487.84,46549.0,467.4409,467.9683,466.9614,467.7861,46549.0
2023-02-23 14:00:00,487.97,490.02,487.8,489.84,56447.0,467.9107,469.8765,467.7477,469.7039,56447.0
2023-02-23 14:30:00,489.92,490.98,489.75,490.62,50249.0,469.7806,470.797,469.6176,470.4518,50249.0
2023-02-23 15:00:00,490.79,491.71,490.57,491.09,65544.0,470.6148,471.497,470.4039,470.9025,65544.0
2023-02-23 15:30:00,490.99,491.8,490.57,491.51,182639.0,470.8066,471.5833,470.4039,471.3052,182639.0
2023-02-24 09:30:00,489.58,492.51,487.09,487.96,126943.0,469.4546,472.2641,467.0669,467.9011,126943.0
2023-02-24 10:00:00,487.72,488.0,485.51,485.91,86989.0,467.671,467.9395,465.5519,465.9354,86989.0
2023-02-24 10:30:00,485.94,488.24,485.64,487.89,74693.0,465.9642,468.1696,465.6765,467.834,74693.0
2023-02-24 11:00:00,487.91,488.95,487.27,488.4,53636.0,467.8532,468.8504,467.2395,468.3231,53636.0
2023-02-24 11:30:00,488.47,490.05,488.02,488.6,80799.0,468.3902,469.9052,467.9587,468.5148,80799.0
2023-02-24 12:00:00,488.59,489.66,488.43,488.87,83266.0,468.5052,469.5313,468.3518,468.7737,83266.0
2023-02-24 12:30:00,489.0,489.38,487.94,487.94,62626.0,468.8984,469.2628,467.882,467.882,62626.0
2023-02-24 13:00:00,487.93,489.03,487.36,488.9,69537.0,467.8724,468.9272,467.3258,468.8025,69537.0
2023-02-24 13:30:00,488.76,489.83,487.91,488.57,49943.0,468.6683,469.6943,467.8532,468.4861,49943.0
2023-02-24 14:00:00,488.61,489.26,487.62,487.62,51614.0,468.5244,469.1477,467.5751,467.5751,51614.0
2023-02-24 14:30:00,487.72,489.48,487.08,488.87,54249.0,467.671,469.3587,467.0573,468.7737,54249.0
2023-02-24 15:00:00,489.02,489.45,487.97,488.33,62857.0,468.9176,469.3299,467.9107,468.2559,62857.0
2023-02-24 15:30:00,488.34,488.47,483.01,484.23,541200.0,468.2655,468.3902,463.1546,464.3245,541200.0
2023-02-27 09:30:00,488.77,489.9,484.01,489.69,172383.0,468.6778,469.7614,464.1135,469.56,172383.0
2023-02-27 10:00:00,489.5,490.94,488.55,490.33,77643.0,469.3778,470.7586,468.4669,470.1737,77643.0
2023-02-27 10:30:00,490.33,490.55,486.5,486.69,58716.0,470.1737,470.3847,466.5012,466.6834,58716.0
2023-02-27 11:00:00,486.8,487.6,484.55,485.32,66878.0,466.7888,467.5559,464.6313,465.3697,66878.0
2023-02-27 11:30:00,485.59,485.85,482.83,483.51,71503.0,465.6286,465.8779,462.982,463.6341,71503.0
2023-02-27 12:00:00,483.58,484.32,482.37,484.18,73232.0,463.7012,464.4108,462.5409,464.2765,73232.0
2023-02-27 12:30:00,484.26,485.51,484.18,485.25,49719.0,464.3532,465.5519,464.2765,465.3025,49719.0
2023-02-27 13:00:00,485.25,487.15,485.25,487.13,59367.0,465.3025,467.1244,465.3025,467.1053,59367.0
2023-02-27 13:30:00,487.13,487.32,485.88,486.63,48073.0,467.1053,467.2875,465.9066,466.6258,48073.0
2023-02-27 14:00:00,486.88,487.5,485.22,485.36,48035.0,466.8655,467.4601,465.2738,465.408,48035.0
2023-02-27 14:30:00,485.3,485.81,484.06,484.08,55568.0,465.3505,465.8395,464.1615,464.1806,55568.0
2023-02-27 15:00:00,483.99,484.46,482.5,482.65,90826.0,464.0943,464.545,462.6656,462.8094,90826.0
2023-02-27 15:30:00,482.65,483.41,481.96,483.38,293952.0,462.8094,463.5382,462.1478,463.5094,293952.0
2023-02-28 09:30:00,482.67,483.36,478.36,478.78,202010.0,462.8286,463.4902,458.6958,459.0985,202010.0
2023-02-28 10:00:00,479.0,479.86,476.46,477.06,159322.0,459.3095,460.1341,456.8739,457.4492,159322.0
2023-02-28 10:30:00,477.21,477.81,475.47,476.05,147799.0,457.5931,458.1684,455.9246,456.4807,147799.0
2023-02-28 11:00:00,476.13,477.1,475.8,476.21,77994.0,456.5574,457.4876,456.241,456.6342,77994.0
2023-02-28 11:30:00,476.16,476.39,474.28,475.17,135090.0,456.5862,456.8068,454.7835,455.6369,135090.0
2023-02-28 12:00:00,475.24,477.25,474.84,476.61,60067.0,455.704,457.6314,455.3205,457.0177,60067.0
2023-02-28 12:30:00,476.82,477.3,476.11,476.35,86101.0,457.2191,457.6794,456.5383,456.7684,86101.0
2023-02-28 13:00:00,476.33,476.46,475.42,475.67,63043.0,456.7492,456.8739,455.8766,456.1164,63043.0
2023-02-28 13:30:00,475.75,476.39,474.0,475.42,113149.0,456.1931,456.8068,454.515,455.8766,113149.0
2023-02-28 14:00:00,475.48,476.9,474.79,476.59,99931.0,455.9342,457.2958,455.2725,456.9985,99931.0
2023-02-28 14:30:00,476.6,476.62,474.8,474.99,91809.0,457.0081,457.0273,455.2821,455.4643,91809.0
2023-02-28 15:00:00,475.13,475.18,474.17,474.3,138374.0,455.5986,455.6465,454.678,454.8027,138374.0
2023-02-28 15:30:00,474.38,476.9,473.92,475.72,276426.0,454.8794,457.2958,454.4383,456.1643,276426.0
2023-03-01 09:30:00,473.61,478.41,472.71,476.0,251351.0,454.141,458.7437,453.278,456.4328,251351.0
2023-03-01 10:00:00,476.49,477.15,474.65,474.95,159036.0,456.9026,457.5355,455.1383,455.426,159036.0
2023-03-01 10:30:00,474.88,477.0,473.98,474.47,95494.0,455.3588,457.3917,454.4958,454.9657,95494.0
2023-03-01 11:00:00,474.37,474.75,472.0,474.0,108068.0,454.8698,455.2342,452.5972,454.515,108068.0
2023-03-01 11:30:00,474.06,477.46,473.95,477.34,135480.0,454.5725,457.8328,454.4671,457.7177,135480.0
2023-03-01 12:00:00,477.26,477.56,474.59,475.73,70243.0,457.641,457.9287,455.0808,456.1739,70243.0
2023-03-01 12:30:00,475.84,476.95,475.52,475.89,70861.0,456.2794,457.3437,455.9725,456.3273,70861.0
2023-03-01 13:00:00,475.68,476.3,474.87,475.26,44789.0,456.1259,456.7205,455.3492,455.7232,44789.0
2023-03-01 13:30:00,475.17,475.64,474.68,475.32,48792.0,455.6369,456.0876,455.1671,455.7807,48792.0
2023-03-01 14:00:00,475.31,475.61,474.6,474.66,42970.0,455.7712,456.0588,455.0903,455.1479,42970.0
2023-03-01 14:30:00,474.57,475.35,474.2,474.83,67708.0,455.0616,455.8095,454.7068,455.3109,67708.0
2023-03-01 15:00:00,474.79,475.11,473.87,474.21,75811.0,455.2725,455.5794,454.3904,454.7164,75811.0
2023-03-01 15:30:00,474.17,475.55,474.17,475.38,221289.0,454.678,456.0013,454.678,455.8383,221289.0
2023-03-02 09:30:00,475.21,476.19,473.25,474.6,162514.0,455.6753,456.615,453.7958,455.0903,162514.0
2023-03-02 10:00:00,474.69,475.47,473.86,475.45,81310.0,455.1766,455.9246,454.3808,455.9054,81310.0
2023-03-02 10:30:00,475.75,476.54,474.7,476.49,87033.0,456.1931,456.9506,455.1862,456.9026,87033.0
2023-03-02 11:00:00,476.49,476.67,475.31,475.67,54068.0,456.9026,457.0753,455.7712,456.1164,54068.0
2023-03-02 11:30:00,475.76,476.44,475.49,475.67,46071.0,456.2027,456.8547,455.9438,456.1164,46071.0
2023-03-02 12:00:00,475.69,475.95,474.46,475.25,46184.0,456.1355,456.3848,454.9561,455.7136,46184.0
2023-03-02 12:30:00,475.23,475.73,474.21,475.14,58756.0,455.6944,456.1739,454.7164,455.6081,58756.0
2023-03-02 13:00:00,475.17,475.83,474.65,475.43,46513.0,455.6369,456.2698,455.1383,455.8862,46513.0
2023-03-02 13:30:00,475.56,478.28,475.49,478.14,54613.0,456.0109,458.6191,455.9438,458.4848,54613.0
2023-03-02 14:00:00,478.21,479.3,478.21,478.55,77214.0,458.5519,459.5971,458.5519,458.878,77214.0
2023-03-02 14:30:00,478.56,479.0,478.45,478.92,41308.0,458.8876,459.3095,458.7821,459.2328,41308.0
2023-03-02 15:00:00,478.91,479.24,477.83,478.91,58172.0,459.2232,459.5396,458.1876,459.2232,58172.0
2023-03-02 15:30:00,478.88,480.43,477.24,477.79,191519.0,459.1944,460.6807,457.6218,458.1492,191519.0
2023-03-03 09:30:00,477.94,479.1,475.32,477.0,120976.0,458.293,459.4054,455.7807,457.3917,120976.0
2023-03-03 10:00:00,477.12,477.35,474.54,475.84,115636.0,457.5068,457.7273,455.0328,456.2794,115636.0
2023-03-03 10:30:00,475.93,476.08,474.65,475.13,69316.0,456.3657,456.5095,455.1383,455.5986,69316.0
2023-03-03 11:00:00,475.27,475.45,474.22,475.02,75522.0,455.7328,455.9054,454.726,455.4931,75522.0
2023-03-03 11:30:00,475.02,476.01,474.57,475.13,65008.0,455.4931,456.4424,455.0616,455.5986,65008.0
2023-03-03 12:00:00,475.03,475.67,474.22,474.99,67036.0,455.5027,456.1164,454.726,455.4643,67036.0
2023-03-03 12:30:00,475.18,475.34,474.54,475.04,68465.0,455.6465,455.7999,455.0328,455.5123,68465.0
2023-03-03 13:00:00,475.05,476.11,475.03,475.81,64851.0,455.5218,456.5383,455.5027,456.2506,64851.0
2023-03-03 13:30:00,475.72,475.84,475.03,475.21,33868.0,456.1643,456.2794,455.5027,455.6753,33868.0
2023-03-03 14:00:00,475.19,475.57,474.69,475.35,60000.0,455.6561,456.0205,455.1766,455.8095,60000.0
2023-03-03 14:30:00,475.56,475.82,474.98,475.71,84214.0,456.0109,456.2602,455.4547,456.1547,84214.0
2023-03-03 15:00:00,475.77,476.67,475.43,476.04,72422.0,456.2122,457.0753,455.8862,456.4711,72422.0
2023-03-03 15:30:00,476.02,478.57,475.81,478.56,237925.0,456.452,458.8971,456.2506,458.8876,237925.0
2023-03-06 09:30:00,481.37,483.09,479.0,482.95,193392.0,461.582,463.2313,459.3095,463.0971,193392.0
2023-03-06 10:00:00,482.78,484.35,481.54,481.63,104339.0,462.9341,464.4395,461.7451,461.8314,104339.0
2023-03-06 10:30:00,481.6,481.89,479.58,480.09,77782.0,461.8026,462.0807,459.8656,460.3547,77782.0
2023-03-06 11:00:00,480.35,481.34,480.22,480.79,53928.0,460.604,461.5533,460.4793,461.0259,53928.0
2023-03-06 11:30:00,480.9,482.0,480.42,481.91,54380.0,461.1314,462.1861,460.6711,462.0998,54380.0
2023-03-06 12:00:00,481.81,483.03,481.66,482.91,56460.0,462.004,463.1738,461.8601,463.0587,56460.0
2023-03-06 12:30:00,483.03,483.12,481.99,482.04,68181.0,463.1738,463.2601,462.1766,462.2245,68181.0
2023-03-06 13:00:00,482.07,482.64,481.38,481.63,80660.0,462.2533,462.7998,461.5916,461.8314,80660.0
2023-03-06 13:30:00,481.65,481.92,480.8,480.96,53803.0,461.8505,462.1094,461.0355,461.1889,53803.0
2023-03-06 14:00:00,481.04,481.27,480.24,480.56,40172.0,461.2656,461.4862,460.4985,460.8053,40172.0
2023-03-06 14:30:00,480.54,480.74,479.79,480.34,62699.0,460.7862,460.9779,460.067,460.5944,62699.0
2023-03-06 15:00:00,480.26,481.11,479.94,480.33,100547.0,460.5177,461.3327,460.2108,460.5848,100547.0
2023-03-06 15:30:00,480.31,481.39,479.96,480.87,236635.0,460.5656,461.6012,460.23,461.1026,236635.0
2023-03-07 09:30:00,482.98,483.82,481.0,481.04,152274.0,463.1259,463.9313,461.2273,461.2656,152274.0
2023-03-07 10:00:00,481.0,481.08,478.41,480.69,106150.0,461.2273,461.304,458.7437,460.93,106150.0
2023-03-07 10:30:00,480.53,481.25,477.47,477.81,78537.0,460.7766,461.467,457.8424,458.1684,78537.0
2023-03-07 11:00:00,477.86,479.33,477.66,477.81,103659.0,458.2163,459.6259,458.0246,458.1684,103659.0
2023-03-07 11:30:00,477.83,478.04,474.69,474.86,79864.0,458.1876,458.3889,455.1766,455.3397,79864.0
2023-03-07 12:00:00,474.94,476.66,474.25,475.02,76931.0,455.4164,457.0657,454.7547,455.4931,76931.0
2023-03-07 12:30:00,475.03,475.29,473.56,473.9,44757.0,455.5027,455.752,454.0931,454.4191,44757.0
2023-03-07 13:00:00,473.99,474.03,472.56,473.14,59547.0,454.5054,454.5438,453.1342,453.6904,59547.0
2023-03-07 13:30:00,473.13,473.64,472.58,473.1,47572.0,453.6808,454.1698,453.1534,453.652,47572.0
2023-03-07 14:00:00,472.93,473.61,472.62,473.45,51173.0,453.489,454.141,453.1917,453.9876,51173.0
2023-03-07 14:30:00,473.25,473.64,472.86,473.15,45523.0,453.7958,454.1698,453.4219,453.6999,45523.0
2023-03-07 15:00:00,473.06,474.62,473.05,474.6,72096.0,453.6136,455.1095,453.6041,455.0903,72096.0
2023-03-07 15:30:00,474.59,475.16,473.37,473.84,170746.0,455.0808,455.6273,453.9109,454.3616,170746.0
2023-03-08 09:30:00,471.75,475.39,471.46,472.41,163397.0,452.3575,455.8479,452.0794,452.9904,163397.0
2023-03-08 10:00:00,472.6,473.09,470.43,470.55,181254.0,453.1726,453.6424,451.0918,451.2068,181254.0
2023-03-08 10:30:00,470.46,470.99,469.32,470.13,174269.0,451.1205,451.6287,450.0274,450.8041,174269.0
2023-03-08 11:00:00,470.13,470.49,468.9,469.39,134018.0,450.8041,451.1493,449.6247,450.0945,134018.0
2023-03-08 11:30:00,469.41,471.47,469.02,471.27,91315.0,450.1137,452.089,449.7397,451.8972,91315.0
2023-03-08 12:00:00,471.2,471.2,468.63,468.73,50892.0,451.8301,451.8301,449.3658,449.4616,50892.0
2023-03-08 12:30:00,468.78,469.11,467.77,467.92,58229.0,449.5096,449.826,448.5411,448.6849,58229.0
2023-03-08 13:00:00,467.93,468.45,466.86,466.86,74016.0,448.6945,449.1932,447.6685,447.6685,74016.0
2023-03-08 13:30:00,466.89,468.32,466.76,468.11,53220.0,447.6973,449.0685,447.5726,448.8671,53220.0
2023-03-08 14:00:00,468.2,469.37,467.68,469.16,60367.0,448.9534,450.0753,448.4548,449.874,60367.0
2023-03-08 14:30:00,469.2,469.85,468.79,469.48,51576.0,449.9123,450.5356,449.5192,450.1808,51576.0
2023-03-08 15:00:00,469.41,469.79,468.77,469.48,65221.0,450.1137,450.4781,449.5,450.1808,65221.0
2023-03-08 15:30:00,469.53,471.91,469.53,470.66,246701.0,450.2288,452.5109,450.2288,451.3123,246701.0
2023-03-09 09:30:00,473.95,473.95,470.76,471.76,218807.0,454.4671,454.4671,451.4082,452.3671,218807.0
2023-03-09 10:00:00,471.32,471.97,469.36,469.88,69245.0,451.9452,452.5685,450.0657,450.5644,69245.0
2023-03-09 10:30:00,469.97,470.84,469.12,469.72,71379.0,450.6507,451.4849,449.8356,450.4109,71379.0
2023-03-09 11:00:00,469.76,470.07,468.55,468.77,50897.0,450.4493,450.7466,449.289,449.5,50897.0
2023-03-09 11:30:00,468.86,470.54,468.85,470.18,58667.0,449.5863,451.1972,449.5767,450.852,58667.0
2023-03-09 12:00:00,470.17,470.61,469.34,470.38,76508.0,450.8424,451.2644,450.0466,451.0438,76508.0
2023-03-09 12:30:00,470.37,470.48,469.76,470.21,45704.0,451.0342,451.1397,450.4493,450.8808,45704.0
2023-03-09 13:00:00,470.09,471.25,469.5,469.68,58938.0,450.7657,451.8781,450.2,450.3726,58938.0
2023-03-09 13:30:00,469.57,469.74,468.25,468.47,31736.0,450.2671,450.4301,449.0014,449.2123,31736.0
2023-03-09 14:00:00,468.56,469.03,467.71,467.72,49664.0,449.2986,449.7493,448.4836,448.4932,49664.0
2023-03-09 14:30:00,467.69,467.8,465.67,465.69,70938.0,448.4644,448.5699,446.5274,446.5466,70938.0
2023-03-09 15:00:00,465.81,466.13,463.75,465.27,111914.0,446.6617,446.9685,444.6864,446.1439,111914.0
2023-03-09 15:30:00,465.27,466.37,464.45,465.1,217500.0,446.1439,447.1987,445.3576,445.9809,217500.0
2023-03-10 09:30:00,462.77,468.86,462.0,466.16,284643.0,445.3372,451.1978,444.5962,448.5995,284643.0
2023-03-10 10:00:00,466.12,466.88,464.31,464.64,127420.0,448.561,449.2924,446.8192,447.1368,127420.0
2023-03-10 10:30:00,464.67,468.24,464.55,467.85,130030.0,447.1656,450.6011,447.0502,450.2258,130030.0
2023-03-10 11:00:00,467.68,468.7,466.03,466.78,101245.0,450.0622,451.0438,448.4744,449.1961,101245.0
2023-03-10 11:30:00,466.93,467.72,464.85,465.08,100487.0,449.3405,450.1007,447.3388,447.5602,100487.0
2023-03-10 12:00:00,465.18,465.74,462.77,463.28,146603.0,447.6564,448.1953,445.3372,445.828,146603.0
2023-03-10 12:30:00,463.28,465.19,461.27,461.58,100764.0,445.828,447.666,443.8937,444.192,100764.0
2023-03-10 13:00:00,461.57,462.08,459.75,460.51,111424.0,444.1824,444.6732,442.431,443.1623,111424.0
2023-03-10 13:30:00,460.58,460.89,458.71,459.29,168852.0,443.2297,443.528,441.4301,441.9883,168852.0
2023-03-10 14:00:00,459.36,460.25,457.59,457.74,129551.0,442.0557,442.9121,440.3523,440.4967,129551.0
2023-03-10 14:30:00,457.69,462.48,457.69,461.42,175943.0,440.4486,445.0581,440.4486,444.0381,175943.0
2023-03-10 15:00:00,461.36,462.09,460.15,461.06,92587.0,443.9803,444.6828,442.8159,443.6916,92587.0
2023-03-10 15:30:00,461.05,461.23,458.34,460.47,274946.0,443.682,443.8552,441.0741,443.1238,274946.0
2023-03-13 09:30:00,458.65,464.63,458.65,462.84,178807.0,441.3724,447.1271,441.3724,445.4046,178807.0
2023-03-13 10:00:00,462.82,465.23,461.44,463.15,210198.0,445.3853,447.7045,444.0573,445.7029,210198.0
2023-03-13 10:30:00,463.24,469.15,463.09,468.75,136378.0,445.7895,451.4769,445.6451,451.0919,136378.0
2023-03-13 11:00:00,468.87,470.37,466.71,467.52,130179.0,451.2074,452.6509,449.1288,449.9083,130179.0
2023-03-13 11:30:00,467.66,468.38,466.21,467.86,77387.0,450.043,450.7359,448.6476,450.2355,77387.0
2023-03-13 12:00:00,467.78,469.03,466.0,466.84,70457.0,450.1585,451.3614,448.4455,449.2539,70457.0
2023-03-13 12:30:00,466.81,466.81,463.31,463.65,57669.0,449.225,449.225,445.8569,446.1841,57669.0
2023-03-13 13:00:00,463.73,464.75,462.81,464.61,100134.0,446.261,447.2426,445.3757,447.1079,100134.0
2023-03-13 13:30:00,464.62,467.89,464.18,467.05,73768.0,447.1175,450.2643,446.6941,449.456,73768.0
2023-03-13 14:00:00,467.19,467.39,464.25,465.32,71403.0,449.5907,449.7832,446.7615,447.7911,71403.0
2023-03-13 14:30:00,465.32,466.1,465.17,465.63,73423.0,447.7911,448.5418,447.6468,448.0895,73423.0
2023-03-13 15:00:00,465.5,466.85,462.3,463.35,181257.0,447.9644,449.2635,444.8849,445.8954,181257.0
2023-03-13 15:30:00,463.39,465.5,463.27,463.59,200400.0,445.9338,447.9644,445.8184,446.1263,200400.0
2023-03-14 09:30:00,464.65,466.27,462.18,465.99,248528.0,447.1464,448.7054,444.7694,448.4359,248528.0
2023-03-14 10:00:00,466.03,467.91,465.27,467.63,96181.0,448.4744,450.2836,447.743,450.0141,96181.0
2023-03-14 10:30:00,468.0,469.84,466.3,467.04,111901.0,450.3702,452.1409,448.7342,449.4464,111901.0
2023-03-14 11:00:00,467.44,467.81,465.16,465.35,74500.0,449.8313,450.1873,447.6372,447.82,74500.0
2023-03-14 11:30:00,465.4,465.92,463.83,464.24,99659.0,447.8681,448.3685,446.3573,446.7518,99659.0
2023-03-14 12:00:00,464.27,464.35,462.19,462.55,82606.0,446.7807,446.8577,444.7791,445.1255,82606.0
2023-03-14 12:30:00,462.51,463.22,461.21,462.83,84539.0,445.087,445.7703,443.836,445.3949,84539.0
2023-03-14 13:00:00,462.9,463.39,459.55,460.5,66144.0,445.4623,445.9338,442.2385,443.1527,66144.0
2023-03-14 13:30:00,460.4,460.95,459.05,459.75,102149.0,443.0565,443.5858,441.7573,442.431,102149.0
2023-03-14 14:00:00,459.91,462.38,459.2,462.15,69391.0,442.5849,444.9619,441.9017,444.7406,69391.0
2023-03-14 14:30:00,462.11,462.78,461.21,461.58,61974.0,444.7021,445.3468,443.836,444.192,61974.0
2023-03-14 15:00:00,461.61,462.0,460.0,460.76,72246.0,444.2209,444.5962,442.6716,443.4029,72246.0
2023-03-14 15:30:00,460.71,464.83,460.61,464.47,187769.0,443.3548,447.3196,443.2586,446.9732,187769.0
2023-03-15 09:30:00,460.99,465.7,459.24,464.2,207069.0,443.6243,448.1568,441.9402,446.7133,207069.0
2023-03-15 10:00:00,464.01,466.22,463.01,463.28,111366.0,446.5305,448.6572,445.5682,445.828,111366.0
2023-03-15 10:30:00,463.5,463.5,459.78,461.79,71779.0,446.0397,446.0397,442.4598,444.3941,71779.0
2023-03-15 11:00:00,461.9,462.96,461.02,461.7,61127.0,444.5,445.52,443.6531,444.3075,61127.0
2023-03-15 11:30:00,461.6,462.9,460.43,461.42,55196.0,444.2113,445.4623,443.0854,444.0381,55196.0
2023-03-15 12:00:00,461.53,463.13,461.19,463.0,51179.0,444.1439,445.6836,443.8167,445.5585,51179.0
2023-03-15 12:30:00,463.09,464.25,463.09,463.62,66485.0,445.6451,446.7615,445.6451,446.1552,66485.0
2023-03-15 13:00:00,463.84,466.27,463.36,465.99,60592.0,446.3669,448.7054,445.905,448.4359,60592.0
2023-03-15 13:30:00,465.94,466.85,465.48,466.19,79125.0,448.3878,449.2635,447.9451,448.6284,79125.0
2023-03-15 14:00:00,466.17,468.88,464.41,467.91,61820.0,448.6091,451.217,446.9154,450.2836,61820.0
2023-03-15 14:30:00,467.98,468.2,465.57,466.41,44215.0,450.3509,450.5627,448.0317,448.8401,44215.0
2023-03-15 15:00:00,466.53,467.04,465.16,465.76,54363.0,448.9556,449.4464,447.6372,448.2146,54363.0
2023-03-15 15:30:00,465.63,466.05,462.42,465.57,249301.0,448.0895,448.4936,445.0004,448.0317,249301.0
2023-03-16 09:30:00,464.71,466.27,463.1,464.83,165545.0,447.2041,448.7054,445.6548,447.3196,165545.0
2023-03-16 10:00:00,464.83,467.9,464.81,467.66,114188.0,447.3196,450.274,447.3004,450.043,114188.0
2023-03-16 10:30:00,467.79,470.22,467.35,470.11,98842.0,450.1681,452.5066,449.7447,452.4007,98842.0
2023-03-16 11:00:00,470.2,470.59,467.61,468.37,103235.0,452.4873,452.8626,449.9949,450.7262,103235.0
2023-03-16 11:30:00,468.41,468.9,466.29,468.28,58318.0,450.7647,451.2363,448.7246,450.6396,58318.0
2023-03-16 12:00:00,468.29,469.08,467.59,468.5,95551.0,450.6493,451.4095,449.9756,450.8514,95551.0
2023-03-16 12:30:00,468.61,471.25,468.1,470.69,69173.0,450.9572,453.4978,450.4664,452.9589,69173.0
2023-03-16 13:00:00,470.54,472.13,470.54,471.73,66259.0,452.8145,454.3446,452.8145,453.9597,66259.0
2023-03-16 13:30:00,471.68,473.22,471.42,472.88,70576.0,453.9116,455.3935,453.6614,455.0664,70576.0
2023-03-16 14:00:00,472.98,473.39,472.16,472.33,68485.0,455.1626,455.5571,454.3735,454.5371,68485.0
2023-03-16 14:30:00,472.36,472.36,470.86,472.06,56550.0,454.5659,454.5659,453.1224,454.2772,56550.0
2023-03-16 15:00:00,472.08,472.84,472.04,472.21,70710.0,454.2965,455.0279,454.258,454.4216,70710.0
2023-03-16 15:30:00,472.2,472.95,471.55,472.36,234252.0,454.412,455.1337,453.7865,454.5659,234252.0
2023-03-17 09:30:00,471.39,472.01,467.89,469.91,1034752.0,453.6325,454.2291,450.2643,452.2082,1034752.0
2023-03-17 10:00:00,470.02,471.21,468.02,468.65,84841.0,452.3141,453.4593,450.3894,450.9957,84841.0
2023-03-17 10:30:00,468.58,469.96,467.73,469.65,81376.0,450.9283,452.2564,450.1104,451.958,81376.0
2023-03-17 11:00:00,469.84,470.7,469.01,469.44,69554.0,452.1409,452.9685,451.3421,451.7559,69554.0
2023-03-17 11:30:00,469.54,469.96,468.35,468.5,62741.0,451.8522,452.2564,450.707,450.8514,62741.0
2023-03-17 12:00:00,468.5,469.0,468.24,468.63,64802.0,450.8514,451.3325,450.6011,450.9765,64802.0
2023-03-17 12:30:00,468.67,470.08,468.06,468.92,83754.0,451.0149,452.3718,450.4279,451.2555,83754.0
2023-03-17 13:00:00,468.94,469.59,468.3,468.87,39439.0,451.2748,451.9003,450.6589,451.2074,39439.0
2023-03-17 13:30:00,468.93,470.35,468.48,470.23,74796.0,451.2652,452.6317,450.8321,452.5162,74796.0
2023-03-17 14:00:00,470.39,470.65,466.3,466.57,51205.0,452.6702,452.9204,448.7342,448.9941,51205.0
2023-03-17 14:30:00,466.5,468.39,466.44,467.62,43941.0,448.9267,450.7455,448.869,450.0045,43941.0
2023-03-17 15:00:00,467.66,469.57,467.66,469.4,64677.0,450.043,451.881,450.043,451.7174,64677.0
2023-03-17 15:30:00,469.46,469.86,467.93,469.59,278797.0,451.7752,452.1601,450.3028,451.9003,278797.0
2023-03-20 09:30:00,470.0,478.36,470.0,477.98,207356.0,452.2948,460.3399,452.2948,459.9742,207356.0
2023-03-20 10:00:00,477.97,478.97,476.38,476.94,155967.0,459.9646,460.9269,458.4345,458.9734,155967.0
2023-03-20 10:30:00,476.86,478.73,476.31,477.09,110220.0,458.8964,460.696,458.3671,459.1178,110220.0
2023-03-20 11:00:00,477.14,478.78,475.86,476.46,78755.0,459.1659,460.7441,457.9341,458.5115,78755.0
2023-03-20 11:30:00,476.48,476.7,475.43,475.95,70538.0,458.5307,458.7425,457.5203,458.0207,70538.0
2023-03-20 12:00:00,476.08,477.74,475.7,477.45,79208.0,458.1458,459.7433,457.7801,459.4642,79208.0
2023-03-20 12:30:00,477.49,479.48,477.28,479.18,62011.0,459.5027,461.4177,459.3006,461.129,62011.0
2023-03-20 13:00:00,479.19,479.82,478.93,479.32,70909.0,461.1387,461.7449,460.8884,461.2638,70909.0
2023-03-20 13:30:00,479.25,479.36,477.52,477.8,59177.0,461.1964,461.3023,459.5316,459.801,59177.0
2023-03-20 14:00:00,477.89,477.97,476.06,476.56,50466.0,459.8876,459.9646,458.1266,458.6077,50466.0
2023-03-20 14:30:00,476.49,477.24,475.26,476.32,77372.0,458.5404,459.2621,457.3567,458.3768,77372.0
2023-03-20 15:00:00,476.38,476.91,475.21,476.46,60123.0,458.4345,458.9445,457.3086,458.5115,60123.0
2023-03-20 15:30:00,476.42,477.41,475.9,476.88,165012.0,458.473,459.4257,457.9726,458.9157,165012.0
2023-03-21 09:30:00,478.39,481.45,478.39,480.19,211242.0,460.3688,463.3135,460.3688,462.101,211242.0
2023-03-21 10:00:00,480.2,481.17,479.0,480.58,129201.0,462.1106,463.0441,460.9558,462.4763,129201.0
2023-03-21 10:30:00,480.49,480.89,479.72,480.33,112578.0,462.3897,462.7746,461.6487,462.2357,112578.0
2023-03-21 11:00:00,480.41,480.41,477.15,477.32,83857.0,462.3127,462.3127,459.1755,459.3391,83857.0
2023-03-21 11:30:00,477.33,478.43,476.06,476.85,89854.0,459.3487,460.4073,458.1266,458.8868,89854.0
2023-03-21 12:00:00,476.81,478.48,476.02,477.98,78467.0,458.8483,460.4554,458.0881,459.9742,78467.0
2023-03-21 12:30:00,477.99,478.31,476.95,477.9,54180.0,459.9839,460.2918,458.983,459.8972,54180.0
2023-03-21 13:00:00,477.76,478.33,476.76,476.85,77366.0,459.7625,460.3111,458.8002,458.8868,77366.0
2023-03-21 13:30:00,476.94,478.23,475.72,476.07,51263.0,458.9734,460.2148,457.7994,458.1362,51263.0
2023-03-21 14:00:00,476.0,477.25,475.85,477.05,76217.0,458.0688,459.2717,457.9245,459.0793,76217.0
2023-03-21 14:30:00,477.06,478.17,477.05,478.02,87505.0,459.0889,460.1571,459.0793,460.0127,87505.0
2023-03-21 15:00:00,477.95,479.73,477.95,478.81,78847.0,459.9454,461.6583,459.9454,460.773,78847.0
2023-03-21 15:30:00,478.91,480.42,478.44,480.2,235922.0,460.8692,462.3223,460.4169,462.1106,235922.0
2023-03-22 09:30:00,481.95,484.1,479.5,482.83,160446.0,463.7947,465.8637,461.437,464.6415,160446.0
2023-03-22 10:00:00,482.73,483.71,481.96,482.85,116367.0,464.5453,465.4884,463.8043,464.6608,116367.0
2023-03-22 10:30:00,482.89,483.62,481.15,481.78,97269.0,464.6993,465.4018,463.0248,463.6311,97269.0
2023-03-22 11:00:00,481.87,482.58,481.05,482.58,77895.0,463.7177,464.401,462.9286,464.401,77895.0
2023-03-22 11:30:00,482.6,482.73,481.29,482.63,91251.0,464.4202,464.5453,463.1595,464.4491,91251.0
2023-03-22 12:00:00,482.54,483.9,482.2,483.58,61105.0,464.3625,465.6712,464.0353,465.3633,61105.0
2023-03-22 12:30:00,483.46,483.46,481.75,482.09,59760.0,465.2478,465.2478,463.6022,463.9294,59760.0
2023-03-22 13:00:00,482.12,482.74,481.2,482.74,67129.0,463.9583,464.5549,463.0729,464.5549,67129.0
2023-03-22 13:30:00,482.86,483.07,482.37,482.57,39320.0,464.6704,464.8725,464.1989,464.3913,39320.0
2023-03-22 14:00:00,482.7,484.94,482.47,483.37,77591.0,464.5164,466.672,464.2951,465.1612,77591.0
2023-03-22 14:30:00,483.37,485.74,482.58,482.88,92243.0,465.1612,467.4419,464.401,464.6896,92243.0
2023-03-22 15:00:00,482.81,482.89,479.73,481.27,154712.0,464.6223,464.6993,461.6583,463.1403,154712.0
2023-03-22 15:30:00,481.27,481.54,474.82,475.03,330436.0,463.1403,463.4001,456.9333,457.1354,330436.0
2023-03-23 09:30:00,477.41,480.45,476.87,479.6,156476.0,459.4257,462.3512,458.906,461.5332,156476.0
2023-03-23 10:00:00,479.45,480.67,478.7,479.42,123630.0,461.3889,462.5629,460.6671,461.36,123630.0
2023-03-23 10:30:00,479.49,479.62,477.98,479.18,116042.0,461.4274,461.5525,459.9742,461.129,116042.0
2023-03-23 11:00:00,479.13,480.02,477.83,477.83,175830.0,461.0809,461.9374,459.8299,459.8299,175830.0
2023-03-23 11:30:00,477.86,478.41,476.95,477.3,83373.0,459.8588,460.388,458.983,459.3199,83373.0
2023-03-23 12:00:00,477.18,479.74,477.06,478.79,96393.0,459.2044,461.6679,459.0889,460.7537,96393.0
2023-03-23 12:30:00,478.75,479.4,476.69,476.75,72451.0,460.7152,461.3407,458.7328,458.7906,72451.0
2023-03-23 13:00:00,476.75,477.0,471.92,471.95,105719.0,458.7906,459.0312,454.1425,454.1714,105719.0
2023-03-23 13:30:00,471.93,472.39,471.31,471.89,97029.0,454.1521,454.5948,453.5555,454.1136,97029.0
2023-03-23 14:00:00,472.06,473.07,468.96,469.33,97146.0,454.2772,455.2492,451.294,451.6501,97146.0
2023-03-23 14:30:00,469.38,470.02,466.78,467.84,135022.0,451.6982,452.3141,449.1961,450.2162,135022.0
2023-03-23 15:00:00,467.91,470.32,466.67,467.55,144168.0,450.2836,452.6028,449.0903,449.9371,144168.0
2023-03-23 15:30:00,467.53,470.81,467.12,469.6,398437.0,449.9179,453.0743,449.5233,451.9099,398437.0
2023-03-24 09:30:00,468.98,470.94,467.59,470.19,159207.0,451.3133,453.1994,449.9756,452.4777,159207.0
2023-03-24 10:00:00,470.22,472.86,470.06,472.6,100568.0,452.5066,455.0471,452.3526,454.7969,100568.0
2023-03-24 10:30:00,472.7,473.2,469.55,470.39,57145.0,454.8931,455.3743,451.8618,452.6702,57145.0
2023-03-24 11:00:00,470.4,471.77,469.5,471.04,83931.0,452.6798,453.9982,451.8137,453.2957,83931.0
2023-03-24 11:30:00,470.93,472.85,470.04,472.85,90596.0,453.1898,455.0375,452.3333,455.0375,90596.0
2023-03-24 12:00:00,472.72,473.58,472.37,473.35,81850.0,454.9124,455.74,454.5756,455.5187,81850.0
2023-03-24 12:30:00,473.45,475.5,473.42,474.74,83287.0,455.6149,457.5877,455.586,456.8563,83287.0
2023-03-24 13:00:00,474.75,475.5,474.1,474.87,77265.0,456.8659,457.5877,456.2404,456.9814,77265.0
2023-03-24 13:30:00,474.92,475.12,473.29,474.4,53737.0,457.0295,457.222,455.4609,456.5291,53737.0
2023-03-24 14:00:00,474.46,475.95,474.32,475.37,55406.0,456.5868,458.0207,456.4521,457.4626,55406.0
2023-03-24 14:30:00,475.43,476.56,475.36,475.69,59822.0,457.5203,458.6077,457.4529,457.7705,59822.0
2023-03-24 15:00:00,475.7,476.6,474.5,476.52,85155.0,457.7801,458.6462,456.6253,458.5692,85155.0
2023-03-24 15:30:00,476.68,476.88,474.57,476.22,169279.0,458.7232,458.9157,456.6927,458.2805,169279.0
2023-03-27 09:30:00,485.55,486.29,481.41,481.89,125344.0,467.2591,467.9712,463.275,463.7369,125344.0
2023-03-27 10:00:00,482.08,483.38,480.77,480.99,87982.0,463.9198,465.1708,462.6591,462.8708,87982.0
2023-03-27 10:30:00,480.68,480.68,478.6,479.33,36078.0,462.5725,462.5725,460.5709,461.2734,36078.0
2023-03-27 11:00:00,479.36,480.54,478.59,479.56,45481.0,461.3023,462.4378,460.5613,461.4947,45481.0
2023-03-27 11:30:00,479.62,480.25,479.15,479.45,36475.0,461.5525,462.1587,461.1002,461.3889,36475.0
2023-03-27 12:00:00,479.63,481.69,479.56,481.1,44976.0,461.5621,463.5445,461.4947,462.9767,44976.0
2023-03-27 12:30:00,481.27,481.4,480.35,480.38,46111.0,463.1403,463.2654,462.255,462.2838,46111.0
2023-03-27 13:00:00,480.42,482.78,480.26,482.71,46698.0,462.3223,464.5934,462.1683,464.5261,46698.0
2023-03-27 13:30:00,482.88,483.16,482.02,482.43,46414.0,464.6896,464.9591,463.862,464.2566,46414.0
2023-03-27 14:00:00,482.32,482.32,480.99,481.44,43035.0,464.1507,464.1507,462.8708,463.3039,43035.0
2023-03-27 14:30:00,481.5,483.03,481.36,482.83,36074.0,463.3616,464.834,463.2269,464.6415,36074.0
2023-03-27 15:00:00,482.95,483.08,481.88,482.91,65595.0,464.757,464.8821,463.7273,464.7185,65595.0
2023-03-27 15:30:00,483.02,483.12,481.07,482.12,181529.0,464.8244,464.9206,462.9478,463.9583,181529.0
2023-03-28 09:30:00,482.0,482.99,480.19,482.88,130565.0,463.8428,464.7955,462.101,464.6896,130565.0
2023-03-28 10:00:00,482.85,483.34,480.46,480.72,71256.0,464.6608,465.1323,462.3608,462.611,71256.0
2023-03-28 10:30:00,480.89,481.82,480.16,481.02,43541.0,462.7746,463.6696,462.0721,462.8997,43541.0
2023-03-28 11:00:00,481.19,483.79,480.92,482.81,84866.0,463.0633,465.5654,462.8035,464.6223,84866.0
2023-03-28 11:30:00,482.85,483.24,482.0,482.98,40306.0,464.6608,465.0361,463.8428,464.7859,40306.0
2023-03-28 12:00:00,482.96,482.96,481.11,481.2,31561.0,464.7666,464.7666,462.9863,463.0729,31561.0
2023-03-28 12:30:00,481.19,481.55,479.26,480.12,56656.0,463.0633,463.4098,461.206,462.0336,56656.0
2023-03-28 13:00:00,480.14,480.17,478.61,478.97,38418.0,462.0529,462.0817,460.5805,460.9269,38418.0
2023-03-28 13:30:00,478.91,479.1,475.14,475.24,105234.0,460.8692,461.052,457.2412,457.3375,105234.0
2023-03-28 14:00:00,475.15,475.4,472.0,474.38,161933.0,457.2508,457.4914,454.2195,456.5098,161933.0
2023-03-28 14:30:00,474.24,474.93,473.45,474.21,61760.0,456.3751,457.0391,455.6149,456.3463,61760.0
2023-03-28 15:00:00,474.22,475.15,471.91,471.99,96485.0,456.3559,457.2508,454.1329,454.2099,96485.0
2023-03-28 15:30:00,471.96,472.71,470.69,472.66,325418.0,454.181,454.9028,452.9589,454.8546,325418.0
2023-03-29 09:30:00,475.11,475.88,470.96,472.09,162867.0,457.2123,457.9533,453.2187,454.3061,162867.0
2023-03-29 10:00:00,472.25,472.97,468.26,468.97,125477.0,454.4601,455.153,450.6204,451.3036,125477.0
2023-03-29 10:30:00,468.96,469.18,467.56,467.99,125880.0,451.294,451.5057,449.9468,450.3606,125880.0
2023-03-29 11:00:00,467.97,467.97,466.55,467.0,126000.0,450.3413,450.3413,448.9748,449.4079,126000.0
2023-03-29 11:30:00,467.1,467.4,465.08,466.78,140262.0,449.5041,449.7928,447.5602,449.1961,140262.0
2023-03-29 12:00:00,466.79,467.15,465.6,465.97,156742.0,449.2058,449.5522,448.0606,448.4167,156742.0
2023-03-29 12:30:00,466.01,467.58,465.97,466.78,60068.0,448.4552,449.966,448.4167,449.1961,60068.0
2023-03-29 13:00:00,466.85,467.97,466.29,466.4,72354.0,449.2635,450.3413,448.7246,448.8305,72354.0
2023-03-29 13:30:00,466.49,466.62,465.19,465.69,65359.0,448.9171,449.0422,447.666,448.1472,65359.0
2023-03-29 14:00:00,465.8,466.53,465.43,465.79,81992.0,448.2531,448.9556,447.897,448.2434,81992.0
2023-03-29 14:30:00,465.87,466.24,465.56,466.08,86435.0,448.3204,448.6765,448.0221,448.5225,86435.0
2023-03-29 15:00:00,466.1,466.34,465.44,466.24,122814.0,448.5418,448.7727,447.9066,448.6765,122814.0
2023-03-29 15:30:00,466.24,466.71,464.95,466.7,481553.0,448.6765,449.1288,447.4351,449.1192,481553.0
2023-03-30 09:30:00,466.57,467.29,464.06,465.6,253519.0,448.9941,449.6869,446.5786,448.0606,253519.0
2023-03-30 10:00:00,465.54,465.92,464.36,464.56,134055.0,448.0029,448.3685,446.8673,447.0598,134055.0
2023-03-30 10:30:00,464.63,465.86,464.28,465.45,120597.0,447.1271,448.3108,446.7903,447.9162,120597.0
2023-03-30 11:00:00,465.55,465.63,463.75,464.39,88846.0,448.0125,448.0895,446.2803,446.8962,88846.0
2023-03-30 11:30:00,464.33,464.33,462.7,463.39,92053.0,446.8384,446.8384,445.2698,445.9338,92053.0
2023-03-30 12:00:00,463.29,463.49,462.45,462.46,84526.0,445.8376,446.0301,445.0293,445.0389,84526.0
2023-03-30 12:30:00,462.52,462.57,461.07,461.83,115652.0,445.0966,445.1447,443.7012,444.4326,115652.0
2023-03-30 13:00:00,461.78,464.0,461.68,463.75,95042.0,444.3845,446.5209,444.2883,446.2803,95042.0
2023-03-30 13:30:00,463.74,465.81,463.57,465.59,116879.0,446.2707,448.2627,446.1071,448.051,116879.0
2023-03-30 14:00:00,465.52,467.69,465.1,467.24,98023.0,447.9836,450.0719,447.5794,449.6388,98023.0
2023-03-30 14:30:00,467.28,468.86,467.27,468.77,89927.0,449.6773,451.1978,449.6677,451.1112,89927.0
2023-03-30 15:00:00,468.77,470.41,468.55,470.15,133680.0,451.1112,452.6894,450.8995,452.4392,133680.0
2023-03-30 15:30:00,470.22,470.37,469.1,469.93,301184.0,452.5066,452.6509,451.4287,452.2275,301184.0
2023-03-31 09:30:00,471.52,473.83,470.1,473.31,138480.0,453.7576,455.9806,452.3911,455.4802,138480.0
2023-03-31 10:00:00,473.25,473.75,471.61,472.23,72066.0,455.4224,455.9036,453.8442,454.4408,72066.0
2023-03-31 10:30:00,472.23,474.17,472.21,472.8,99562.0,454.4408,456.3078,454.4216,454.9894,99562.0
2023-03-31 11:00:00,472.85,475.12,472.73,474.4,106830.0,455.0375,457.222,454.922,456.5291,106830.0
2023-03-31 11:30:00,474.54,475.48,474.54,475.32,86998.0,456.6638,457.5684,456.6638,457.4144,86998.0
2023-03-31 12:00:00,475.46,476.0,475.07,475.48,85352.0,457.5492,458.0688,457.1739,457.5684,85352.0
2023-03-31 12:30:00,475.39,475.5,473.26,474.4,53796.0,457.4818,457.5877,455.432,456.5291,53796.0
2023-03-31 13:00:00,474.4,474.61,473.7,473.97,64176.0,456.5291,456.7312,455.8555,456.1153,64176.0
2023-03-31 13:30:00,474.04,474.15,473.28,474.03,52610.0,456.1827,456.2885,455.4513,456.173,52610.0
2023-03-31 14:00:00,474.03,474.87,472.64,473.36,160388.0,456.173,456.9814,454.8354,455.5283,160388.0
2023-03-31 14:30:00,473.35,473.76,472.91,473.21,49492.0,455.5187,455.9132,455.0952,455.3839,49492.0
2023-03-31 15:00:00,473.39,474.98,473.23,474.59,82022.0,455.5571,457.0872,455.4032,456.7119,82022.0
2023-03-31 15:30:00,474.6,474.91,472.05,472.39,481906.0,456.7216,457.0199,454.2676,454.5948,481906.0
2023-04-03 09:30:00,485.2,492.49,483.49,491.95,744226.0,466.9223,473.9376,465.2767,473.418,744226.0
2023-04-03 10:00:00,491.76,493.92,489.41,489.88,363057.0,473.2351,475.3138,470.9737,471.426,363057.0
2023-04-03 10:30:00,489.87,491.81,489.65,490.12,179021.0,471.4163,473.2833,471.2046,471.6569,179021.0
2023-04-03 11:00:00,490.11,490.41,488.28,489.72,173804.0,471.6473,471.936,469.8862,471.272,173804.0
2023-04-03 11:30:00,489.71,491.47,488.57,491.17,113900.0,471.2624,472.9561,470.1653,472.6674,113900.0
2023-04-03 12:00:00,491.22,492.83,491.13,491.78,97399.0,472.7155,474.2648,472.6289,473.2544,97399.0
2023-04-03 12:30:00,491.78,492.0,490.52,491.59,103339.0,473.2544,473.4661,472.0418,473.0715,103339.0
2023-04-03 13:00:00,491.52,493.25,491.35,492.67,98751.0,473.0042,474.669,472.8406,474.1109,98751.0
2023-04-03 13:30:00,492.58,493.99,492.32,493.98,58747.0,474.0242,475.3811,473.774,475.3715,58747.0
2023-04-03 14:00:00,493.99,495.14,493.42,494.76,102860.0,475.3811,476.4878,474.8326,476.1221,102860.0
2023-04-03 14:30:00,494.7,495.76,494.27,495.42,79255.0,476.0644,477.0845,475.6506,476.7573,79255.0
2023-04-03 15:00:00,495.48,495.48,494.02,494.8,97719.0,476.815,476.815,475.41,476.1606,97719.0
2023-04-03 15:30:00,494.79,496.13,494.07,494.18,459080.0,476.151,477.4405,475.4581,475.564,459080.0
2023-04-04 09:30:00,493.03,496.1,492.12,495.64,191500.0,474.4573,477.4116,473.5816,476.969,191500.0
2023-04-04 10:00:00,495.43,496.0,493.42,493.97,132401.0,476.7669,477.3154,474.8326,475.3619,132401.0
2023-04-04 10:30:00,493.82,495.07,493.39,494.98,79138.0,475.2175,476.4204,474.8037,476.3338,79138.0
2023-04-04 11:00:00,494.9,495.49,492.98,493.58,66562.0,476.2568,476.8246,474.4092,474.9866,66562.0
2023-04-04 11:30:00,493.63,494.84,493.05,493.55,75114.0,475.0347,476.1991,474.4765,474.9577,75114.0
2023-04-04 12:00:00,493.4,493.94,492.66,493.76,72322.0,474.8134,475.333,474.1012,475.1598,72322.0
2023-04-04 12:30:00,493.8,494.09,492.36,493.54,49458.0,475.1983,475.4774,473.8125,474.9481,49458.0
2023-04-04 13:00:00,493.41,493.73,492.85,492.89,67012.0,474.823,475.1309,474.2841,474.3226,67012.0
2023-04-04 13:30:00,492.82,493.34,492.68,493.24,40979.0,474.2552,474.7556,474.1205,474.6594,40979.0
2023-04-04 14:00:00,493.1,493.47,492.68,492.86,44146.0,474.5247,474.8807,474.1205,474.2937,44146.0
2023-04-04 14:30:00,492.73,492.79,491.84,492.13,40550.0,474.1686,474.2263,473.3121,473.5912,40550.0
2023-04-04 15:00:00,492.01,493.8,491.99,492.89,62413.0,473.4757,475.1983,473.4565,474.3226,62413.0
2023-04-04 15:30:00,492.98,494.08,492.44,493.41,197619.0,474.4092,475.4677,473.8895,474.823,197619.0
2023-04-05 09:30:00,497.39,503.58,496.1,500.75,549611.0,478.6531,484.6099,477.4116,481.8865,549611.0
2023-04-05 10:00:00,500.75,503.66,500.09,502.71,225464.0,481.8865,484.6869,481.2513,483.7726,225464.0
2023-04-05 10:30:00,502.71,507.19,502.7,506.21,242705.0,483.7726,488.0839,483.763,487.1408,242705.0
2023-04-05 11:00:00,506.29,508.1,505.5,507.51,217815.0,487.2178,488.9596,486.4575,488.3918,217815.0
2023-04-05 11:30:00,507.43,508.17,506.26,506.78,111797.0,488.3148,489.027,487.1889,487.6893,111797.0
2023-04-05 12:00:00,506.78,509.13,506.77,507.87,173265.0,487.6893,489.9508,487.6797,488.7383,173265.0
2023-04-05 12:30:00,508.01,509.73,507.43,508.87,221109.0,488.873,490.5282,488.3148,489.7006,221109.0
2023-04-05 13:00:00,508.84,510.31,508.59,510.19,140302.0,489.6717,491.0863,489.4311,490.9709,140302.0
2023-04-05 13:30:00,510.26,510.29,507.58,509.44,130562.0,491.0382,491.0671,488.4592,490.2491,130562.0
2023-04-05 14:00:00,509.55,511.59,509.2,511.31,104104.0,490.355,492.3181,490.0182,492.0487,104104.0
2023-04-05 14:30:00,511.23,511.74,510.5,510.73,119486.0,491.9717,492.4625,491.2692,491.4905,119486.0
2023-04-05 15:00:00,510.8,511.22,509.0,511.04,214778.0,491.5579,491.9621,489.8257,491.7888,214778.0
2023-04-05 15:30:00,511.1,511.39,509.2,509.4,416701.0,491.8466,492.1257,490.0182,490.2106,416701.0
2023-04-06 09:30:00,511.0,514.24,509.5,510.2,348843.0,491.7504,494.8683,490.3069,490.9805,348843.0
2023-04-06 10:00:00,510.07,510.47,507.15,509.97,126483.0,490.8554,491.2403,488.0454,490.7592,126483.0
2023-04-06 10:30:00,510.03,511.11,509.84,510.64,109124.0,490.8169,491.8562,490.6341,491.4039,109124.0
2023-04-06 11:00:00,510.57,511.14,510.07,510.28,118975.0,491.3366,491.8851,490.8554,491.0575,118975.0
2023-04-06 11:30:00,510.13,510.13,508.73,509.71,65253.0,490.9131,490.9131,489.5659,490.5089,65253.0
2023-04-06 12:00:00,509.71,511.12,509.06,510.72,84487.0,490.5089,491.8658,489.8834,491.4809,84487.0
2023-04-06 12:30:00,510.71,511.33,510.61,511.02,77211.0,491.4713,492.0679,491.375,491.7696,77211.0
2023-04-06 13:00:00,510.91,512.25,510.7,512.02,91854.0,491.6637,492.9533,491.4617,492.7319,91854.0
2023-04-06 13:30:00,512.02,513.28,511.36,512.27,121316.0,492.7319,493.9445,492.0968,492.9725,121316.0
2023-04-06 14:00:00,512.15,512.99,511.99,512.67,77025.0,492.857,493.6654,492.7031,493.3574,77025.0
2023-04-06 14:30:00,512.62,512.93,511.9,512.11,115456.0,493.3093,493.6077,492.6165,492.8185,115456.0
2023-04-06 15:00:00,512.11,512.5,511.27,511.47,128710.0,492.8185,493.1938,492.0102,492.2026,128710.0
2023-04-06 15:30:00,511.43,513.36,511.43,512.77,315995.0,492.1642,494.0215,492.1642,493.4537,315995.0
2023-04-10 09:30:00,510.81,511.96,508.09,509.63,190950.0,491.5675,492.6742,488.95,490.432,190950.0
2023-04-10 10:00:00,509.57,511.7,509.53,510.63,91116.0,490.3742,492.424,490.3357,491.3943,91116.0
2023-04-10 10:30:00,510.58,512.72,510.49,512.25,81422.0,491.3462,493.4056,491.2596,492.9533,81422.0
2023-04-10 11:00:00,512.23,513.11,512.01,512.77,76743.0,492.934,493.7809,492.7223,493.4537,76743.0
2023-04-10 11:30:00,512.75,514.27,512.69,514.01,74410.0,493.4344,494.8972,493.3767,494.647,74410.0
2023-04-10 12:00:00,514.1,514.19,513.16,513.79,63451.0,494.7336,494.8202,493.829,494.4353,63451.0
2023-04-10 12:30:00,513.78,514.02,512.83,513.87,71216.0,494.4256,494.6566,493.5114,494.5122,71216.0
2023-04-10 13:00:00,513.88,514.51,513.45,514.15,73041.0,494.5219,495.1281,494.1081,494.7817,73041.0
2023-04-10 13:30:00,514.13,514.35,513.54,513.8,55235.0,494.7624,494.9742,494.1947,494.4449,55235.0
2023-04-10 14:00:00,513.81,513.81,512.51,512.88,73156.0,494.4545,494.4545,493.2035,493.5595,73156.0
2023-04-10 14:30:00,512.94,513.01,512.22,512.5,72992.0,493.6173,493.6846,492.9244,493.1938,72992.0
2023-04-10 15:00:00,512.58,513.09,512.43,512.92,89685.0,493.2708,493.7616,493.1265,493.598,89685.0
2023-04-10 15:30:00,512.97,515.39,512.55,515.38,322522.0,493.6461,495.975,493.242,495.9654,322522.0
2023-04-11 09:30:00,516.14,518.32,515.22,518.1,210795.0,496.6967,498.7946,495.8114,498.5829,210795.0
2023-04-11 10:00:00,518.15,519.4,517.22,519.18,177642.0,498.631,499.8339,497.736,499.6222,177642.0
2023-04-11 10:30:00,519.12,519.64,518.21,519.49,96939.0,499.5645,500.0649,498.6887,499.9205,96939.0
2023-04-11 11:00:00,519.52,520.3,518.88,520.2,95450.0,499.9494,500.7,499.3335,500.6038,95450.0
2023-04-11 11:30:00,520.13,521.07,519.31,520.54,117020.0,500.5364,501.441,499.7473,500.931,117020.0
2023-04-11 12:00:00,520.56,522.22,520.49,522.1,155910.0,500.9502,502.5477,500.8829,502.4322,155910.0
2023-04-11 12:30:00,522.1,522.14,520.71,520.72,89071.0,502.4322,502.4707,501.0946,501.1042,89071.0
2023-04-11 13:00:00,520.8,521.98,520.57,521.26,73511.0,501.1812,502.3167,500.9598,501.6239,73511.0
2023-04-11 13:30:00,521.19,521.7,520.33,521.36,65495.0,501.5565,502.0473,500.7289,501.7201,65495.0
2023-04-11 14:00:00,521.32,522.19,521.09,521.39,70652.0,501.6816,502.5188,501.4603,501.749,70652.0
2023-04-11 14:30:00,521.41,521.55,520.24,520.85,83179.0,501.7682,501.9029,500.6423,501.2293,83179.0
2023-04-11 15:00:00,520.83,520.83,519.32,520.0,135201.0,501.2101,501.2101,499.7569,500.4113,135201.0
2023-04-11 15:30:00,520.0,521.38,519.88,521.1,311498.0,500.4113,501.7393,500.2958,501.4699,311498.0
2023-04-12 09:30:00,524.98,526.11,520.37,524.54,457066.0,505.2037,506.2912,500.7674,504.7803,457066.0
2023-04-12 10:00:00,524.69,526.7,523.67,525.98,148046.0,504.9246,506.8589,503.9431,506.166,148046.0
2023-04-12 10:30:00,525.99,526.06,521.78,522.78,138753.0,506.1757,506.243,502.1243,503.0866,138753.0
2023-04-12 11:00:00,522.71,523.68,521.8,523.33,113554.0,503.0192,503.9527,502.1435,503.6159,113554.0
2023-04-12 11:30:00,523.31,524.15,522.57,523.29,81722.0,503.5966,504.405,502.8845,503.5774,81722.0
2023-04-12 12:00:00,523.23,524.19,522.86,523.74,83508.0,503.5196,504.4435,503.1636,504.0104,83508.0
2023-04-12 12:30:00,523.69,524.9,523.57,524.66,68249.0,503.9623,505.1267,503.8468,504.8958,68249.0
2023-04-12 13:00:00,524.73,525.12,524.08,524.44,77932.0,504.9631,505.3384,504.3376,504.6841,77932.0
2023-04-12 13:30:00,524.58,524.86,523.57,524.03,62075.0,504.8188,505.0882,503.8468,504.2895,62075.0
2023-04-12 14:00:00,524.14,524.5,522.67,523.04,106442.0,504.3954,504.7418,502.9807,503.3368,106442.0
2023-04-12 14:30:00,523.02,523.39,522.5,522.58,89445.0,503.3176,503.6736,502.8171,502.8941,89445.0
2023-04-12 15:00:00,522.59,522.92,520.36,520.36,78688.0,502.9038,503.2213,500.7578,500.7578,78688.0
2023-04-12 15:30:00,520.38,521.51,520.04,521.34,281488.0,500.777,501.8644,500.4498,501.7008,281488.0
2023-04-13 09:30:00,523.91,524.23,520.5,522.65,215140.0,504.174,504.482,500.8925,502.9615,215140.0
2023-04-13 10:00:00,522.59,526.08,522.4,525.08,182991.0,502.9038,506.2623,502.7209,505.3,182991.0
2023-04-13 10:30:00,525.08,525.9,523.68,525.45,129141.0,505.3,506.0891,503.9527,505.656,129141.0
2023-04-13 11:00:00,525.52,527.3,525.52,526.63,121108.0,505.7234,507.4363,505.7234,506.7916,121108.0
2023-04-13 11:30:00,526.73,527.58,526.06,526.24,107074.0,506.8878,507.7058,506.243,506.4163,107074.0
2023-04-13 12:00:00,526.44,528.09,526.23,526.93,113789.0,506.6087,508.1966,506.4066,507.0803,113789.0
2023-04-13 12:30:00,526.87,527.74,526.18,527.53,59310.0,507.0225,507.8597,506.3585,507.6577,59310.0
2023-04-13 13:00:00,527.58,528.94,527.58,528.13,104204.0,507.7058,509.0145,507.7058,508.2351,104204.0
2023-04-13 13:30:00,528.19,529.8,528.18,528.92,73254.0,508.2928,509.8421,508.2832,508.9953,73254.0
2023-04-13 14:00:00,529.01,529.62,528.62,529.01,105584.0,509.0819,509.6689,508.7066,509.0819,105584.0
2023-04-13 14:30:00,529.22,530.45,529.05,530.23,180717.0,509.284,510.4677,509.1204,510.2559,180717.0
2023-04-13 15:00:00,530.28,530.34,526.57,527.36,301978.0,510.3041,510.3618,506.7338,507.4941,301978.0
2023-04-13 15:30:00,527.34,527.52,524.77,526.28,614968.0,507.4748,507.648,505.0016,506.4547,614968.0
2023-04-14 09:30:00,522.0,527.24,515.86,517.1,605362.0,502.336,507.3786,496.4273,497.6206,605362.0
2023-04-14 10:00:00,517.0,517.51,508.5,511.24,441787.0,497.5243,498.0151,489.3445,491.9813,441787.0
2023-04-14 10:30:00,511.36,514.47,511.0,512.86,190307.0,492.0968,495.0896,491.7504,493.5403,190307.0
2023-04-14 11:00:00,512.87,513.13,510.27,511.33,171337.0,493.5499,493.8001,491.0479,492.0679,171337.0
2023-04-14 11:30:00,511.56,513.37,511.27,513.17,114521.0,492.2893,494.0311,492.0102,493.8386,114521.0
2023-04-14 12:00:00,513.13,513.28,510.43,511.19,143560.0,493.8001,493.9445,491.2018,491.9332,143560.0
2023-04-14 12:30:00,511.18,513.16,510.91,513.16,82192.0,491.9236,493.829,491.6637,493.829,82192.0
2023-04-14 13:00:00,513.12,514.93,512.6,512.6,116550.0,493.7905,495.5323,493.2901,493.2901,116550.0
2023-04-14 13:30:00,512.57,513.83,511.65,513.63,96213.0,493.2612,494.4737,492.3759,494.2813,96213.0
2023-04-14 14:00:00,513.67,513.81,512.47,513.36,131660.0,494.3198,494.4545,493.165,494.0215,131660.0
2023-04-14 14:30:00,513.34,513.45,511.88,512.36,141849.0,494.0022,494.1081,492.5972,493.0591,141849.0
2023-04-14 15:00:00,512.4,513.04,510.31,511.72,138927.0,493.0976,493.7135,491.0863,492.4432,138927.0
2023-04-14 15:30:00,511.75,512.44,510.83,511.06,366380.0,492.4721,493.1361,491.5868,491.8081,366380.0
2023-04-17 09:30:00,508.72,509.59,503.2,506.0,256629.0,489.5562,490.3935,484.2442,486.9387,256629.0
2023-04-17 10:00:00,505.94,507.12,505.02,505.1,101711.0,486.881,488.0165,485.9956,486.0726,101711.0
2023-04-17 10:30:00,505.08,506.23,504.76,505.09,117273.0,486.0534,487.16,485.7454,486.063,117273.0
2023-04-17 11:00:00,505.13,505.98,504.93,505.56,107320.0,486.1015,486.9195,485.909,486.5153,107320.0
2023-04-17 11:30:00,505.53,506.27,503.84,505.0,115709.0,486.4864,487.1985,484.8601,485.9764,115709.0
2023-04-17 12:00:00,505.16,505.22,503.77,504.0,68512.0,486.1304,486.1881,484.7927,485.014,68512.0
2023-04-17 12:30:00,504.04,504.09,503.11,503.56,77624.0,485.0525,485.1007,484.1576,484.5906,77624.0
2023-04-17 13:00:00,503.68,503.84,502.88,503.48,87001.0,484.7061,484.8601,483.9362,484.5136,87001.0
2023-04-17 13:30:00,503.49,504.15,502.8,503.17,66031.0,484.5233,485.1584,483.8593,484.2153,66031.0
2023-04-17 14:00:00,503.04,504.36,502.75,504.02,102275.0,484.0902,485.3605,483.8111,485.0333,102275.0
2023-04-17 14:30:00,504.02,505.57,503.83,505.37,124862.0,485.0333,486.5249,484.8505,486.3324,124862.0
2023-04-17 15:00:00,505.53,506.1,504.5,506.0,136039.0,486.4864,487.0349,485.4952,486.9387,136039.0
2023-04-17 15:30:00,505.94,506.76,504.86,505.47,445214.0,486.881,487.6701,485.8417,486.4287,445214.0
2023-04-18 09:30:00,503.67,504.69,500.54,501.53,182470.0,484.6965,485.6781,481.6844,482.6371,182470.0
2023-04-18 10:00:00,501.34,501.79,498.87,499.91,219201.0,482.4543,482.8873,480.0773,481.0781,219201.0
2023-04-18 10:30:00,499.92,500.76,498.14,500.38,138031.0,481.0877,481.8961,479.3748,481.5304,138031.0
2023-04-18 11:00:00,500.34,502.04,500.3,501.77,105535.0,481.4919,483.1279,481.4534,482.8681,105535.0
2023-04-18 11:30:00,501.57,503.32,501.39,503.15,73862.0,482.6756,484.3597,482.5024,484.1961,73862.0
2023-04-18 12:00:00,503.15,505.65,502.81,505.35,103327.0,484.1961,486.6019,483.8689,486.3132,103327.0
2023-04-18 12:30:00,505.32,505.44,504.5,505.01,110655.0,486.2843,486.3998,485.4952,485.986,110655.0
2023-04-18 13:00:00,504.91,505.46,504.33,504.85,76808.0,485.8898,486.419,485.3316,485.832,76808.0
2023-04-18 13:30:00,504.85,506.99,504.71,505.84,107791.0,485.832,487.8914,485.6973,486.7847,107791.0
2023-04-18 14:00:00,505.81,506.04,505.37,505.6,49277.0,486.7559,486.9772,486.3324,486.5538,49277.0
2023-04-18 14:30:00,505.58,505.72,504.79,505.43,67161.0,486.5345,486.6693,485.7743,486.3902,67161.0
2023-04-18 15:00:00,505.54,505.69,504.08,504.79,116185.0,486.496,486.6404,485.091,485.7743,116185.0
2023-04-18 15:30:00,504.67,505.15,504.33,504.44,321889.0,485.6588,486.1207,485.3316,485.4375,321889.0
2023-04-19 09:30:00,500.65,501.97,493.15,497.7,637971.0,481.7902,483.0605,474.5728,478.9514,637971.0
2023-04-19 10:00:00,497.43,498.23,494.5,495.32,178259.0,478.6915,479.4614,475.8719,476.661,178259.0
2023-04-19 10:30:00,495.38,496.37,494.44,494.82,143514.0,476.7188,477.6715,475.8142,476.1799,143514.0
2023-04-19 11:00:00,494.82,495.02,492.75,493.07,201043.0,476.1799,476.3723,474.1878,474.4958,201043.0
2023-04-19 11:30:00,493.0,493.0,489.93,490.27,178058.0,474.4284,474.4284,471.4741,471.8013,178058.0
2023-04-19 12:00:00,490.26,491.27,487.53,488.93,236771.0,471.7916,472.7636,469.1645,470.5117,236771.0
2023-04-19 12:30:00,488.96,489.01,486.61,487.83,226805.0,470.5406,470.5887,468.2791,469.4532,226805.0
2023-04-19 13:00:00,487.79,487.96,486.79,486.95,176150.0,469.4147,469.5783,468.4524,468.6063,176150.0
2023-04-19 13:30:00,486.94,487.07,485.84,486.83,151069.0,468.5967,468.7218,467.5381,468.4909,151069.0
2023-04-19 14:00:00,486.83,487.18,484.28,484.48,158001.0,468.4909,468.8277,466.0369,466.2294,158001.0
2023-04-19 14:30:00,484.5,484.91,483.62,483.94,273810.0,466.2486,466.6432,465.4018,465.7097,273810.0
2023-04-19 15:00:00,483.99,485.54,483.64,484.52,185437.0,465.7578,467.2494,465.421,466.2679,185437.0
2023-04-19 15:30:00,484.52,486.39,484.06,486.36,694154.0,466.2679,468.0674,465.8252,468.0386,694154.0
2023-04-20 09:30:00,485.47,487.91,483.26,484.14,257822.0,467.1821,469.5302,465.0553,465.9022,257822.0
2023-04-20 10:00:00,484.28,486.96,484.0,485.68,243065.0,466.0369,468.616,465.7675,467.3842,243065.0
2023-04-20 10:30:00,485.8,487.47,485.3,487.28,90321.0,467.4997,469.1067,467.0185,468.9239,90321.0
2023-04-20 11:00:00,487.38,487.86,486.7,487.38,116073.0,469.0201,469.4821,468.3657,469.0201,116073.0
2023-04-20 11:30:00,487.38,487.65,486.58,486.89,87252.0,469.0201,469.28,468.2503,468.5486,87252.0
2023-04-20 12:00:00,486.96,488.55,486.83,488.0,76645.0,468.616,470.1461,468.4909,469.6168,76645.0
2023-04-20 12:30:00,488.06,489.65,487.64,489.29,103704.0,469.6745,471.2046,469.2703,470.8582,103704.0
2023-04-20 13:00:00,489.36,489.54,487.13,487.57,68976.0,470.9255,471.0988,468.7796,469.203,68976.0
2023-04-20 13:30:00,487.54,488.08,486.96,487.08,64706.0,469.1741,469.6938,468.616,468.7314,64706.0
2023-04-20 14:00:00,487.1,488.54,486.6,487.92,84025.0,468.7507,470.1364,468.2695,469.5398,84025.0
2023-04-20 14:30:00,487.91,487.99,486.22,487.14,61200.0,469.5302,469.6072,467.9038,468.7892,61200.0
2023-04-20 15:00:00,487.1,487.81,486.84,487.38,126657.0,468.7507,469.4339,468.5005,469.0201,126657.0
2023-04-20 15:30:00,487.41,488.42,486.29,487.55,292497.0,469.049,470.021,467.9712,469.1837,292497.0
2023-04-21 09:30:00,490.04,490.73,486.24,487.15,304952.0,471.5799,472.2439,467.9231,468.7988,304952.0
2023-04-21 10:00:00,487.34,487.7,485.89,486.66,119468.0,468.9816,469.3281,467.5863,468.3273,119468.0
2023-04-21 10:30:00,486.58,486.61,482.36,482.88,152875.0,468.2503,468.2791,464.1892,464.6896,152875.0
2023-04-21 11:00:00,482.71,484.65,482.62,483.0,124390.0,464.5261,466.393,464.4394,464.8051,124390.0
2023-04-21 11:30:00,483.1,484.1,482.14,482.8,129293.0,464.9014,465.8637,463.9775,464.6127,129293.0
2023-04-21 12:00:00,482.88,483.52,482.36,482.4,60746.0,464.6896,465.3055,464.1892,464.2277,60746.0
2023-04-21 12:30:00,482.57,485.22,482.25,484.96,110429.0,464.3913,466.9415,464.0834,466.6913,110429.0
2023-04-21 13:00:00,485.09,485.41,484.27,484.75,63055.0,466.8164,467.1243,466.0273,466.4892,63055.0
2023-04-21 13:30:00,484.78,485.09,484.34,484.65,53811.0,466.5181,466.8164,466.0947,466.393,53811.0
2023-04-21 14:00:00,484.52,485.24,483.63,483.87,56838.0,466.2679,466.9607,465.4114,465.6424,56838.0
2023-04-21 14:30:00,483.79,483.99,483.1,483.4,97465.0,465.5654,465.7578,464.9014,465.1901,97465.0
2023-04-21 15:00:00,483.37,483.57,482.37,482.68,100864.0,465.1612,465.3537,464.1989,464.4972,100864.0
2023-04-21 15:30:00,482.63,483.89,482.57,483.82,266082.0,464.4491,465.6616,464.3913,465.5942,266082.0
2023-04-24 09:30:00,483.41,488.25,482.64,488.25,177716.0,465.1997,469.8574,464.4587,469.8574,177716.0
2023-04-24 10:00:00,488.17,488.67,485.43,486.57,85548.0,469.7804,470.2615,467.1436,468.2406,85548.0
2023-04-24 10:30:00,486.48,486.53,484.45,485.42,74489.0,468.154,468.2022,466.2005,467.134,74489.0
2023-04-24 11:00:00,485.42,486.29,484.83,485.23,39968.0,467.134,467.9712,466.5662,466.9511,39968.0
2023-04-24 11:30:00,485.1,486.14,484.23,485.5,50267.0,466.826,467.8268,465.9888,467.211,50267.0
2023-04-24 12:00:00,485.49,486.6,484.86,486.6,67350.0,467.2013,468.2695,466.5951,468.2695,67350.0
2023-04-24 12:30:00,486.45,487.89,486.24,487.59,51396.0,468.1252,469.5109,467.9231,469.2222,51396.0
2023-04-24 13:00:00,487.52,488.08,487.13,487.93,64628.0,469.1549,469.6938,468.7796,469.5494,64628.0
2023-04-24 13:30:00,487.97,488.33,487.66,488.03,58837.0,469.5879,469.9343,469.2896,469.6456,58837.0
2023-04-24 14:00:00,488.0,489.6,487.86,489.48,69533.0,469.6168,471.1565,469.4821,471.041,69533.0
2023-04-24 14:30:00,489.49,489.95,488.61,488.71,85968.0,471.0506,471.4933,470.2038,470.3,85968.0
2023-04-24 15:00:00,488.79,490.07,488.74,489.87,95322.0,470.377,471.6088,470.3289,471.4163,95322.0
2023-04-24 15:30:00,489.92,490.22,487.64,489.05,280649.0,471.4644,471.7531,469.2703,470.6272,280649.0
2023-04-25 09:30:00,492.68,498.51,491.26,495.03,412066.0,474.1205,479.7309,472.754,476.382,412066.0
2023-04-25 10:00:00,495.03,496.44,492.74,494.38,152412.0,476.382,477.7388,474.1782,475.7564,152412.0
2023-04-25 10:30:00,494.31,496.04,493.37,495.1,108162.0,475.6891,477.3539,474.7845,476.4493,108162.0
2023-04-25 11:00:00,495.12,496.21,494.16,494.25,86953.0,476.4686,477.5175,475.5447,475.6313,86953.0
2023-04-25 11:30:00,494.2,494.89,493.33,494.58,63720.0,475.5832,476.2472,474.746,475.9489,63720.0
2023-04-25 12:00:00,494.7,495.31,494.02,494.94,52519.0,476.0644,476.6514,475.41,476.2953,52519.0
2023-04-25 12:30:00,494.82,495.28,494.6,494.73,53562.0,476.1799,476.6225,475.9682,476.0933,53562.0
2023-04-25 13:00:00,494.81,494.92,492.42,492.63,74265.0,476.1702,476.2761,473.8703,474.0724,74265.0
2023-04-25 13:30:00,492.53,492.6,490.74,491.19,61287.0,473.9761,474.0435,472.2536,472.6866,61287.0
2023-04-25 14:00:00,491.14,491.47,490.58,491.19,56041.0,472.6385,472.9561,472.0996,472.6866,56041.0
2023-04-25 14:30:00,491.03,491.38,490.63,491.22,49852.0,472.5326,472.8695,472.1477,472.7155,49852.0
2023-04-25 15:00:00,491.22,493.04,490.91,492.67,79267.0,472.7155,474.4669,472.4172,474.1109,79267.0
2023-04-25 15:30:00,492.63,492.84,491.66,491.99,242972.0,474.0724,474.2745,473.1389,473.4565,242972.0
2023-04-26 09:30:00,486.0,487.7,479.66,480.21,289956.0,467.6921,469.3281,461.5909,462.1202,289956.0
2023-04-26 10:00:00,480.06,481.13,478.36,478.66,157908.0,461.9759,463.0056,460.3399,460.6286,157908.0
2023-04-26 10:30:00,478.67,481.94,478.67,480.45,124427.0,460.6382,463.7851,460.6382,462.3512,124427.0
2023-04-26 11:00:00,480.38,481.12,479.61,481.02,98250.0,462.2838,462.996,461.5428,462.8997,98250.0
2023-04-26 11:30:00,480.96,482.05,480.46,481.01,91846.0,462.842,463.8909,462.3608,462.8901,91846.0
2023-04-26 12:00:00,481.06,481.7,480.27,480.68,72448.0,462.9382,463.5541,462.178,462.5725,72448.0
2023-04-26 12:30:00,480.58,481.31,480.44,481.09,66899.0,462.4763,463.1788,462.3416,462.9671,66899.0
2023-04-26 13:00:00,481.04,481.7,480.52,480.89,52106.0,462.919,463.5541,462.4186,462.7746,52106.0
2023-04-26 13:30:00,480.88,482.47,480.8,481.57,50240.0,462.765,464.2951,462.688,463.429,50240.0
2023-04-26 14:00:00,481.54,482.0,480.75,481.53,53418.0,463.4001,463.8428,462.6399,463.3905,53418.0
2023-04-26 14:30:00,481.53,482.9,480.85,482.86,65671.0,463.3905,464.7089,462.7361,464.6704,65671.0
2023-04-26 15:00:00,482.88,483.39,482.28,482.48,83537.0,464.6896,465.1804,464.1123,464.3047,83537.0
2023-04-26 15:30:00,482.48,483.14,481.02,482.94,242841.0,464.3047,464.9399,462.8997,464.7474,242841.0
2023-04-27 09:30:00,482.2,488.42,482.2,487.39,160359.0,464.0353,470.021,464.0353,469.0298,160359.0
2023-04-27 10:00:00,487.58,488.05,486.29,486.93,122960.0,469.2126,469.6649,467.9712,468.5871,122960.0
2023-04-27 10:30:00,487.08,488.5,487.07,488.22,70134.0,468.7314,470.0979,468.7218,469.8285,70134.0
2023-04-27 11:00:00,488.43,489.09,486.03,487.87,76071.0,470.0306,470.6657,467.721,469.4917,76071.0
2023-04-27 11:30:00,488.01,489.06,487.19,488.86,55187.0,469.6264,470.6368,468.8373,470.4444,55187.0
2023-04-27 12:00:00,488.78,489.44,488.29,488.29,51676.0,470.3674,471.0025,469.8959,469.8959,51676.0
2023-04-27 12:30:00,488.28,488.62,487.32,487.63,38646.0,469.8862,470.2134,468.9624,469.2607,38646.0
2023-04-27 13:00:00,487.65,488.15,486.63,486.82,47314.0,469.28,469.7611,468.2984,468.4812,47314.0
2023-04-27 13:30:00,486.73,488.45,486.73,488.1,57660.0,468.3946,470.0498,468.3946,469.713,57660.0
2023-04-27 14:00:00,488.13,488.89,487.71,488.77,64118.0,469.7419,470.4732,469.3377,470.3578,64118.0
2023-04-27 14:30:00,488.73,490.64,488.73,490.56,142369.0,470.3193,472.1573,470.3193,472.0803,142369.0
2023-04-27 15:00:00,490.56,490.8,489.41,490.06,84276.0,472.0803,472.3113,470.9737,471.5992,84276.0
2023-04-27 15:30:00,489.97,490.98,489.57,490.45,244763.0,471.5126,472.4845,471.1276,471.9745,244763.0
2023-04-28 09:30:00,488.69,492.11,488.12,491.66,114141.0,470.2808,473.572,469.7323,473.1389,114141.0
2023-04-28 10:00:00,491.65,493.96,490.68,491.92,104194.0,473.1293,475.3523,472.1958,473.3891,104194.0
2023-04-28 10:30:00,492.15,492.61,490.21,490.45,77718.0,473.6104,474.0531,471.7435,471.9745,77718.0
2023-04-28 11:00:00,490.48,491.81,490.18,491.67,37972.0,472.0034,473.2833,471.7147,473.1485,37972.0
2023-04-28 11:30:00,491.77,492.58,491.4,492.38,41795.0,473.2448,474.0242,472.8887,473.8318,41795.0
2023-04-28 12:00:00,492.45,493.35,492.13,493.3,34239.0,473.8991,474.7652,473.5912,474.7171,34239.0
2023-04-28 12:30:00,493.28,493.96,493.25,493.73,37128.0,474.6979,475.3523,474.669,475.1309,37128.0
2023-04-28 13:00:00,493.73,493.77,492.83,492.86,33070.0,475.1309,475.1694,474.2648,474.2937,33070.0
2023-04-28 13:30:00,492.91,493.01,491.26,491.85,61392.0,474.3418,474.438,472.754,473.3217,61392.0
2023-04-28 14:00:00,491.99,492.78,491.06,491.14,59673.0,473.4565,474.2167,472.5615,472.6385,59673.0
2023-04-28 14:30:00,491.22,491.45,489.81,491.31,72826.0,472.7155,472.9368,471.3586,472.8021,72826.0
2023-04-28 15:00:00,491.23,492.57,491.23,491.31,64633.0,472.7251,474.0146,472.7251,472.8021,64633.0
2023-04-28 15:30:00,491.4,492.18,490.25,492.15,187140.0,472.8887,473.6393,471.782,473.6104,187140.0
2023-05-01 09:30:00,494.59,495.85,491.8,494.93,110704.0,475.9585,477.1711,473.2736,476.2857,110704.0
2023-05-01 10:00:00,494.84,495.65,493.65,494.94,47269.0,476.1991,476.9786,475.0539,476.2953,47269.0
2023-05-01 10:30:00,495.08,497.59,495.0,497.33,71819.0,476.4301,478.8455,476.3531,478.5953,71819.0
2023-05-01 11:00:00,497.39,497.87,496.89,497.25,45031.0,478.6531,479.115,478.1719,478.5183,45031.0
2023-05-01 11:30:00,497.28,497.78,497.01,497.01,38481.0,478.5472,479.0284,478.2874,478.2874,38481.0
2023-05-01 12:00:00,496.98,497.48,496.58,496.71,32562.0,478.2585,478.7397,477.8736,477.9987,32562.0
2023-05-01 12:30:00,496.52,498.17,496.47,498.03,53742.0,477.8158,479.4037,477.7677,479.2689,53742.0
2023-05-01 13:00:00,498.12,499.39,497.71,499.01,65418.0,479.3556,480.5777,478.961,480.212,65418.0
2023-05-01 13:30:00,498.84,499.35,498.07,498.85,56156.0,480.0484,480.5392,479.3074,480.0581,56156.0
2023-05-01 14:00:00,498.76,498.89,496.89,497.3,101712.0,479.9714,480.0965,478.1719,478.5664,101712.0
2023-05-01 14:30:00,497.15,497.22,495.25,495.97,48608.0,478.4221,478.4895,476.5937,477.2865,48608.0
2023-05-01 15:00:00,495.99,496.09,495.03,495.25,71716.0,477.3058,477.402,476.382,476.5937,71716.0
2023-05-01 15:30:00,495.28,496.04,494.6,495.4,227404.0,476.6225,477.3539,475.9682,476.738,227404.0
2023-05-02 09:30:00,495.25,496.71,492.76,496.14,156248.0,476.5937,477.9987,474.1975,477.4501,156248.0
2023-05-02 10:00:00,495.99,496.06,493.46,493.47,82746.0,477.3058,477.3732,474.8711,474.8807,82746.0
2023-05-02 10:30:00,493.61,493.94,491.5,491.61,78170.0,475.0154,475.333,472.9849,473.0908,78170.0
2023-05-02 11:00:00,491.56,491.88,489.27,489.71,90138.0,473.0427,473.3506,470.8389,471.2624,90138.0
2023-05-02 11:30:00,489.78,491.73,489.66,491.31,81940.0,471.3297,473.2063,471.2142,472.8021,81940.0
2023-05-02 12:00:00,491.33,491.67,490.12,491.51,54070.0,472.8213,473.1485,471.6569,472.9946,54070.0
2023-05-02 12:30:00,491.46,492.21,491.08,492.08,37894.0,472.9464,473.6682,472.5808,473.5431,37894.0
2023-05-02 13:00:00,492.1,493.09,491.54,492.63,61078.0,473.5623,474.515,473.0234,474.0724,61078.0
2023-05-02 13:30:00,492.78,494.09,492.28,493.83,35964.0,474.2167,475.4774,473.7355,475.2272,35964.0
2023-05-02 14:00:00,493.86,493.86,492.45,493.32,41480.0,475.256,475.256,473.8991,474.7364,41480.0
2023-05-02 14:30:00,493.36,493.54,492.49,493.24,37417.0,474.7749,474.9481,473.9376,474.6594,37417.0
2023-05-02 15:00:00,493.29,494.03,492.63,493.1,45143.0,474.7075,475.4196,474.0724,474.5247,45143.0
2023-05-02 15:30:00,493.1,493.83,492.04,493.48,186956.0,474.5247,475.2272,473.5046,474.8903,186956.0
2023-05-03 09:30:00,494.4,495.45,491.1,491.1,146041.0,475.7757,476.7861,472.6,472.6,146041.0
2023-05-03 10:00:00,491.36,493.35,489.87,490.14,91912.0,472.8502,474.7652,471.4163,471.6762,91912.0
2023-05-03 10:30:00,490.02,490.4,488.03,490.22,66823.0,471.5607,471.9264,469.6456,471.7531,66823.0
2023-05-03 11:00:00,490.26,491.15,489.81,490.83,38183.0,471.7916,472.6481,471.3586,472.3402,38183.0
2023-05-03 11:30:00,490.74,491.85,490.5,491.6,46004.0,472.2536,473.3217,472.0226,473.0812,46004.0
2023-05-03 12:00:00,491.65,492.2,491.26,492.08,49168.0,473.1293,473.6586,472.754,473.5431,49168.0
2023-05-03 12:30:00,492.07,492.74,491.25,492.6,32556.0,473.5335,474.1782,472.7443,474.0435,32556.0
2023-05-03 13:00:00,492.7,492.9,492.35,492.88,22049.0,474.1397,474.3322,473.8029,474.3129,22049.0
2023-05-03 13:30:00,492.89,493.31,492.5,492.86,27449.0,474.3226,474.7267,473.9473,474.2937,27449.0
2023-05-03 14:00:00,492.92,494.06,491.5,491.78,44712.0,474.3514,475.4485,472.9849,473.2544,44712.0
2023-05-03 14:30:00,491.83,493.16,489.56,490.53,56462.0,473.3025,474.5824,471.118,472.0515,56462.0
2023-05-03 15:00:00,490.47,491.88,489.0,489.21,77662.0,471.9937,473.3506,470.5791,470.7812,77662.0
2023-05-03 15:30:00,488.94,489.75,488.14,489.44,142228.0,470.5214,471.3009,469.7515,471.0025,142228.0
2023-05-04 09:30:00,487.05,489.69,487.05,488.52,105085.0,468.7026,471.2431,468.7026,470.1172,105085.0
2023-05-04 10:00:00,488.29,488.99,484.04,484.04,94781.0,469.8959,470.5695,465.806,465.806,94781.0
2023-05-04 10:30:00,484.11,486.0,483.8,484.79,77469.0,465.8733,467.6921,465.575,466.5277,77469.0
2023-05-04 11:00:00,484.74,485.48,483.35,483.74,74677.0,466.4796,467.1917,465.1419,465.5173,74677.0
2023-05-04 11:30:00,483.73,483.76,481.95,482.81,57024.0,465.5076,465.5365,463.7947,464.6223,57024.0
2023-05-04 12:00:00,482.73,484.07,482.0,483.75,43016.0,464.5453,465.8348,463.8428,465.5269,43016.0
2023-05-04 12:30:00,483.87,484.12,483.0,484.0,34989.0,465.6424,465.8829,464.8051,465.7675,34989.0
2023-05-04 13:00:00,483.99,485.03,483.56,483.86,44042.0,465.7578,466.7587,465.344,465.6327,44042.0
2023-05-04 13:30:00,483.82,484.07,482.26,482.81,61868.0,465.5942,465.8348,464.093,464.6223,61868.0
2023-05-04 14:00:00,482.86,484.12,482.66,483.74,127703.0,464.6704,465.8829,464.4779,465.5173,127703.0
2023-05-04 14:30:00,483.59,485.7,483.59,485.7,118903.0,465.3729,467.4034,465.3729,467.4034,118903.0
2023-05-04 15:00:00,485.76,486.67,485.03,486.61,44763.0,467.4612,468.3369,466.7587,468.2791,44763.0
2023-05-04 15:30:00,486.55,487.78,485.94,487.3,290852.0,468.2214,469.4051,467.6344,468.9431,290852.0
2023-05-05 09:30:00,494.06,499.6,492.48,498.3,248855.0,475.4485,480.7798,473.928,479.5288,248855.0
2023-05-05 10:00:00,498.11,500.85,497.15,498.0,165410.0,479.3459,481.9827,478.4221,479.2401,165410.0
2023-05-05 10:30:00,497.97,499.78,497.27,499.04,81872.0,479.2112,480.953,478.5376,480.2409,81872.0
2023-05-05 11:00:00,499.0,499.17,495.52,495.52,50932.0,480.2024,480.366,476.8535,476.8535,50932.0
2023-05-05 11:30:00,495.75,495.84,494.21,494.38,43114.0,477.0748,477.1614,475.5928,475.7564,43114.0
2023-05-05 12:00:00,494.37,494.53,492.03,493.49,51728.0,475.7468,475.9008,473.495,474.9,51728.0
2023-05-05 12:30:00,493.53,495.44,492.97,495.06,44800.0,474.9385,476.7765,474.3996,476.4108,44800.0
2023-05-05 13:00:00,495.06,495.1,492.92,493.42,33912.0,476.4108,476.4493,474.3514,474.8326,33912.0
2023-05-05 13:30:00,493.42,494.16,493.33,494.16,25869.0,474.8326,475.5447,474.746,475.5447,25869.0
2023-05-05 14:00:00,494.23,495.46,494.23,495.08,28029.0,475.6121,476.7958,475.6121,476.4301,28029.0
2023-05-05 14:30:00,495.04,497.37,495.03,496.58,50491.0,476.3916,478.6338,476.382,477.8736,50491.0
2023-05-05 15:00:00,496.68,497.08,495.46,495.83,76805.0,477.9698,478.3547,476.7958,477.1518,76805.0
2023-05-05 15:30:00,495.84,496.04,493.83,494.27,196083.0,477.1614,477.3539,475.2272,475.6506,196083.0
2023-05-08 09:30:00,492.04,494.18,488.32,493.48,161842.0,473.5046,475.564,469.9247,474.8903,161842.0
2023-05-08 10:00:00,493.28,493.82,491.24,491.55,74785.0,474.6979,475.2175,472.7347,473.033,74785.0
2023-05-08 10:30:00,491.53,493.45,491.14,492.93,49721.0,473.0138,474.8615,472.6385,474.3611,49721.0
2023-05-08 11:00:00,493.04,493.53,492.15,492.45,29735.0,474.4669,474.9385,473.6104,473.8991,29735.0
2023-05-08 11:30:00,492.37,492.94,491.46,491.46,34866.0,473.8222,474.3707,472.9464,472.9464,34866.0
2023-05-08 12:00:00,491.46,493.43,491.27,493.31,34965.0,472.9464,474.8422,472.7636,474.7267,34965.0
2023-05-08 12:30:00,493.47,493.52,492.1,492.74,38841.0,474.8807,474.9288,473.5623,474.1782,38841.0
2023-05-08 13:00:00,492.82,493.99,492.77,492.86,34078.0,474.2552,475.3811,474.2071,474.2937,34078.0
2023-05-08 13:30:00,492.96,493.89,492.9,493.49,31815.0,474.3899,475.2849,474.3322,474.9,31815.0
2023-05-08 14:00:00,493.56,494.35,492.35,494.0,43692.0,474.9673,475.7276,473.8029,475.3908,43692.0
2023-05-08 14:30:00,494.01,494.2,492.8,493.31,35035.0,475.4004,475.5832,474.236,474.7267,35035.0
2023-05-08 15:00:00,493.28,493.32,492.26,492.44,59179.0,474.6979,474.7364,473.7163,473.8895,59179.0
2023-05-08 15:30:00,492.38,493.1,492.2,492.63,179901.0,473.8318,474.5247,473.6586,474.0724,179901.0
2023-05-09 09:30:00,492.84,499.4,492.57,498.45,181896.0,474.2745,480.5873,474.0146,479.6731,181896.0
2023-05-09 10:00:00,498.33,498.78,494.65,494.69,88036.0,479.5576,479.9907,476.0163,476.0548,88036.0
2023-05-09 10:30:00,494.73,494.79,492.24,492.31,82087.0,476.0933,476.151,473.6971,473.7644,82087.0
2023-05-09 11:00:00,492.42,492.52,490.87,492.28,67495.0,473.8703,473.9665,472.3787,473.7355,67495.0
2023-05-09 11:30:00,492.41,492.79,491.1,491.1,53548.0,473.8606,474.2263,472.6,472.6,53548.0
2023-05-09 12:00:00,491.15,491.43,490.65,491.09,43653.0,472.6481,472.9176,472.1669,472.5904,43653.0
2023-05-09 12:30:00,491.23,492.34,491.1,492.22,34941.0,472.7251,473.7933,472.6,473.6778,34941.0
2023-05-09 13:00:00,492.54,493.53,492.49,492.74,35784.0,473.9858,474.9385,473.9376,474.1782,35784.0
2023-05-09 13:30:00,492.74,492.8,491.83,492.09,33044.0,474.1782,474.236,473.3025,473.5527,33044.0
2023-05-09 14:00:00,492.08,492.56,490.79,492.34,51300.0,473.5431,474.005,472.3017,473.7933,51300.0
2023-05-09 14:30:00,492.27,492.29,491.01,491.29,31308.0,473.7259,473.7452,472.5134,472.7828,31308.0
2023-05-09 15:00:00,491.31,492.12,491.31,491.81,39561.0,472.8021,473.5816,472.8021,473.2833,39561.0
2023-05-09 15:30:00,491.87,492.23,490.3,490.42,188680.0,473.341,473.6874,471.8301,471.9456,188680.0
2023-05-10 09:30:00,489.4,492.76,487.64,492.54,195973.0,470.964,474.1975,469.2703,473.9858,195973.0
2023-05-10 10:00:00,492.73,493.47,490.8,491.31,107019.0,474.1686,474.8807,472.3113,472.8021,107019.0
2023-05-10 10:30:00,491.32,491.65,489.63,490.52,49858.0,472.8117,473.1293,471.1854,472.0418,49858.0
2023-05-10 11:00:00,490.51,491.45,490.38,490.51,64114.0,472.0322,472.9368,471.9071,472.0322,64114.0
2023-05-10 11:30:00,490.69,490.82,490.19,490.44,84944.0,472.2054,472.3305,471.7243,471.9649,84944.0
2023-05-10 12:00:00,490.47,491.21,489.53,490.06,60705.0,471.9937,472.7059,471.0891,471.5992,60705.0
2023-05-10 12:30:00,490.06,491.14,489.87,490.4,49707.0,471.5992,472.6385,471.4163,471.9264,49707.0
2023-05-10 13:00:00,490.74,490.74,488.5,488.62,35584.0,472.2536,472.2536,470.0979,470.2134,35584.0
2023-05-10 13:30:00,488.77,489.2,487.98,488.38,31705.0,470.3578,470.7716,469.5975,469.9825,31705.0
2023-05-10 14:00:00,488.44,489.44,488.21,488.73,38890.0,470.0402,471.0025,469.8189,470.3193,38890.0
2023-05-10 14:30:00,488.79,489.74,488.59,489.65,43002.0,470.377,471.2912,470.1846,471.2046,43002.0
2023-05-10 15:00:00,489.77,490.38,489.54,489.95,67404.0,471.3201,471.9071,471.0988,471.4933,67404.0
2023-05-10 15:30:00,489.88,490.43,489.11,489.82,208682.0,471.426,471.9552,470.685,471.3682,208682.0
2023-05-11 09:30:00,488.0,490.12,487.41,487.61,140474.0,469.6168,471.6569,469.049,469.2415,140474.0
2023-05-11 10:00:00,487.72,487.94,485.73,486.15,130149.0,469.3473,469.559,467.4323,467.8365,130149.0
2023-05-11 10:30:00,486.16,487.86,485.66,487.67,82974.0,467.8461,469.4821,467.3649,469.2992,82974.0
2023-05-11 11:00:00,487.8,489.39,487.8,488.89,87134.0,469.4243,470.9544,469.4243,470.4732,87134.0
2023-05-11 11:30:00,488.96,489.55,488.27,488.86,72258.0,470.5406,471.1084,469.8766,470.4444,72258.0
2023-05-11 12:00:00,488.96,489.51,488.25,488.25,84177.0,470.5406,471.0699,469.8574,469.8574,84177.0
2023-05-11 12:30:00,488.31,489.13,488.31,488.98,56893.0,469.9151,470.7042,469.9151,470.5599,56893.0
2023-05-11 13:00:00,488.95,488.95,487.23,487.71,63193.0,470.531,470.531,468.8758,469.3377,63193.0
2023-05-11 13:30:00,487.7,487.94,485.98,487.31,66993.0,469.3281,469.559,467.6729,468.9528,66993.0
2023-05-11 14:00:00,487.34,487.81,487.0,487.44,46579.0,468.9816,469.4339,468.6544,469.0779,46579.0
2023-05-11 14:30:00,487.43,489.11,487.14,488.74,60887.0,469.0682,470.685,468.7892,470.3289,60887.0
2023-05-11 15:00:00,488.75,488.87,487.53,488.3,73046.0,470.3385,470.454,469.1645,469.9055,73046.0
2023-05-11 15:30:00,488.28,489.2,487.84,488.73,241121.0,469.8862,470.7716,469.4628,470.3193,241121.0
2023-05-12 09:30:00,488.76,490.8,488.06,490.05,75944.0,470.3481,472.3113,469.6745,471.5896,75944.0
2023-05-12 10:00:00,489.66,492.2,489.65,492.19,66409.0,471.2142,473.6586,471.2046,473.6489,66409.0
2023-05-12 10:30:00,492.08,492.9,490.5,491.0,77994.0,473.5431,474.3322,472.0226,472.5038,77994.0
2023-05-12 11:00:00,490.97,491.08,488.61,489.15,58269.0,472.4749,472.5808,470.2038,470.7235,58269.0
2023-05-12 11:30:00,489.07,490.38,488.82,490.38,43255.0,470.6465,471.9071,470.4059,471.9071,43255.0
2023-05-12 12:00:00,490.35,490.35,488.24,488.46,45992.0,471.8783,471.8783,469.8477,470.0594,45992.0
2023-05-12 12:30:00,488.38,488.96,488.13,488.38,22774.0,469.9825,470.5406,469.7419,469.9825,22774.0
2023-05-12 13:00:00,488.23,489.49,487.74,488.96,29446.0,469.8381,471.0506,469.3666,470.5406,29446.0
2023-05-12 13:30:00,488.91,489.2,487.87,488.38,32894.0,470.4925,470.7716,469.4917,469.9825,32894.0
2023-05-12 14:00:00,488.38,489.3,487.94,488.92,28659.0,469.9825,470.8678,469.559,470.5021,28659.0
2023-05-12 14:30:00,489.03,489.12,488.16,488.84,30719.0,470.608,470.6946,469.7707,470.4251,30719.0
2023-05-12 15:00:00,488.88,490.5,488.63,490.5,42375.0,470.4636,472.0226,470.223,472.0226,42375.0
2023-05-12 15:30:00,490.5,491.51,490.42,491.41,118695.0,472.0226,472.9946,471.9456,472.8983,118695.0
2023-05-15 09:30:00,491.4,491.79,484.87,485.49,185867.0,472.8887,473.264,466.6047,467.2013,185867.0
2023-05-15 10:00:00,485.61,487.18,484.63,484.66,62136.0,467.3168,468.8277,466.3737,466.4026,62136.0
2023-05-15 10:30:00,484.76,485.81,484.19,484.81,92184.0,466.4988,467.5093,465.9503,466.5469,92184.0
2023-05-15 11:00:00,484.79,485.64,484.13,484.35,60879.0,466.5277,467.3457,465.8926,466.1043,60879.0
2023-05-15 11:30:00,484.32,484.54,483.7,484.32,58466.0,466.0754,466.2871,465.4788,466.0754,58466.0
2023-05-15 12:00:00,484.36,485.84,484.29,485.16,64034.0,466.1139,467.5381,466.0465,466.8838,64034.0
2023-05-15 12:30:00,485.26,486.36,485.07,486.16,36950.0,466.98,468.0386,466.7972,467.8461,36950.0
2023-05-15 13:00:00,486.29,487.28,485.57,485.58,69647.0,467.9712,468.9239,467.2783,467.2879,69647.0
2023-05-15 13:30:00,485.59,485.69,484.73,485.33,36352.0,467.2976,467.3938,466.47,467.0474,36352.0
2023-05-15 14:00:00,485.28,485.94,485.08,485.18,47997.0,466.9992,467.6344,466.8068,466.903,47997.0
2023-05-15 14:30:00,485.22,486.6,485.16,486.58,47005.0,466.9415,468.2695,466.8838,468.2503,47005.0
2023-05-15 15:00:00,486.58,486.85,485.94,486.09,51080.0,468.2503,468.5101,467.6344,467.7787,51080.0
2023-05-15 15:30:00,486.12,487.41,486.04,487.14,204601.0,467.8076,469.049,467.7306,468.7892,204601.0
2023-05-16 09:30:00,487.62,489.21,483.68,485.0,136039.0,469.2511,470.7812,465.4595,466.7298,136039.0
2023-05-16 10:00:00,484.65,485.0,482.68,484.19,75116.0,466.393,466.7298,464.4972,465.9503,75116.0
2023-05-16 10:30:00,484.15,484.33,482.18,482.61,102420.0,465.9118,466.085,464.016,464.4298,102420.0
2023-05-16 11:00:00,482.61,482.65,481.02,481.31,82469.0,464.4298,464.4683,462.8997,463.1788,82469.0
2023-05-16 11:30:00,481.46,481.88,480.12,480.53,60664.0,463.3231,463.7273,462.0336,462.4282,60664.0
2023-05-16 12:00:00,480.65,482.64,480.62,482.23,68171.0,462.5437,464.4587,462.5148,464.0641,68171.0
2023-05-16 12:30:00,482.28,482.3,481.02,481.73,35195.0,464.1123,464.1315,462.8997,463.583,35195.0
2023-05-16 13:00:00,481.81,482.02,481.21,481.31,31403.0,463.66,463.862,463.0826,463.1788,31403.0
2023-05-16 13:30:00,481.31,481.79,480.92,481.48,34342.0,463.1788,463.6407,462.8035,463.3424,34342.0
2023-05-16 14:00:00,481.56,481.56,480.84,481.5,53452.0,463.4194,463.4194,462.7265,463.3616,53452.0
2023-05-16 14:30:00,481.65,482.62,481.39,482.37,44415.0,463.506,464.4394,463.2558,464.1989,44415.0
2023-05-16 15:00:00,482.38,482.6,480.84,481.0,39568.0,464.2085,464.4202,462.7265,462.8805,39568.0
2023-05-16 15:30:00,480.92,481.24,479.01,479.77,200164.0,462.8035,463.1114,460.9654,461.6968,200164.0
2023-05-17 09:30:00,480.0,481.17,478.17,478.86,150720.0,461.9181,463.0441,460.1571,460.8211,150720.0
2023-05-17 10:00:00,478.85,480.19,478.04,479.21,89259.0,460.8115,462.101,460.032,461.1579,89259.0
2023-05-17 10:30:00,479.34,479.48,477.76,478.94,113586.0,461.283,461.4177,459.7625,460.8981,113586.0
2023-05-17 11:00:00,479.0,479.64,477.54,478.25,105197.0,460.9558,461.5717,459.5508,460.2341,105197.0
2023-05-17 11:30:00,478.29,479.65,478.02,479.5,113152.0,460.2726,461.5813,460.0127,461.437,113152.0
2023-05-17 12:00:00,479.62,480.5,479.42,480.07,46835.0,461.5525,462.3993,461.36,461.9855,46835.0
2023-05-17 12:30:00,480.08,484.3,480.04,483.84,99381.0,461.9951,466.0562,461.9566,465.6135,99381.0
2023-05-17 13:00:00,483.84,485.28,483.7,484.74,87890.0,465.6135,466.9992,465.4788,466.4796,87890.0
2023-05-17 13:30:00,484.78,485.4,484.03,484.2,78987.0,466.5181,467.1147,465.7963,465.9599,78987.0
2023-05-17 14:00:00,484.24,484.79,483.22,484.11,73609.0,465.9984,466.5277,465.0168,465.8733,73609.0
2023-05-17 14:30:00,484.03,484.32,483.71,484.17,43958.0,465.7963,466.0754,465.4884,465.9311,43958.0
2023-05-17 15:00:00,484.17,485.38,483.65,483.96,53241.0,465.9311,467.0955,465.4306,465.729,53241.0
2023-05-17 15:30:00,484.09,485.15,483.55,484.9,179142.0,465.8541,466.8741,465.3344,466.6336,179142.0
2023-05-18 09:30:00,482.05,482.55,478.84,479.68,109687.0,463.8909,464.3721,460.8018,461.6102,109687.0
2023-05-18 10:00:00,479.81,481.05,478.68,480.47,102000.0,461.7353,462.9286,460.6479,462.3704,102000.0
2023-05-18 10:30:00,480.57,481.5,479.91,480.53,70162.0,462.4667,463.3616,461.8315,462.4282,70162.0
2023-05-18 11:00:00,480.64,480.72,477.69,477.79,81593.0,462.534,462.611,459.6952,459.7914,81593.0
2023-05-18 11:30:00,477.8,478.18,476.48,476.79,142962.0,459.801,460.1667,458.5307,458.8291,142962.0
2023-05-18 12:00:00,476.79,477.28,475.85,476.95,109116.0,458.8291,459.3006,457.9245,458.983,109116.0
2023-05-18 12:30:00,476.96,477.2,474.21,475.42,135828.0,458.9927,459.2236,456.3463,457.5107,135828.0
2023-05-18 13:00:00,475.19,476.34,474.9,475.23,67859.0,457.2893,458.396,457.0103,457.3278,67859.0
2023-05-18 13:30:00,475.1,475.36,473.89,474.5,79746.0,457.2027,457.4529,456.0383,456.6253,79746.0
2023-05-18 14:00:00,474.71,476.7,474.62,476.08,77490.0,456.8274,458.7425,456.7408,458.1458,77490.0
2023-05-18 14:30:00,476.16,476.78,475.58,475.85,55009.0,458.2228,458.8194,457.6646,457.9245,55009.0
2023-05-18 15:00:00,475.89,478.0,475.89,477.74,98819.0,457.963,459.9935,457.963,459.7433,98819.0
2023-05-18 15:30:00,477.77,479.75,477.3,479.24,327355.0,459.7721,461.6776,459.3199,461.1868,327355.0
2023-05-19 09:30:00,479.58,484.78,478.52,483.35,257924.0,461.514,466.5181,460.4939,465.1419,257924.0
2023-05-19 10:00:00,483.29,483.7,482.27,482.8,75221.0,465.0842,465.4788,464.1026,464.6127,75221.0
2023-05-19 10:30:00,482.71,484.34,482.6,483.97,65025.0,464.5261,466.0947,464.4202,465.7386,65025.0
2023-05-19 11:00:00,484.0,484.8,481.47,481.47,61276.0,465.7675,466.5373,463.3328,463.3328,61276.0
2023-05-19 11:30:00,481.31,481.43,479.51,480.13,70271.0,463.1788,463.2943,461.4466,462.0432,70271.0
2023-05-19 12:00:00,480.1,480.52,479.51,479.83,36449.0,462.0144,462.4186,461.4466,461.7545,36449.0
2023-05-19 12:30:00,479.62,480.89,479.0,480.55,43077.0,461.5525,462.7746,460.9558,462.4474,43077.0
2023-05-19 13:00:00,480.55,481.16,480.36,480.86,68862.0,462.4474,463.0344,462.2646,462.7457,68862.0
2023-05-19 13:30:00,480.86,480.88,479.03,479.14,55039.0,462.7457,462.765,460.9847,461.0905,55039.0
2023-05-19 14:00:00,479.28,479.35,477.81,478.56,41653.0,461.2253,461.2926,459.8106,460.5324,41653.0
2023-05-19 14:30:00,478.38,479.59,478.18,479.58,39088.0,460.3592,461.5236,460.1667,461.514,39088.0
2023-05-19 15:00:00,479.47,479.51,478.31,478.9,86980.0,461.4081,461.4466,460.2918,460.8596,86980.0
2023-05-19 15:30:00,478.92,479.42,478.45,478.7,217189.0,460.8788,461.36,460.4265,460.6671,217189.0
2023-05-22 09:30:00,480.44,482.21,477.91,478.97,260527.0,462.3416,464.0449,459.9069,460.9269,260527.0
2023-05-22 10:00:00,478.97,481.17,478.65,481.05,123207.0,460.9269,463.0441,460.619,462.9286,123207.0
2023-05-22 10:30:00,481.2,481.98,480.09,480.8,74009.0,463.0729,463.8236,462.0048,462.688,74009.0
2023-05-22 11:00:00,481.19,481.68,480.22,480.6,49621.0,463.0633,463.5349,462.1299,462.4955,49621.0
2023-05-22 11:30:00,480.61,481.59,480.42,480.84,44397.0,462.5052,463.4482,462.3223,462.7265,44397.0
2023-05-22 12:00:00,480.94,481.23,480.36,480.77,45457.0,462.8227,463.1018,462.2646,462.6591,45457.0
2023-05-22 12:30:00,480.93,481.17,480.36,480.46,50553.0,462.8131,463.0441,462.2646,462.3608,50553.0
2023-05-22 13:00:00,480.46,480.82,479.43,480.38,37737.0,462.3608,462.7073,461.3696,462.2838,37737.0
2023-05-22 13:30:00,480.34,480.64,479.68,479.76,42209.0,462.2453,462.534,461.6102,461.6872,42209.0
2023-05-22 14:00:00,479.78,481.13,479.37,481.06,61156.0,461.7064,463.0056,461.3119,462.9382,61156.0
2023-05-22 14:30:00,481.01,482.19,480.95,481.66,25002.0,462.8901,464.0256,462.8324,463.5156,25002.0
2023-05-22 15:00:00,481.84,482.04,480.24,480.41,29248.0,463.6888,463.8813,462.1491,462.3127,29248.0
2023-05-22 15:30:00,480.31,481.21,480.05,480.75,157372.0,462.2165,463.0826,461.9663,462.6399,157372.0
2023-05-23 09:30:00,476.18,479.41,472.54,475.96,258540.0,458.242,461.3504,454.7392,458.0303,258540.0
2023-05-23 10:00:00,476.08,479.69,475.8,479.39,147691.0,458.1458,461.6198,457.8764,461.3311,147691.0
2023-05-23 10:30:00,479.45,479.92,478.25,478.78,76854.0,461.3889,461.8412,460.2341,460.7441,76854.0
2023-05-23 11:00:00,478.64,479.78,478.6,479.11,81168.0,460.6094,461.7064,460.5709,461.0617,81168.0
2023-05-23 11:30:00,479.08,481.64,478.96,480.86,78543.0,461.0328,463.4964,460.9173,462.7457,78543.0
2023-05-23 12:00:00,480.99,482.8,480.98,482.8,67300.0,462.8708,464.6127,462.8612,464.6127,67300.0
2023-05-23 12:30:00,482.81,483.28,481.78,482.4,91149.0,464.6223,465.0746,463.6311,464.2277,91149.0
2023-05-23 13:00:00,482.47,483.39,481.08,481.25,57624.0,464.2951,465.1804,462.9575,463.1211,57624.0
2023-05-23 13:30:00,481.23,481.86,480.29,481.64,32216.0,463.1018,463.7081,462.1972,463.4964,32216.0
2023-05-23 14:00:00,481.64,482.0,478.48,479.42,67003.0,463.4964,463.8428,460.4554,461.36,67003.0
2023-05-23 14:30:00,479.32,479.94,478.82,479.77,57298.0,461.2638,461.8604,460.7826,461.6968,57298.0
2023-05-23 15:00:00,479.72,481.53,478.9,481.29,64460.0,461.6487,463.3905,460.8596,463.1595,64460.0
2023-05-23 15:30:00,481.27,481.38,479.49,479.57,254909.0,463.1403,463.2462,461.4274,461.5043,254909.0
2023-05-24 09:30:00,480.61,482.29,478.89,480.77,158279.0,462.5052,464.1219,460.85,462.6591,158279.0
2023-05-24 10:00:00,481.1,483.25,480.67,482.47,73153.0,462.9767,465.0457,462.5629,464.2951,73153.0
2023-05-24 10:30:00,482.62,482.74,480.18,480.85,75500.0,464.4394,464.5549,462.0914,462.7361,75500.0
2023-05-24 11:00:00,480.78,483.28,480.61,482.19,47228.0,462.6688,465.0746,462.5052,464.0256,47228.0
2023-05-24 11:30:00,482.28,482.47,481.17,481.39,45026.0,464.1123,464.2951,463.0441,463.2558,45026.0
2023-05-24 12:00:00,481.31,482.5,481.14,481.55,55043.0,463.1788,464.324,463.0152,463.4098,55043.0
2023-05-24 12:30:00,481.64,482.15,481.05,482.15,37834.0,463.4964,463.9871,462.9286,463.9871,37834.0
2023-05-24 13:00:00,482.25,482.48,481.41,481.87,49436.0,464.0834,464.3047,463.275,463.7177,49436.0
2023-05-24 13:30:00,481.94,482.93,481.94,482.21,28847.0,463.7851,464.7378,463.7851,464.0449,28847.0
2023-05-24 14:00:00,482.26,482.49,480.98,480.99,54844.0,464.093,464.3143,462.8612,462.8708,54844.0
2023-05-24 14:30:00,480.96,481.87,480.6,481.33,37229.0,462.842,463.7177,462.4955,463.198,37229.0
2023-05-24 15:00:00,481.26,482.85,480.98,482.52,43490.0,463.1307,464.6608,462.8612,464.3432,43490.0
2023-05-24 15:30:00,482.5,483.08,480.43,480.92,156092.0,464.324,464.8821,462.3319,462.8035,156092.0
2023-05-25 09:30:00,477.63,480.38,475.58,480.23,221204.0,459.6374,462.2838,457.6646,462.1395,221204.0
2023-05-25 10:00:00,480.23,481.77,478.29,480.24,130627.0,462.1395,463.6215,460.2726,462.1491,130627.0
2023-05-25 10:30:00,480.23,480.97,477.77,478.27,83256.0,462.1395,462.8516,459.7721,460.2533,83256.0
2023-05-25 11:00:00,478.28,479.14,476.47,477.03,58199.0,460.2629,461.0905,458.5211,459.06,58199.0
2023-05-25 11:30:00,477.0,477.22,474.87,475.0,74777.0,459.0312,459.2429,456.9814,457.1065,74777.0
2023-05-25 12:00:00,475.18,477.61,475.07,476.25,43828.0,457.2797,459.6182,457.1739,458.3094,43828.0
2023-05-25 12:30:00,476.39,476.69,474.75,474.82,55372.0,458.4441,458.7328,456.8659,456.9333,55372.0
2023-05-25 13:00:00,474.84,476.12,474.3,476.12,60934.0,456.9525,458.1843,456.4329,458.1843,60934.0
2023-05-25 13:30:00,476.15,478.76,476.15,478.75,54530.0,458.2132,460.7249,458.2132,460.7152,54530.0
2023-05-25 14:00:00,478.92,479.74,477.79,477.95,53013.0,460.8788,461.6679,459.7914,459.9454,53013.0
2023-05-25 14:30:00,478.07,478.28,477.53,478.22,37393.0,460.0608,460.2629,459.5412,460.2052,37393.0
2023-05-25 15:00:00,478.22,478.6,477.45,478.36,61389.0,460.2052,460.5709,459.4642,460.3399,61389.0
2023-05-25 15:30:00,478.28,479.43,477.62,477.7,152005.0,460.2629,461.3696,459.6278,459.7048,152005.0
2023-05-26 09:30:00,478.06,486.13,478.0,485.5,330361.0,460.0512,467.8172,459.9935,467.211,330361.0
2023-05-26 10:00:00,485.5,488.39,484.7,487.58,178609.0,467.211,469.9921,466.4411,469.2126,178609.0
2023-05-26 10:30:00,487.58,487.77,484.48,485.87,96631.0,469.2126,469.3954,466.2294,467.567,96631.0
2023-05-26 11:00:00,485.86,485.89,482.57,482.57,68926.0,467.5574,467.5863,464.3913,464.3913,68926.0
2023-05-26 11:30:00,482.76,483.61,482.63,482.83,51420.0,464.5742,465.3922,464.4491,464.6415,51420.0
2023-05-26 12:00:00,482.71,483.08,481.28,482.07,72200.0,464.5261,464.8821,463.1499,463.9102,72200.0
2023-05-26 12:30:00,482.14,482.43,481.42,481.54,49197.0,463.9775,464.2566,463.2846,463.4001,49197.0
2023-05-26 13:00:00,481.55,481.73,479.75,480.48,51212.0,463.4098,463.583,461.6776,462.3801,51212.0
2023-05-26 13:30:00,480.38,481.4,480.1,481.23,35840.0,462.2838,463.2654,462.0144,463.1018,35840.0
2023-05-26 14:00:00,481.42,482.66,480.84,482.37,59412.0,463.2846,464.4779,462.7265,464.1989,59412.0
2023-05-26 14:30:00,482.45,483.78,482.45,483.4,61552.0,464.2758,465.5557,464.2758,465.1901,61552.0
2023-05-26 15:00:00,483.52,483.7,482.56,482.64,49566.0,465.3055,465.4788,464.3817,464.4587,49566.0
2023-05-26 15:30:00,482.56,483.51,481.25,481.37,202848.0,464.3817,465.2959,463.1211,463.2365,202848.0
2023-05-30 09:30:00,476.68,485.87,476.03,484.38,276644.0,458.7232,467.567,458.0977,466.1331,276644.0
2023-05-30 10:00:00,484.42,485.43,480.86,481.87,129574.0,466.1716,467.1436,462.7457,463.7177,129574.0
2023-05-30 10:30:00,481.88,483.37,479.83,479.95,72185.0,463.7273,465.1612,461.7545,461.87,72185.0
2023-05-30 11:00:00,479.82,480.11,478.11,478.48,119212.0,461.7449,462.024,460.0993,460.4554,119212.0
2023-05-30 11:30:00,478.47,479.5,478.23,478.88,56332.0,460.4458,461.437,460.2148,460.8403,56332.0
2023-05-30 12:00:00,478.88,479.72,478.85,479.3,48337.0,460.8403,461.6487,460.8115,461.2445,48337.0
2023-05-30 12:30:00,479.42,479.42,477.59,478.41,73699.0,461.36,461.36,459.5989,460.388,73699.0
2023-05-30 13:00:00,478.34,479.11,477.89,478.41,36050.0,460.3207,461.0617,459.8876,460.388,36050.0
2023-05-30 13:30:00,478.3,479.13,477.76,477.93,40320.0,460.2822,461.0809,459.7625,459.9261,40320.0
2023-05-30 14:00:00,478.14,479.0,477.89,478.8,48870.0,460.1282,460.9558,459.8876,460.7633,48870.0
2023-05-30 14:30:00,478.95,479.55,478.13,478.25,69145.0,460.9077,461.4851,460.1186,460.2341,69145.0
2023-05-30 15:00:00,478.15,478.78,477.35,478.61,61064.0,460.1378,460.7441,459.368,460.5805,61064.0
2023-05-30 15:30:00,478.56,480.39,478.56,479.88,353955.0,460.5324,462.2934,460.5324,461.8027,353955.0
2023-05-31 09:30:00,478.12,480.14,477.11,478.11,154781.0,460.109,462.0529,459.137,460.0993,154781.0
2023-05-31 10:00:00,478.33,481.17,477.93,479.32,122759.0,460.3111,463.0441,459.9261,461.2638,122759.0
2023-05-31 10:30:00,479.3,479.44,477.29,478.51,131420.0,461.2445,461.3792,459.3102,460.4843,131420.0
2023-05-31 11:00:00,478.49,481.14,478.1,480.47,62838.0,460.465,463.0152,460.0897,462.3704,62838.0
2023-05-31 11:30:00,480.42,483.46,480.42,482.23,84252.0,462.3223,465.2478,462.3223,464.0641,84252.0
2023-05-31 12:00:00,482.45,482.86,481.71,482.19,63898.0,464.2758,464.6704,463.5637,464.0256,63898.0
2023-05-31 12:30:00,482.42,483.24,482.18,483.21,56464.0,464.247,465.0361,464.016,465.0072,56464.0
2023-05-31 13:00:00,483.09,483.25,481.44,481.8,52800.0,464.8917,465.0457,463.3039,463.6503,52800.0
2023-05-31 13:30:00,481.77,483.76,481.65,482.74,81815.0,463.6215,465.5365,463.506,464.5549,81815.0
2023-05-31 14:00:00,482.83,483.53,481.54,482.78,73053.0,464.6415,465.3152,463.4001,464.5934,73053.0
2023-05-31 14:30:00,482.9,483.57,482.79,483.5,52550.0,464.7089,465.3537,464.603,465.2863,52550.0
2023-05-31 15:00:00,483.46,485.32,483.46,484.35,74601.0,465.2478,467.0377,465.2478,466.1043,74601.0
2023-05-31 15:30:00,484.2,487.4,483.88,487.38,426098.0,465.9599,469.0394,465.652,469.0201,426098.0
2023-06-01 09:30:00,487.79,489.4,486.11,487.35,170459.0,469.4147,470.964,467.798,468.9913,170459.0
2023-06-01 10:00:00,487.35,489.88,486.78,489.7,233872.0,468.9913,471.426,468.4427,471.2527,233872.0
2023-06-01 10:30:00,489.63,492.17,489.34,491.34,169769.0,471.1854,473.6297,470.9063,472.831,169769.0
2023-06-01 11:00:00,491.33,495.87,491.05,495.82,150512.0,472.8213,477.1903,472.5519,477.1422,150512.0
2023-06-01 11:30:00,495.82,498.62,495.15,498.32,121021.0,477.1422,479.8367,476.4974,479.548,121021.0
2023-06-01 12:00:00,498.3,498.7,497.29,497.64,130682.0,479.5288,479.9137,478.5568,478.8936,130682.0
2023-06-01 12:30:00,497.76,498.78,497.42,497.68,122402.0,479.0091,479.9907,478.6819,478.9321,122402.0
2023-06-01 13:00:00,497.77,498.43,497.24,498.2,103409.0,479.0187,479.6539,478.5087,479.4325,103409.0
2023-06-01 13:30:00,498.19,498.3,494.5,494.87,113255.0,479.4229,479.5288,475.8719,476.228,113255.0
2023-06-01 14:00:00,494.91,494.91,493.62,494.31,62561.0,476.2665,476.2665,475.0251,475.6891,62561.0
2023-06-01 14:30:00,494.25,495.58,493.97,495.2,71367.0,475.6313,476.9112,475.3619,476.5455,71367.0
2023-06-01 15:00:00,495.22,495.89,494.18,494.24,67836.0,476.5648,477.2096,475.564,475.6217,67836.0
2023-06-01 15:30:00,494.29,494.38,492.56,493.59,283134.0,475.6698,475.7564,474.005,474.9962,283134.0
2023-06-02 09:30:00,492.0,497.91,490.36,497.91,199999.0,473.4661,479.1535,471.8879,479.1535,199999.0
2023-06-02 10:00:00,497.98,500.2,495.84,497.76,157751.0,479.2208,481.3572,477.1614,479.0091,157751.0
2023-06-02 10:30:00,497.7,499.72,497.08,499.6,75642.0,478.9514,480.8953,478.3547,480.7798,75642.0
2023-06-02 11:00:00,499.7,500.44,498.94,499.89,90584.0,480.876,481.5882,480.1447,481.0589,90584.0
2023-06-02 11:30:00,499.89,500.25,498.22,499.77,73142.0,481.0589,481.4053,479.4518,480.9434,73142.0
2023-06-02 12:00:00,500.0,500.44,498.89,500.43,53758.0,481.1647,481.5882,480.0965,481.5785,53758.0
2023-06-02 12:30:00,500.5,500.62,499.5,500.41,39531.0,481.6459,481.7614,480.6836,481.5593,39531.0
2023-06-02 13:00:00,500.37,500.79,499.63,500.15,59655.0,481.5208,481.925,480.8087,481.3091,59655.0
2023-06-02 13:30:00,500.17,500.68,499.1,500.65,63028.0,481.3283,481.8191,480.2986,481.7902,63028.0
2023-06-02 14:00:00,500.65,501.02,499.79,500.64,69277.0,481.7902,482.1463,480.9626,481.7806,69277.0
2023-06-02 14:30:00,500.71,500.82,500.28,500.82,52179.0,481.848,481.9538,481.4342,481.9538,52179.0
2023-06-02 15:00:00,500.79,501.0,500.2,500.45,73148.0,481.925,482.1271,481.3572,481.5978,73148.0
2023-06-02 15:30:00,500.39,500.57,499.0,499.27,361246.0,481.54,481.7133,480.2024,480.4622,361246.0
2023-06-05 09:30:00,500.7,501.75,498.49,501.28,139346.0,481.8384,482.8488,479.7116,482.3965,139346.0
2023-06-05 10:00:00,501.36,501.87,499.08,501.74,108593.0,482.4735,482.9643,480.2794,482.8392,108593.0
2023-06-05 10:30:00,501.88,502.85,501.12,502.2,65225.0,482.9739,483.9074,482.2425,483.2819,65225.0
2023-06-05 11:00:00,502.11,502.9,501.18,501.6,55603.0,483.1952,483.9555,482.3003,482.7045,55603.0
2023-06-05 11:30:00,501.65,501.9,500.23,501.22,67391.0,482.7526,482.9932,481.3861,482.3388,67391.0
2023-06-05 12:00:00,501.16,502.36,501.15,501.79,45132.0,482.281,483.4358,482.2714,482.8873,45132.0
2023-06-05 12:30:00,501.75,501.9,500.23,500.88,60658.0,482.8488,482.9932,481.3861,482.0116,60658.0
2023-06-05 13:00:00,500.92,501.15,498.81,498.96,59717.0,482.0501,482.2714,480.0196,480.1639,59717.0
2023-06-05 13:30:00,498.87,501.11,498.81,500.86,37710.0,480.0773,482.2329,480.0196,481.9923,37710.0
2023-06-05 14:00:00,500.82,500.84,498.81,499.19,65140.0,481.9538,481.9731,480.0196,480.3852,65140.0
2023-06-05 14:30:00,499.19,500.35,498.41,499.74,94858.0,480.3852,481.5015,479.6346,480.9145,94858.0
2023-06-05 15:00:00,499.81,499.81,498.08,498.42,125061.0,480.9819,480.9819,479.3171,479.6442,125061.0
2023-06-05 15:30:00,498.44,499.47,497.41,498.33,337846.0,479.6635,480.6547,478.6723,479.5576,337846.0
2023-06-06 09:30:00,499.9,499.9,488.49,489.0,290837.0,481.0685,481.0685,470.0883,470.5791,290837.0
2023-06-06 10:00:00,489.04,490.81,487.65,487.7,205276.0,470.6176,472.3209,469.28,469.3281,205276.0
2023-06-06 10:30:00,487.73,489.97,487.73,489.68,180175.0,469.3569,471.5126,469.3569,471.2335,180175.0
2023-06-06 11:00:00,489.85,490.13,486.81,487.13,107326.0,471.3971,471.6665,468.4716,468.7796,107326.0
2023-06-06 11:30:00,487.14,487.31,485.84,486.35,96869.0,468.7892,468.9528,467.5381,468.0289,96869.0
2023-06-06 12:00:00,486.44,486.64,484.23,484.46,90792.0,468.1155,468.308,465.9888,466.2101,90792.0
2023-06-06 12:30:00,484.46,485.13,483.8,484.77,98000.0,466.2101,466.8549,465.575,466.5085,98000.0
2023-06-06 13:00:00,484.71,486.52,484.5,484.81,99298.0,466.4507,468.1925,466.2486,466.5469,99298.0
2023-06-06 13:30:00,484.87,484.93,483.66,483.91,70740.0,466.6047,466.6624,465.4403,465.6808,70740.0
2023-06-06 14:00:00,483.89,484.6,483.7,484.46,96873.0,465.6616,466.3449,465.4788,466.2101,96873.0
2023-06-06 14:30:00,484.46,485.81,484.33,485.35,439360.0,466.2101,467.5093,466.085,467.0666,439360.0
2023-06-06 15:00:00,485.45,486.07,484.9,485.79,107294.0,467.1628,467.7595,466.6336,467.49,107294.0
2023-06-06 15:30:00,485.84,487.8,485.72,487.57,281039.0,467.5381,469.4243,467.4227,469.203,281039.0
2023-06-07 09:30:00,489.95,490.44,484.29,486.81,336861.0,471.4933,471.9649,466.0465,468.4716,336861.0
2023-06-07 10:00:00,486.67,489.33,486.38,489.17,138729.0,468.3369,470.8967,468.0578,470.7427,138729.0
2023-06-07 10:30:00,489.03,489.95,487.62,487.67,103320.0,470.608,471.4933,469.2511,469.2992,103320.0
2023-06-07 11:00:00,487.62,487.8,483.71,483.89,148739.0,469.2511,469.4243,465.4884,465.6616,148739.0
2023-06-07 11:30:00,483.91,485.84,483.59,484.6,120349.0,465.6808,467.5381,465.3729,466.3449,120349.0
2023-06-07 12:00:00,484.62,485.84,483.75,485.19,90029.0,466.3641,467.5381,465.5269,466.9126,90029.0
2023-06-07 12:30:00,485.19,485.65,483.76,484.4,77176.0,466.9126,467.3553,465.5365,466.1524,77176.0
2023-06-07 13:00:00,484.3,485.22,483.64,484.85,66586.0,466.0562,466.9415,465.421,466.5854,66586.0
2023-06-07 13:30:00,484.8,486.6,484.71,485.86,50152.0,466.5373,468.2695,466.4507,467.5574,50152.0
2023-06-07 14:00:00,485.86,486.14,484.83,484.91,63542.0,467.5574,467.8268,466.5662,466.6432,63542.0
2023-06-07 14:30:00,485.0,485.44,484.04,484.24,71336.0,466.7298,467.1532,465.806,465.9984,71336.0
2023-06-07 15:00:00,484.25,484.8,483.11,483.2,99823.0,466.008,466.5373,464.911,464.9976,99823.0
2023-06-07 15:30:00,483.18,483.96,481.6,482.35,429088.0,464.9783,465.729,463.4579,464.1796,429088.0
2023-06-08 09:30:00,484.39,487.34,482.43,487.34,207206.0,466.1428,468.9816,464.2566,468.9816,207206.0
2023-06-08 10:00:00,487.25,490.13,485.92,490.07,158459.0,468.895,471.6665,467.6151,471.6088,158459.0
2023-06-08 10:30:00,489.94,490.15,487.37,489.59,89583.0,471.4837,471.6858,469.0105,471.1469,89583.0
2023-06-08 11:00:00,489.64,490.19,489.23,489.23,86629.0,471.195,471.7243,470.8004,470.8004,86629.0
2023-06-08 11:30:00,489.22,490.38,487.97,488.31,62718.0,470.7908,471.9071,469.5879,469.9151,62718.0
2023-06-08 12:00:00,488.33,489.66,487.88,489.56,41575.0,469.9343,471.2142,469.5013,471.118,41575.0
2023-06-08 12:30:00,489.65,490.04,488.24,489.28,56046.0,471.2046,471.5799,469.8477,470.8486,56046.0
2023-06-08 13:00:00,489.28,490.23,488.97,489.59,34527.0,470.8486,471.7628,470.5502,471.1469,34527.0
2023-06-08 13:30:00,489.59,489.76,488.41,488.93,46351.0,471.1469,471.3105,470.0113,470.5117,46351.0
2023-06-08 14:00:00,488.94,489.65,488.79,489.42,33621.0,470.5214,471.2046,470.377,470.9833,33621.0
2023-06-08 14:30:00,489.5,490.76,489.45,490.59,53400.0,471.0603,472.2728,471.0122,472.1092,53400.0
2023-06-08 15:00:00,490.51,491.4,489.94,491.4,103444.0,472.0322,472.8887,471.4837,472.8887,103444.0
2023-06-08 15:30:00,491.38,491.82,490.15,490.22,253615.0,472.8695,473.2929,471.6858,471.7531,253615.0
2023-06-09 09:30:00,489.99,493.33,487.22,493.09,158558.0,471.5318,474.746,468.8662,474.515,158558.0
2023-06-09 10:00:00,492.79,495.31,492.57,494.99,113081.0,474.2263,476.6514,474.0146,476.3435,113081.0
2023-06-09 10:30:00,494.96,496.78,494.66,496.5,91111.0,476.3146,478.066,476.0259,477.7966,91111.0
2023-06-09 11:00:00,496.57,498.22,496.22,497.21,89001.0,477.8639,479.4518,477.5271,478.4798,89001.0
2023-06-09 11:30:00,497.14,497.43,495.19,495.27,96425.0,478.4125,478.6915,476.5359,476.6129,96425.0
2023-06-09 12:00:00,495.33,495.76,494.58,495.29,31492.0,476.6707,477.0845,475.9489,476.6322,31492.0
2023-06-09 12:30:00,495.32,495.6,494.19,494.4,41346.0,476.661,476.9305,475.5736,475.7757,41346.0
2023-06-09 13:00:00,494.34,494.94,493.83,494.93,36610.0,475.7179,476.2953,475.2272,476.2857,36610.0
2023-06-09 13:30:00,494.85,496.0,494.82,495.75,34320.0,476.2087,477.3154,476.1799,477.0748,34320.0
2023-06-09 14:00:00,495.78,496.09,494.49,494.62,38596.0,477.1037,477.402,475.8623,475.9874,38596.0
2023-06-09 14:30:00,494.67,494.8,494.11,494.22,30735.0,476.0355,476.1606,475.4966,475.6025,30735.0
2023-06-09 15:00:00,494.19,495.43,493.71,495.34,49937.0,475.5736,476.7669,475.1117,476.6803,49937.0
2023-06-09 15:30:00,495.36,495.53,493.63,493.74,264442.0,476.6995,476.8631,475.0347,475.1405,264442.0
2023-06-12 09:30:00,492.3,494.45,489.87,491.08,131047.0,473.7548,475.8238,471.4163,472.5808,131047.0
2023-06-12 10:00:00,490.99,491.52,488.72,491.37,103294.0,472.4941,473.0042,470.3097,472.8598,103294.0
2023-06-12 10:30:00,491.64,492.16,490.42,490.95,67853.0,473.1197,473.6201,471.9456,472.4556,67853.0
2023-06-12 11:00:00,490.95,491.98,490.41,491.81,58463.0,472.4556,473.4468,471.936,473.2833,58463.0
2023-06-12 11:30:00,491.78,492.05,490.9,491.23,87578.0,473.2544,473.5142,472.4075,472.7251,87578.0
2023-06-12 12:00:00,491.23,491.9,490.84,491.1,61024.0,472.7251,473.3699,472.3498,472.6,61024.0
2023-06-12 12:30:00,491.1,491.88,490.87,491.83,46197.0,472.6,473.3506,472.3787,473.3025,46197.0
2023-06-12 13:00:00,491.75,491.89,490.73,491.06,37699.0,473.2255,473.3602,472.2439,472.5615,37699.0
2023-06-12 13:30:00,491.12,491.21,490.56,490.64,17518.0,472.6192,472.7059,472.0803,472.1573,17518.0
2023-06-12 14:00:00,490.95,491.42,490.51,491.3,33019.0,472.4556,472.9079,472.0322,472.7925,33019.0
2023-06-12 14:30:00,491.3,491.69,490.41,491.66,43992.0,472.7925,473.1678,471.936,473.1389,43992.0
2023-06-12 15:00:00,491.63,492.59,491.49,492.19,54580.0,473.11,474.0339,472.9753,473.6489,54580.0
2023-06-12 15:30:00,492.24,492.85,491.34,492.72,243976.0,473.6971,474.2841,472.831,474.159,243976.0
2023-06-13 09:30:00,490.87,494.66,490.0,493.53,146254.0,472.3787,476.0259,471.5414,474.9385,146254.0
2023-06-13 10:00:00,493.71,493.71,490.68,490.68,93550.0,475.1117,475.1117,472.1958,472.1958,93550.0
2023-06-13 10:30:00,490.66,491.89,489.85,490.29,127889.0,472.1766,473.3602,471.3971,471.8205,127889.0
2023-06-13 11:00:00,490.21,490.86,489.29,489.58,104432.0,471.7435,472.369,470.8582,471.1373,104432.0
2023-06-13 11:30:00,489.59,490.39,488.66,489.3,81203.0,471.1469,471.9167,470.2519,470.8678,81203.0
2023-06-13 12:00:00,489.26,491.54,488.69,491.41,70638.0,470.8293,473.0234,470.2808,472.8983,70638.0
2023-06-13 12:30:00,491.27,492.0,490.21,491.96,45245.0,472.7636,473.4661,471.7435,473.4276,45245.0
2023-06-13 13:00:00,491.98,493.09,491.79,492.86,44927.0,473.4468,474.515,473.264,474.2937,44927.0
2023-06-13 13:30:00,492.78,493.24,491.86,491.89,74850.0,474.2167,474.6594,473.3314,473.3602,74850.0
2023-06-13 14:00:00,492.07,492.46,491.09,491.8,38997.0,473.5335,473.9088,472.5904,473.2736,38997.0
2023-06-13 14:30:00,491.82,491.86,490.57,490.88,66315.0,473.2929,473.3314,472.09,472.3883,66315.0
2023-06-13 15:00:00,490.93,491.46,490.55,491.0,96411.0,472.4364,472.9464,472.0707,472.5038,96411.0
2023-06-13 15:30:00,491.06,491.48,490.23,491.38,360496.0,472.5615,472.9657,471.7628,472.8695,360496.0
2023-06-14 09:30:00,454.64,460.0,445.68,456.72,2827260.0,437.5135,442.6716,428.891,439.5151,2827260.0
2023-06-14 10:00:00,456.62,458.47,454.25,456.02,910961.0,439.4189,441.1992,437.1382,438.8415,910961.0
2023-06-14 10:30:00,456.15,457.7,452.92,454.65,796843.0,438.9666,440.4582,435.8583,437.5231,796843.0
2023-06-14 11:00:00,454.61,457.09,454.35,456.01,525537.0,437.4846,439.8712,437.2344,438.8319,525537.0
2023-06-14 11:30:00,456.03,456.31,454.96,455.31,277486.0,438.8511,439.1206,437.8214,438.1582,277486.0
2023-06-14 12:00:00,455.38,456.64,454.95,456.49,385059.0,438.2256,439.4381,437.8118,439.2938,385059.0
2023-06-14 12:30:00,456.49,456.56,455.05,456.1,389794.0,439.2938,439.3611,437.908,438.9185,389794.0
2023-06-14 13:00:00,456.1,456.25,454.97,455.59,317934.0,438.9185,439.0628,437.831,438.4277,317934.0
2023-06-14 13:30:00,455.59,456.93,455.11,455.59,318655.0,438.4277,439.7172,437.9658,438.4277,318655.0
2023-06-14 14:00:00,455.5,455.5,452.86,453.16,355042.0,438.3411,438.3411,435.8005,436.0892,355042.0
2023-06-14 14:30:00,453.16,455.99,452.52,455.58,375119.0,436.0892,438.8126,435.4733,438.4181,375119.0
2023-06-14 15:00:00,455.75,458.26,455.58,457.82,458111.0,438.5817,440.9971,438.4181,440.5737,458111.0
2023-06-14 15:30:00,457.82,460.63,457.27,460.04,1114665.0,440.5737,443.2778,440.0444,442.71,1114665.0
2023-06-15 09:30:00,461.99,468.57,460.91,468.53,859652.0,446.3806,452.7383,445.3371,452.6997,859652.0
2023-06-15 10:00:00,468.44,470.67,467.36,467.39,463955.0,452.6127,454.7673,451.5692,451.5982,463955.0
2023-06-15 10:30:00,467.39,469.4,467.0,469.08,282369.0,451.5982,453.5403,451.2213,453.2311,282369.0
2023-06-15 11:00:00,469.17,471.94,468.99,471.3,256978.0,453.318,455.9944,453.1441,455.3761,256978.0
2023-06-15 11:30:00,471.3,472.0,470.36,471.19,203010.0,455.3761,456.0524,454.4678,455.2698,203010.0
2023-06-15 12:00:00,471.19,471.24,469.15,470.82,118353.0,455.2698,455.3181,453.2987,454.9123,118353.0
2023-06-15 12:30:00,470.75,471.92,470.39,470.49,165540.0,454.8446,455.9751,454.4968,454.5934,165540.0
2023-06-15 13:00:00,470.63,470.79,469.58,470.09,109767.0,454.7287,454.8833,453.7142,454.2069,109767.0
2023-06-15 13:30:00,470.13,470.92,469.23,469.47,136439.0,454.2456,455.0089,453.376,453.6079,136439.0
2023-06-15 14:00:00,469.42,469.76,466.31,467.25,221843.0,453.5596,453.8881,450.5547,451.4629,221843.0
2023-06-15 14:30:00,467.28,467.65,465.64,466.05,260108.0,451.4919,451.8494,449.9073,450.3034,260108.0
2023-06-15 15:00:00,466.12,467.2,465.64,466.49,184281.0,450.3711,451.4146,449.9073,450.7286,184281.0
2023-06-15 15:30:00,466.49,466.7,464.55,465.98,455088.0,450.7286,450.9315,448.8541,450.2358,455088.0
2023-06-16 09:30:00,466.14,468.52,463.5,466.05,1409141.0,450.3904,452.69,447.8396,450.3034,1409141.0
2023-06-16 10:00:00,466.14,466.98,463.6,464.41,202469.0,450.3904,451.202,447.9362,448.7189,202469.0
2023-06-16 10:30:00,464.24,464.93,462.13,462.7,233265.0,448.5546,449.2213,446.5159,447.0666,233265.0
2023-06-16 11:00:00,462.74,463.13,460.84,461.94,255046.0,447.1053,447.4821,445.2695,446.3323,255046.0
2023-06-16 11:30:00,462.02,462.13,459.26,459.88,209148.0,446.4096,446.5159,443.7429,444.3419,209148.0
2023-06-16 12:00:00,459.87,460.15,458.83,459.73,150904.0,444.3323,444.6028,443.3274,444.197,150904.0
2023-06-16 12:30:00,459.68,459.85,458.01,459.36,190269.0,444.1487,444.3129,442.5351,443.8395,190269.0
2023-06-16 13:00:00,459.5,460.91,458.7,460.7,187503.0,443.9748,445.3371,443.2018,445.1342,187503.0
2023-06-16 13:30:00,460.64,460.99,459.89,459.89,119719.0,445.0762,445.4144,444.3516,444.3516,119719.0
2023-06-16 14:00:00,460.0,461.0,459.9,460.89,127370.0,444.4579,445.4241,444.3612,445.3178,127370.0
2023-06-16 14:30:00,460.84,461.7,460.24,460.65,193749.0,445.2695,446.1004,444.6897,445.0859,193749.0
2023-06-16 15:00:00,460.71,461.03,459.68,459.8,188449.0,445.1439,445.4531,444.1487,444.2646,188449.0
2023-06-16 15:30:00,459.82,460.53,457.93,458.67,658300.0,444.2839,444.97,442.4578,443.1728,658300.0
2023-06-20 09:30:00,456.75,465.53,456.75,465.5,538740.0,441.3177,449.801,441.3177,449.772,538740.0
2023-06-20 10:00:00,465.37,465.71,461.58,463.14,184492.0,449.6464,449.9749,445.9845,447.4918,184492.0
2023-06-20 10:30:00,463.07,464.5,461.7,463.43,161466.0,447.4241,448.8058,446.1004,447.772,161466.0
2023-06-20 11:00:00,463.44,464.81,462.66,462.92,118399.0,447.7816,449.1053,447.028,447.2792,118399.0
2023-06-20 11:30:00,462.84,463.29,461.43,462.25,98107.0,447.2019,447.6367,445.8395,446.6318,98107.0
2023-06-20 12:00:00,462.33,466.25,462.28,465.82,119511.0,446.7091,450.4967,446.6608,450.0812,119511.0
2023-06-20 12:30:00,465.87,467.93,465.6,467.87,132589.0,450.1295,452.1199,449.8687,452.062,132589.0
2023-06-20 13:00:00,467.86,469.31,467.3,468.97,115515.0,452.0523,453.4533,451.5112,453.1248,115515.0
2023-06-20 13:30:00,468.97,470.43,468.26,468.58,167879.0,453.1248,454.5355,452.4388,452.748,167879.0
2023-06-20 14:00:00,468.69,470.14,468.21,469.78,115418.0,452.8542,454.2553,452.3905,453.9074,115418.0
2023-06-20 14:30:00,469.78,470.33,468.43,468.58,137924.0,453.9074,454.4388,452.603,452.748,137924.0
2023-06-20 15:00:00,468.71,469.45,468.41,469.4,111478.0,452.8736,453.5886,452.5837,453.5403,111478.0
2023-06-20 15:30:00,469.45,470.49,468.97,469.62,456248.0,453.5886,454.5934,453.1248,453.7528,456248.0
2023-06-21 09:30:00,468.95,469.91,467.19,468.84,367551.0,453.1055,454.033,451.4049,452.9992,367551.0
2023-06-21 10:00:00,468.93,472.58,468.11,472.21,251415.0,453.0861,456.6128,452.2938,456.2553,251415.0
2023-06-21 10:30:00,472.1,476.65,472.09,476.37,255588.0,456.149,460.5453,456.1394,460.2748,255588.0
2023-06-21 11:00:00,476.3,477.93,476.17,477.8,169317.0,460.2071,461.7821,460.0815,461.6564,169317.0
2023-06-21 11:30:00,477.79,478.56,475.95,477.73,147236.0,461.6468,462.3908,459.869,461.5888,147236.0
2023-06-21 12:00:00,477.7,478.61,477.59,478.56,99400.0,461.5598,462.4391,461.4535,462.3908,99400.0
2023-06-21 12:30:00,478.53,479.37,477.15,477.29,143214.0,462.3618,463.1734,461.0284,461.1637,143214.0
2023-06-21 13:00:00,477.16,477.99,476.38,477.06,96882.0,461.0381,461.84,460.2844,460.9414,96882.0
2023-06-21 13:30:00,477.16,477.98,475.67,477.86,105210.0,461.0381,461.8304,459.5984,461.7144,105210.0
2023-06-21 14:00:00,477.91,478.42,476.33,477.38,103984.0,461.7627,462.2555,460.2361,461.2506,103984.0
2023-06-21 14:30:00,477.42,477.54,476.65,477.06,93195.0,461.2893,461.4052,460.5453,460.9414,93195.0
2023-06-21 15:00:00,477.06,477.4,476.38,476.78,102848.0,460.9414,461.27,460.2844,460.6709,102848.0
2023-06-21 15:30:00,476.75,477.61,476.28,476.85,542188.0,460.6419,461.4729,460.1878,460.7385,542188.0
2023-06-22 09:30:00,478.18,483.18,478.0,480.97,422619.0,462.0236,466.8547,461.8497,464.7193,422619.0
2023-06-22 10:00:00,481.31,482.12,478.6,479.34,202297.0,465.0479,465.8305,462.4294,463.1444,202297.0
2023-06-22 10:30:00,479.33,480.73,478.52,479.57,101506.0,463.1348,464.4874,462.3521,463.3666,101506.0
2023-06-22 11:00:00,479.57,481.22,479.35,479.35,98326.0,463.3666,464.9609,463.1541,463.1541,98326.0
2023-06-22 11:30:00,479.44,481.63,479.39,481.18,59617.0,463.241,465.357,463.1927,464.9222,59617.0
2023-06-22 12:00:00,481.11,481.24,479.79,480.77,49146.0,464.8546,464.9802,463.5792,464.5261,49146.0
2023-06-22 12:30:00,480.82,481.55,480.13,480.5,72424.0,464.5744,465.2797,463.9077,464.2652,72424.0
2023-06-22 13:00:00,480.51,480.61,478.75,479.32,101806.0,464.2749,464.3715,462.5743,463.1251,101806.0
2023-06-22 13:30:00,479.39,480.88,479.08,480.82,62422.0,463.1927,464.6324,462.8932,464.5744,62422.0
2023-06-22 14:00:00,480.79,480.89,479.65,480.73,74072.0,464.5454,464.642,463.4439,464.4874,74072.0
2023-06-22 14:30:00,480.73,480.88,479.9,480.37,52899.0,464.4874,464.6324,463.6855,464.1396,52899.0
2023-06-22 15:00:00,480.44,480.49,479.53,480.0,59051.0,464.2072,464.2556,463.328,463.7821,59051.0
2023-06-22 15:30:00,479.92,479.93,478.23,479.18,190687.0,463.7048,463.7145,462.0719,462.9898,190687.0
2023-06-23 09:30:00,478.33,482.28,477.27,480.24,277316.0,462.1685,465.9851,461.1444,464.014,277316.0
2023-06-23 10:00:00,480.31,480.83,478.89,479.39,88265.0,464.0816,464.5841,462.7096,463.1927,88265.0
2023-06-23 10:30:00,479.2,480.29,477.56,478.92,144604.0,463.0091,464.0623,461.4246,462.7386,144604.0
2023-06-23 11:00:00,479.02,480.89,479.01,480.5,117359.0,462.8352,464.642,462.8256,464.2652,117359.0
2023-06-23 11:30:00,480.73,481.84,480.27,481.68,72622.0,464.4874,465.5599,464.043,465.4054,72622.0
2023-06-23 12:00:00,481.8,482.25,480.26,480.4,95086.0,465.5213,465.9561,464.0333,464.1686,95086.0
2023-06-23 12:30:00,480.34,480.91,480.0,480.78,55876.0,464.1106,464.6614,463.7821,464.5358,55876.0
2023-06-23 13:00:00,480.73,480.74,479.87,480.42,79897.0,464.4874,464.4971,463.6565,464.1879,79897.0
2023-06-23 13:30:00,480.35,480.91,479.56,479.71,96171.0,464.1203,464.6614,463.357,463.5019,96171.0
2023-06-23 14:00:00,479.7,479.8,479.13,479.41,102851.0,463.4922,463.5889,462.9415,463.212,102851.0
2023-06-23 14:30:00,479.47,479.89,477.56,477.61,87126.0,463.27,463.6758,461.4246,461.4729,87126.0
2023-06-23 15:00:00,477.61,479.4,477.47,478.78,93186.0,461.4729,463.2024,461.3376,462.6033,93186.0
2023-06-23 15:30:00,478.78,479.79,476.55,477.17,377279.0,462.6033,463.5792,460.4487,461.0477,377279.0
2023-06-26 09:30:00,478.14,478.14,473.0,474.37,222914.0,461.985,461.985,457.0186,458.3423,222914.0
2023-06-26 10:00:00,474.44,476.29,474.23,476.27,107205.0,458.41,460.1975,458.2071,460.1781,107205.0
2023-06-26 10:30:00,476.25,478.09,475.89,477.75,222740.0,460.1588,461.9366,459.811,461.6081,222740.0
2023-06-26 11:00:00,477.7,479.48,477.56,478.63,88092.0,461.5598,463.2797,461.4246,462.4584,88092.0
2023-06-26 11:30:00,478.69,479.18,478.22,479.05,58693.0,462.5164,462.9898,462.0623,462.8642,58693.0
2023-06-26 12:00:00,479.1,480.51,478.77,480.25,61218.0,462.9125,464.2749,462.5937,464.0237,61218.0
2023-06-26 12:30:00,480.34,480.91,479.61,480.61,86580.0,464.1106,464.6614,463.4053,464.3715,86580.0
2023-06-26 13:00:00,480.56,480.86,479.8,480.07,54621.0,464.3232,464.6131,463.5889,463.8497,54621.0
2023-06-26 13:30:00,480.06,480.42,479.62,479.91,82869.0,463.8401,464.1879,463.415,463.6952,82869.0
2023-06-26 14:00:00,479.82,480.19,479.34,480.19,67813.0,463.6082,463.9657,463.1444,463.9657,67813.0
2023-06-26 14:30:00,480.24,480.97,479.92,480.21,66797.0,464.014,464.7193,463.7048,463.985,66797.0
2023-06-26 15:00:00,480.23,480.47,479.66,480.39,58401.0,464.0043,464.2362,463.4536,464.1589,58401.0
2023-06-26 15:30:00,480.37,481.31,478.91,479.19,351273.0,464.1396,465.0479,462.7289,462.9995,351273.0
2023-06-27 09:30:00,478.13,482.84,477.77,479.09,365847.0,461.9753,466.5262,461.6275,462.9029,365847.0
2023-06-27 10:00:00,478.97,481.85,478.77,481.14,128445.0,462.7869,465.5696,462.5937,464.8836,128445.0
2023-06-27 10:30:00,481.19,482.18,480.62,480.62,100288.0,464.9319,465.8885,464.3812,464.3812,100288.0
2023-06-27 11:00:00,480.6,481.12,480.04,480.15,106703.0,464.3618,464.8643,463.8208,463.927,106703.0
2023-06-27 11:30:00,480.14,480.46,479.1,479.71,69937.0,463.9174,464.2266,462.9125,463.5019,69937.0
2023-06-27 12:00:00,479.82,480.12,478.3,478.79,115875.0,463.6082,463.8981,462.1396,462.613,115875.0
2023-06-27 12:30:00,478.78,478.93,478.07,478.52,51350.0,462.6033,462.7483,461.9173,462.3521,51350.0
2023-06-27 13:00:00,478.64,479.4,478.59,478.98,65440.0,462.4681,463.2024,462.4198,462.7966,65440.0
2023-06-27 13:30:00,479.03,480.26,478.97,479.94,77218.0,462.8449,464.0333,462.7869,463.7241,77218.0
2023-06-27 14:00:00,479.94,481.44,479.88,480.97,71102.0,463.7241,465.1735,463.6662,464.7193,71102.0
2023-06-27 14:30:00,480.96,481.44,480.48,481.06,52191.0,464.7097,465.1735,464.2459,464.8063,52191.0
2023-06-27 15:00:00,481.02,482.2,480.86,481.95,95542.0,464.7677,465.9078,464.6131,465.6662,95542.0
2023-06-27 15:30:00,481.86,483.18,481.51,482.56,400760.0,465.5793,466.8547,465.2411,466.2556,400760.0
2023-06-28 09:30:00,481.96,482.12,478.49,478.82,221974.0,465.6759,465.8305,462.3231,462.642,221974.0
2023-06-28 10:00:00,478.76,478.77,476.66,478.22,186600.0,462.584,462.5937,460.555,462.0623,186600.0
2023-06-28 10:30:00,478.21,478.64,476.81,477.28,157962.0,462.0526,462.4681,460.6999,461.154,157962.0
2023-06-28 11:00:00,477.27,478.5,476.26,478.28,126248.0,461.1444,462.3328,460.1685,462.1202,126248.0
2023-06-28 11:30:00,478.47,479.2,477.67,478.22,109421.0,462.3038,463.0091,461.5308,462.0623,109421.0
2023-06-28 12:00:00,478.23,479.7,477.42,478.37,114058.0,462.0719,463.4922,461.2893,462.2072,114058.0
2023-06-28 12:30:00,478.55,478.77,476.95,476.96,71240.0,462.3811,462.5937,460.8352,460.8448,71240.0
2023-06-28 13:00:00,476.95,477.1,476.17,476.71,117924.0,460.8352,460.9801,460.0815,460.6033,117924.0
2023-06-28 13:30:00,476.88,476.92,475.1,475.48,99631.0,460.7675,460.8062,459.0477,459.4148,99631.0
2023-06-28 14:00:00,475.52,475.75,474.36,475.36,128067.0,459.4535,459.6757,458.3327,459.2989,128067.0
2023-06-28 14:30:00,475.26,476.49,475.22,475.76,81950.0,459.2023,460.3907,459.1636,459.6854,81950.0
2023-06-28 15:00:00,475.87,476.68,475.25,475.39,90853.0,459.7917,460.5743,459.1926,459.3279,90853.0
2023-06-28 15:30:00,475.37,475.56,473.98,474.9,374250.0,459.3085,459.4921,457.9655,458.8544,374250.0
2023-06-29 09:30:00,475.08,476.05,473.08,474.86,200840.0,459.0283,459.9656,457.0959,458.8158,200840.0
2023-06-29 10:00:00,474.86,477.01,474.51,476.15,272538.0,458.8158,460.8931,458.4776,460.0622,272538.0
2023-06-29 10:30:00,476.09,476.38,475.0,475.39,67424.0,460.0042,460.2844,458.951,459.3279,67424.0
2023-06-29 11:00:00,475.33,477.51,475.11,477.11,71923.0,459.2699,461.3762,459.0573,460.9898,71923.0
2023-06-29 11:30:00,477.24,477.58,475.95,476.92,75214.0,461.1154,461.4439,459.869,460.8062,75214.0
2023-06-29 12:00:00,476.9,477.48,475.8,477.43,56915.0,460.7869,461.3473,459.724,461.2989,56915.0
2023-06-29 12:30:00,477.43,477.51,476.22,476.59,70879.0,461.2989,461.3762,460.1298,460.4873,70879.0
2023-06-29 13:00:00,476.5,476.96,476.49,476.7,42734.0,460.4004,460.8448,460.3907,460.5936,42734.0
2023-06-29 13:30:00,476.68,477.19,476.48,476.88,64882.0,460.5743,461.0671,460.381,460.7675,64882.0
2023-06-29 14:00:00,476.91,477.62,476.07,477.21,99795.0,460.7965,461.4825,459.9849,461.0864,99795.0
2023-06-29 14:30:00,477.24,477.43,476.6,476.6,91470.0,461.1154,461.2989,460.497,460.497,91470.0
2023-06-29 15:00:00,476.68,478.88,476.63,478.88,134629.0,460.5743,462.7,460.526,462.7,134629.0
2023-06-29 15:30:00,478.87,479.71,476.0,476.67,357348.0,462.6903,463.5019,459.9173,460.5646,357348.0
2023-06-30 09:30:00,478.0,478.66,475.12,476.4,204152.0,461.8497,462.4874,459.067,460.3037,204152.0
2023-06-30 10:00:00,476.46,477.58,475.4,476.09,124514.0,460.3617,461.4439,459.3375,460.0042,124514.0
2023-06-30 10:30:00,476.1,478.4,476.1,477.98,184077.0,460.0139,462.2362,460.0139,461.8304,184077.0
2023-06-30 11:00:00,478.08,480.15,477.94,479.78,93051.0,461.927,463.927,461.7917,463.5695,93051.0
2023-06-30 11:30:00,479.79,479.79,477.5,479.38,112050.0,463.5792,463.5792,461.3666,463.1831,112050.0
2023-06-30 12:00:00,479.5,480.64,478.95,480.4,80193.0,463.299,464.4005,462.7676,464.1686,80193.0
2023-06-30 12:30:00,480.45,480.83,479.18,480.33,49306.0,464.2169,464.5841,462.9898,464.101,49306.0
2023-06-30 13:00:00,480.33,480.86,479.8,480.75,92844.0,464.101,464.6131,463.5889,464.5068,92844.0
2023-06-30 13:30:00,480.73,481.37,479.9,481.3,91907.0,464.4874,465.1058,463.6855,465.0382,91907.0
2023-06-30 14:00:00,481.37,482.1,481.24,481.63,55927.0,465.1058,465.8112,464.9802,465.357,55927.0
2023-06-30 14:30:00,481.64,481.7,480.88,481.24,67157.0,465.3667,465.4247,464.6324,464.9802,67157.0
2023-06-30 15:00:00,481.3,481.33,479.62,480.23,82558.0,465.0382,465.0672,463.415,464.0043,82558.0
2023-06-30 15:30:00,480.2,481.17,479.79,480.54,436304.0,463.9754,464.9126,463.5792,464.3039,436304.0
2023-07-03 09:30:00,478.1,480.21,476.3,479.08,236467.0,461.9463,463.985,460.2071,462.8932,236467.0
2023-07-03 10:00:00,479.08,479.21,476.39,477.58,148639.0,462.8932,463.0188,460.2941,461.4439,148639.0
2023-07-03 10:30:00,477.44,478.74,476.76,478.41,100075.0,461.3086,462.5647,460.6516,462.2458,100075.0
2023-07-03 11:00:00,478.3,478.51,476.91,477.44,128421.0,462.1396,462.3425,460.7965,461.3086,128421.0
2023-07-03 11:30:00,477.54,479.0,477.44,478.42,73914.0,461.4052,462.8159,461.3086,462.2555,73914.0
2023-07-03 12:00:00,478.52,478.69,477.41,477.89,70489.0,462.3521,462.5164,461.2796,461.7434,70489.0
2023-07-03 12:30:00,477.87,478.78,477.68,477.75,148213.0,461.7241,462.6033,461.5405,461.6081,148213.0
2023-07-05 09:30:00,476.03,477.29,473.5,475.84,370653.0,459.9462,461.1637,457.5017,459.7627,370653.0
2023-07-05 10:00:00,475.85,475.9,473.97,475.03,233565.0,459.7723,459.8206,457.9559,458.98,233565.0
2023-07-05 10:30:00,475.03,475.46,473.71,474.02,179617.0,458.98,459.3955,457.7046,458.0042,179617.0
2023-07-05 11:00:00,474.02,474.43,473.26,473.59,271472.0,458.0042,458.4003,457.2698,457.5887,271472.0
2023-07-05 11:30:00,473.6,473.7,472.41,472.47,148769.0,457.5984,457.695,456.4486,456.5065,148769.0
2023-07-05 12:00:00,472.47,472.48,470.59,470.98,192540.0,456.5065,456.5162,454.6901,455.0669,192540.0
2023-07-05 12:30:00,470.99,471.89,470.64,471.17,100373.0,455.0765,455.9461,454.7384,455.2505,100373.0
2023-07-05 13:00:00,471.13,471.73,470.68,471.54,137975.0,455.2118,455.7915,454.777,455.608,137975.0
2023-07-05 13:30:00,471.52,472.19,471.21,471.79,94150.0,455.5886,456.236,455.2891,455.8495,94150.0
2023-07-05 14:00:00,471.79,472.07,471.32,471.57,160365.0,455.8495,456.12,455.3954,455.6369,160365.0
2023-07-05 14:30:00,471.56,472.02,471.25,471.35,129216.0,455.6273,456.0717,455.3278,455.4244,129216.0
2023-07-05 15:00:00,471.31,471.82,470.71,471.24,182943.0,455.3857,455.8785,454.806,455.3181,182943.0
2023-07-05 15:30:00,471.22,471.56,470.8,471.22,531178.0,455.2988,455.6273,454.893,455.2988,531178.0
2023-07-06 09:30:00,469.35,470.97,466.65,470.97,367327.0,453.4919,455.0572,450.8832,455.0572,367327.0
2023-07-06 10:00:00,470.86,471.46,469.71,470.45,212662.0,454.9509,455.5307,453.8398,454.5548,212662.0
2023-07-06 10:30:00,470.32,470.32,468.82,469.63,118339.0,454.4292,454.4292,452.9799,453.7625,118339.0
2023-07-06 11:00:00,469.6,469.6,468.42,469.08,102514.0,453.7335,453.7335,452.5934,453.2311,102514.0
2023-07-06 11:30:00,468.97,469.28,468.14,468.93,83720.0,453.1248,453.4243,452.3228,453.0861,83720.0
2023-07-06 12:00:00,468.97,469.42,468.17,468.99,92894.0,453.1248,453.5596,452.3518,453.1441,92894.0
2023-07-06 12:30:00,468.89,469.77,468.1,469.45,66632.0,453.0475,453.8978,452.2842,453.5886,66632.0
2023-07-06 13:00:00,469.44,471.74,468.98,471.69,104499.0,453.5789,455.8012,453.1344,455.7529,104499.0
2023-07-06 13:30:00,471.71,472.4,470.47,470.55,126841.0,455.7722,456.4389,454.5741,454.6514,126841.0
2023-07-06 14:00:00,470.56,471.74,470.55,470.85,118916.0,454.6611,455.8012,454.6514,454.9413,118916.0
2023-07-06 14:30:00,470.84,471.62,469.94,470.01,134683.0,454.9316,455.6853,454.062,454.1296,134683.0
2023-07-06 15:00:00,469.95,470.13,469.39,469.62,109147.0,454.0717,454.2456,453.5306,453.7528,109147.0
2023-07-06 15:30:00,469.57,470.11,468.91,469.38,409720.0,453.7045,454.2263,453.0668,453.5209,409720.0
2023-07-07 09:30:00,465.0,468.61,464.64,467.06,363698.0,449.2889,452.777,448.9411,451.2793,363698.0
2023-07-07 10:00:00,467.07,467.42,465.66,465.9,138531.0,451.289,451.6272,449.9266,450.1585,138531.0
2023-07-07 10:30:00,465.77,465.98,464.17,464.36,144682.0,450.0329,450.2358,448.487,448.6705,144682.0
2023-07-07 11:00:00,464.45,465.05,463.91,464.12,135280.0,448.7575,449.3372,448.2358,448.4387,135280.0
2023-07-07 11:30:00,464.12,464.42,463.9,464.36,95818.0,448.4387,448.7285,448.2261,448.6705,95818.0
2023-07-07 12:00:00,464.46,464.59,463.38,463.75,90085.0,448.7672,448.8928,447.7237,448.0812,90085.0
2023-07-07 12:30:00,463.84,464.31,463.5,464.22,102319.0,448.1681,448.6222,447.8396,448.5353,102319.0
2023-07-07 13:00:00,464.28,466.18,464.08,465.44,182673.0,448.5932,450.4291,448.4,449.7141,182673.0
2023-07-07 13:30:00,465.44,465.56,464.1,464.43,103659.0,449.7141,449.83,448.4193,448.7382,103659.0
2023-07-07 14:00:00,464.39,464.51,463.63,464.02,153092.0,448.6995,448.8155,447.9652,448.342,153092.0
2023-07-07 14:30:00,464.06,464.1,463.29,463.45,84153.0,448.3807,448.4193,447.6367,447.7913,84153.0
2023-07-07 15:00:00,463.49,463.6,462.38,463.16,175793.0,447.8299,447.9362,446.7574,447.5111,175793.0
2023-07-07 15:30:00,463.13,463.19,460.82,461.62,382461.0,447.4821,447.5401,445.2502,446.0231,382461.0
2023-07-10 09:30:00,460.0,462.57,459.75,460.27,617440.0,444.4579,446.941,444.2163,444.7187,617440.0
2023-07-10 10:00:00,460.15,460.98,459.37,460.21,253774.0,444.6028,445.4047,443.8491,444.6608,253774.0
2023-07-10 10:30:00,460.11,461.35,459.67,460.41,146536.0,444.5641,445.7622,444.139,444.854,146536.0
2023-07-10 11:00:00,460.47,462.75,459.16,462.51,179760.0,444.912,447.1149,443.6462,446.8831,179760.0
2023-07-10 11:30:00,462.55,462.64,461.61,461.69,102956.0,446.9217,447.0087,446.0135,446.0908,102956.0
2023-07-10 12:00:00,461.81,462.19,461.18,461.44,73129.0,446.2067,446.5739,445.598,445.8492,73129.0
2023-07-10 12:30:00,461.55,461.85,460.99,461.59,73418.0,445.9555,446.2454,445.4144,445.9941,73418.0
2023-07-10 13:00:00,461.68,462.06,460.95,462.06,100595.0,446.0811,446.4483,445.3758,446.4483,100595.0
2023-07-10 13:30:00,462.15,462.34,461.48,461.82,77311.0,446.5352,446.7188,445.8879,446.2164,77311.0
2023-07-10 14:00:00,461.86,462.4,461.4,461.9,66628.0,446.255,446.7768,445.8106,446.2937,66628.0
2023-07-10 14:30:00,461.91,462.02,461.5,461.87,58691.0,446.3033,446.4096,445.9072,446.2647,58691.0
2023-07-10 15:00:00,461.86,462.59,461.5,462.59,74265.0,446.255,446.9603,445.9072,446.9603,74265.0
2023-07-10 15:30:00,462.58,463.1,461.82,463.05,461720.0,446.9507,447.4531,446.2164,447.4048,461720.0
2023-07-11 09:30:00,462.37,466.49,461.98,466.18,240525.0,446.7478,450.7286,446.371,450.4291,240525.0
2023-07-11 10:00:00,466.21,466.37,462.01,462.05,190008.0,450.458,450.6126,446.3999,446.4386,190008.0
2023-07-11 10:30:00,462.01,463.94,461.65,463.13,134563.0,446.3999,448.2647,446.0521,447.4821,134563.0
2023-07-11 11:00:00,463.11,463.17,462.25,462.39,89285.0,447.4628,447.5208,446.6318,446.7671,89285.0
2023-07-11 11:30:00,462.35,463.08,461.82,462.89,82191.0,446.7285,447.4338,446.2164,447.2502,82191.0
2023-07-11 12:00:00,462.87,463.13,461.69,462.0,94401.0,447.2309,447.4821,446.0908,446.3903,94401.0
2023-07-11 12:30:00,461.98,462.84,461.58,462.15,69563.0,446.371,447.2019,445.9845,446.5352,69563.0
2023-07-11 13:00:00,462.1,462.44,461.5,461.71,89439.0,446.4869,446.8154,445.9072,446.1101,89439.0
2023-07-11 13:30:00,461.82,462.05,461.43,461.75,52623.0,446.2164,446.4386,445.8395,446.1487,52623.0
2023-07-11 14:00:00,461.88,461.98,461.14,461.59,68810.0,446.2743,446.371,445.5593,445.9941,68810.0
2023-07-11 14:30:00,461.73,462.34,461.6,461.93,78650.0,446.1294,446.7188,446.0038,446.3226,78650.0
2023-07-11 15:00:00,461.93,462.42,461.28,462.33,86709.0,446.3226,446.7961,445.6946,446.7091,86709.0
2023-07-11 15:30:00,462.32,463.76,462.22,462.94,384837.0,446.6995,448.0908,446.6029,447.2985,384837.0
2023-07-12 09:30:00,463.0,464.82,454.22,458.2,817282.0,447.3565,449.115,438.8731,442.7187,817282.0
2023-07-12 10:00:00,458.2,459.52,457.0,457.93,461958.0,442.7187,443.9941,441.5592,442.4578,461958.0
2023-07-12 10:30:00,457.85,457.93,455.51,456.62,288266.0,442.3805,442.4578,440.1196,441.1921,288266.0
2023-07-12 11:00:00,456.62,457.87,456.05,457.42,178051.0,441.1921,442.3998,440.6413,441.965,178051.0
2023-07-12 11:30:00,457.32,458.94,456.91,456.93,175520.0,441.8684,443.4337,441.4723,441.4916,175520.0
2023-07-12 12:00:00,456.99,457.66,455.97,456.06,208037.0,441.5496,442.1969,440.564,440.651,208037.0
2023-07-12 12:30:00,456.11,456.36,454.98,455.01,143586.0,440.6993,440.9408,439.6075,439.6365,143586.0
2023-07-12 13:00:00,455.03,455.1,453.27,453.47,260269.0,439.6558,439.7234,437.9552,438.1485,260269.0
2023-07-12 13:30:00,453.59,454.74,453.31,454.11,176192.0,438.2644,439.3756,437.9939,438.7669,176192.0
2023-07-12 14:00:00,454.09,454.14,452.92,453.09,190575.0,438.7475,438.7959,437.6171,437.7813,190575.0
2023-07-12 14:30:00,453.13,453.35,452.0,452.5,247741.0,437.82,438.0325,436.7282,437.2113,247741.0
2023-07-12 15:00:00,452.58,453.08,451.51,451.8,334840.0,437.2886,437.7717,436.2547,436.5349,334840.0
2023-07-12 15:30:00,451.82,452.59,451.25,451.95,726611.0,436.5542,437.2982,436.0035,436.6798,726611.0
2023-07-13 09:30:00,452.0,454.9,451.9,452.5,451446.0,436.7282,439.5302,436.6315,437.2113,451446.0
2023-07-13 10:00:00,452.48,454.2,452.33,452.6,374196.0,437.1919,438.8538,437.047,437.3079,374196.0
2023-07-13 10:30:00,452.61,453.17,451.41,451.79,272338.0,437.3175,437.8586,436.1581,436.5253,272338.0
2023-07-13 11:00:00,451.88,451.95,450.05,450.5,260986.0,436.6122,436.6798,434.844,435.2788,260986.0
2023-07-13 11:30:00,450.46,450.9,449.52,450.88,196493.0,435.2402,435.6653,434.3319,435.646,196493.0
2023-07-13 12:00:00,450.88,451.05,449.73,449.9,176891.0,435.646,435.8103,434.5349,434.6991,176891.0
2023-07-13 12:30:00,449.96,451.11,449.87,450.77,254506.0,434.7571,435.8682,434.6701,435.5397,254506.0
2023-07-13 13:00:00,450.83,450.91,449.69,449.78,200403.0,435.5977,435.675,434.4962,434.5832,200403.0
2023-07-13 13:30:00,449.86,450.36,449.58,449.59,154364.0,434.6605,435.1436,434.3899,434.3996,154364.0
2023-07-13 14:00:00,449.58,449.69,448.06,448.85,281328.0,434.3899,434.4962,432.9213,433.6846,281328.0
2023-07-13 14:30:00,448.77,449.63,448.61,449.12,328857.0,433.6073,434.4382,433.4527,433.9455,328857.0
2023-07-13 15:00:00,449.13,449.74,448.63,449.0,350741.0,433.9551,434.5445,433.472,433.8295,350741.0
2023-07-13 15:30:00,448.97,449.51,447.18,447.57,941268.0,433.8005,434.3223,432.071,432.4478,941268.0
2023-07-14 09:30:00,462.55,477.4,460.11,476.78,1818418.0,446.9217,461.27,444.5641,460.6709,1818418.0
2023-07-14 10:00:00,476.77,480.92,476.28,480.11,933250.0,460.6612,464.671,460.1878,463.8884,933250.0
2023-07-14 10:30:00,480.25,480.47,475.2,476.85,522178.0,464.0237,464.2362,459.1443,460.7385,522178.0
2023-07-14 11:00:00,477.1,479.0,476.26,477.62,324468.0,460.9801,462.8159,460.1685,461.4825,324468.0
2023-07-14 11:30:00,477.49,481.37,477.36,481.28,306129.0,461.3569,465.1058,461.2313,465.0189,306129.0
2023-07-14 12:00:00,481.19,485.0,480.96,483.84,496198.0,464.9319,468.6132,464.7097,467.4924,496198.0
2023-07-14 12:30:00,483.84,484.99,482.74,483.31,272903.0,467.4924,468.6035,466.4295,466.9803,272903.0
2023-07-14 13:00:00,483.32,483.32,479.49,480.05,287088.0,466.9899,466.9899,463.2893,463.8304,287088.0
2023-07-14 13:30:00,479.95,481.62,479.52,480.92,285382.0,463.7338,465.3474,463.3183,464.671,285382.0
2023-07-14 14:00:00,480.84,483.35,480.82,481.87,214019.0,464.5937,467.0189,464.5744,465.5889,214019.0
2023-07-14 14:30:00,481.94,481.99,479.81,481.8,186257.0,465.6566,465.7049,463.5985,465.5213,186257.0
2023-07-14 15:00:00,481.8,483.0,480.45,481.85,237614.0,465.5213,466.6808,464.2169,465.5696,237614.0
2023-07-14 15:30:00,481.85,482.0,479.27,480.36,754961.0,465.5696,465.7145,463.0768,464.13,754961.0
2023-07-17 09:30:00,481.11,484.58,478.3,479.08,442317.0,464.8546,468.2074,462.1396,462.8932,442317.0
2023-07-17 10:00:00,479.03,482.64,478.81,481.86,259563.0,462.8449,466.3329,462.6323,465.5793,259563.0
2023-07-17 10:30:00,481.92,483.87,481.5,481.59,206124.0,465.6372,467.5214,465.2314,465.3184,206124.0
2023-07-17 11:00:00,481.66,482.39,479.0,479.06,279738.0,465.386,466.0914,462.8159,462.8739,279738.0
2023-07-17 11:30:00,479.18,480.87,478.7,480.49,121892.0,462.9898,464.6227,462.526,464.2556,121892.0
2023-07-17 12:00:00,480.53,480.68,479.41,479.79,79446.0,464.2942,464.4391,463.212,463.5792,79446.0
2023-07-17 12:30:00,479.66,481.2,479.15,480.95,71193.0,463.4536,464.9416,462.9608,464.7,71193.0
2023-07-17 13:00:00,481.02,481.14,479.83,480.93,100877.0,464.7677,464.8836,463.6179,464.6807,100877.0
2023-07-17 13:30:00,480.93,482.28,480.51,482.28,98176.0,464.6807,465.9851,464.2749,465.9851,98176.0
2023-07-17 14:00:00,482.23,482.28,480.74,481.97,117657.0,465.9368,465.9851,464.4971,465.6856,117657.0
2023-07-17 14:30:00,482.03,482.73,481.98,482.46,104870.0,465.7435,466.4199,465.6952,466.159,104870.0
2023-07-17 15:00:00,482.41,483.85,481.9,483.63,111869.0,466.1107,467.502,465.6179,467.2895,111869.0
2023-07-17 15:30:00,483.55,484.6,482.75,483.94,469528.0,467.2122,468.2267,466.4392,467.589,469528.0
2023-07-18 09:30:00,489.33,498.87,487.5,498.23,952192.0,472.7969,482.0145,471.0287,481.3962,952192.0
2023-07-18 10:00:00,498.1,499.44,495.14,498.6,539023.0,481.2706,482.5653,478.4106,481.7537,539023.0
2023-07-18 10:30:00,498.6,502.05,498.37,501.75,507319.0,481.7537,485.0871,481.5314,484.7972,507319.0
2023-07-18 11:00:00,501.75,503.42,501.15,502.92,553476.0,484.7972,486.4108,484.2175,485.9277,553476.0
2023-07-18 11:30:00,502.84,504.42,501.7,504.2,416769.0,485.8504,487.377,484.7489,487.1645,416769.0
2023-07-18 12:00:00,504.27,504.27,501.42,501.93,307125.0,487.2321,487.2321,484.4784,484.9712,307125.0
2023-07-18 12:30:00,501.93,504.37,501.56,504.18,429463.0,484.9712,487.3287,484.6137,487.1451,429463.0
2023-07-18 13:00:00,504.07,504.13,500.88,501.2,298404.0,487.0389,487.0968,483.9566,484.2658,298404.0
2023-07-18 13:30:00,501.26,501.84,498.87,499.21,191272.0,484.3238,484.8842,482.0145,482.3431,191272.0
2023-07-18 14:00:00,499.08,500.9,498.91,500.85,158854.0,482.2175,483.976,482.0532,483.9276,158854.0
2023-07-18 14:30:00,500.95,501.11,499.76,500.65,160847.0,484.0243,484.1789,482.8745,483.7344,160847.0
2023-07-18 15:00:00,500.61,501.38,498.82,499.2,250582.0,483.6958,484.4397,481.9662,482.3334,250582.0
2023-07-18 15:30:00,499.23,501.25,498.81,499.78,758746.0,482.3624,484.3141,481.9566,482.8938,758746.0
2023-07-19 09:30:00,507.0,514.66,507.0,512.63,749468.0,489.8699,497.271,489.8699,495.3096,749468.0
2023-07-19 10:00:00,512.53,514.16,510.45,510.68,355539.0,495.213,496.7879,493.2033,493.4255,355539.0
2023-07-19 10:30:00,510.6,511.17,506.64,507.47,294713.0,493.3482,493.899,489.522,490.324,294713.0
2023-07-19 11:00:00,507.48,508.05,505.46,506.05,198134.0,490.3336,490.8844,488.3819,488.952,198134.0
2023-07-19 11:30:00,506.13,507.35,504.42,506.91,119951.0,489.0293,490.208,487.377,489.7829,119951.0
2023-07-19 12:00:00,506.98,507.12,505.14,506.33,80645.0,489.8505,489.9858,488.0727,489.2225,80645.0
2023-07-19 12:30:00,506.47,506.47,504.35,505.09,99111.0,489.3578,489.3578,487.3094,488.0244,99111.0
2023-07-19 13:00:00,505.1,506.27,504.38,506.21,83257.0,488.0341,489.1645,487.3384,489.1065,83257.0
2023-07-19 13:30:00,506.24,506.57,505.23,505.52,115329.0,489.1355,489.4544,488.1597,488.4399,115329.0
2023-07-19 14:00:00,505.54,506.26,505.09,505.85,139063.0,488.4592,489.1549,488.0244,488.7587,139063.0
2023-07-19 14:30:00,505.96,506.92,505.59,505.89,108516.0,488.865,489.7926,488.5075,488.7974,108516.0
2023-07-19 15:00:00,505.89,506.0,504.33,504.33,95852.0,488.7974,488.9036,487.2901,487.2901,95852.0
2023-07-19 15:30:00,504.33,504.33,502.48,503.6,390133.0,487.2901,487.2901,485.5026,486.5847,390133.0
2023-07-20 09:30:00,506.66,508.0,500.52,502.18,216982.0,489.5413,490.8361,483.6088,485.2127,216982.0
2023-07-20 10:00:00,502.15,504.16,500.59,503.5,130981.0,485.1837,487.1258,483.6764,486.4881,130981.0
2023-07-20 10:30:00,503.52,508.4,503.34,507.3,170869.0,486.5074,491.2226,486.3335,490.1597,170869.0
2023-07-20 11:00:00,507.26,508.68,506.92,507.68,92255.0,490.1211,491.4931,489.7926,490.5269,92255.0
2023-07-20 11:30:00,507.67,508.15,506.11,506.21,84338.0,490.5172,490.981,489.0099,489.1065,84338.0
2023-07-20 12:00:00,506.18,508.0,505.77,507.08,71729.0,489.0776,490.8361,488.6814,489.9472,71729.0
2023-07-20 12:30:00,506.96,508.26,506.53,507.72,69306.0,489.8312,491.0873,489.4157,490.5655,69306.0
2023-07-20 13:00:00,507.76,507.95,506.15,506.56,44129.0,490.6042,490.7878,489.0486,489.4447,44129.0
2023-07-20 13:30:00,506.56,506.98,505.98,506.18,51889.0,489.4447,489.8505,488.8843,489.0776,51889.0
2023-07-20 14:00:00,506.17,506.47,504.63,504.66,60699.0,489.0679,489.3578,487.5799,487.6089,60699.0
2023-07-20 14:30:00,504.64,506.88,504.54,506.67,78699.0,487.5896,489.7539,487.493,489.551,78699.0
2023-07-20 15:00:00,506.67,507.45,505.05,505.47,75162.0,489.551,490.3047,487.9857,488.3916,75162.0
2023-07-20 15:30:00,505.44,506.25,503.69,504.31,284209.0,488.3626,489.1452,486.6717,487.2707,284209.0
2023-07-21 09:30:00,505.05,509.43,504.52,509.29,239512.0,487.9857,492.2178,487.4736,492.0825,239512.0
2023-07-21 10:00:00,509.19,510.41,507.84,508.77,118430.0,491.9859,493.1646,490.6815,491.5801,118430.0
2023-07-21 10:30:00,508.74,509.2,507.13,507.75,85808.0,491.5511,491.9955,489.9955,490.5945,85808.0
2023-07-21 11:00:00,507.83,508.83,507.31,507.84,61694.0,490.6718,491.638,490.1694,490.6815,61694.0
2023-07-21 11:30:00,508.15,509.0,507.91,507.92,83300.0,490.981,491.8023,490.7491,490.7588,83300.0
2023-07-21 12:00:00,507.76,508.75,507.53,508.34,61264.0,490.6042,491.5607,490.382,491.1646,61264.0
2023-07-21 12:30:00,508.35,508.81,507.5,507.97,56126.0,491.1742,491.6187,490.353,490.8071,56126.0
2023-07-21 13:00:00,507.92,508.65,507.84,508.32,59623.0,490.7588,491.4641,490.6815,491.1453,59623.0
2023-07-21 13:30:00,508.31,508.94,508.09,508.51,40628.0,491.1356,491.7443,490.923,491.3288,40628.0
2023-07-21 14:00:00,508.62,508.99,507.99,508.19,73454.0,491.4351,491.7926,490.8264,491.0197,73454.0
2023-07-21 14:30:00,508.25,508.48,507.59,507.64,50954.0,491.0776,491.2999,490.4399,490.4882,50954.0
2023-07-21 15:00:00,507.65,507.77,506.43,506.82,80979.0,490.4979,490.6138,489.3191,489.6959,80979.0
2023-07-21 15:30:00,506.93,507.95,506.31,506.82,273640.0,489.8022,490.7878,489.2032,489.6959,273640.0
2023-07-24 09:30:00,505.33,507.62,504.56,507.38,133651.0,488.2563,490.4689,487.5123,490.237,133651.0
2023-07-24 10:00:00,507.97,509.78,507.83,508.37,89804.0,490.8071,492.5559,490.6718,491.1936,89804.0
2023-07-24 10:30:00,508.47,508.94,507.6,508.56,77713.0,491.2902,491.7443,490.4496,491.3771,77713.0
2023-07-24 11:00:00,508.53,509.04,507.71,507.8,66070.0,491.3482,491.8409,490.5559,490.6428,66070.0
2023-07-24 11:30:00,507.97,509.4,507.31,508.0,57124.0,490.8071,492.1888,490.1694,490.8361,57124.0
2023-07-24 12:00:00,508.03,508.58,507.6,507.82,49786.0,490.8651,491.3965,490.4496,490.6622,49786.0
2023-07-24 12:30:00,507.68,508.39,507.2,507.39,39255.0,490.5269,491.2129,490.0631,490.2467,39255.0
2023-07-24 13:00:00,507.48,507.81,506.46,507.24,36175.0,490.3336,490.6525,489.3481,490.1017,36175.0
2023-07-24 13:30:00,507.2,507.77,506.85,507.37,46958.0,490.0631,490.6138,489.7249,490.2274,46958.0
2023-07-24 14:00:00,507.43,507.48,506.76,507.13,62766.0,490.2853,490.3336,489.638,489.9955,62766.0
2023-07-24 14:30:00,507.08,507.66,506.6,507.66,42668.0,489.9472,490.5076,489.4834,490.5076,42668.0
2023-07-24 15:00:00,507.64,508.32,507.56,508.15,84658.0,490.4882,491.1453,490.4109,490.981,84658.0
2023-07-24 15:30:00,508.19,509.12,507.61,508.77,247905.0,491.0197,491.9182,490.4592,491.5801,247905.0
2023-07-25 09:30:00,510.0,512.29,508.99,512.01,166776.0,492.7685,494.9811,491.7926,494.7106,166776.0
2023-07-25 10:00:00,511.87,511.87,507.67,508.75,83808.0,494.5753,494.5753,490.5172,491.5607,83808.0
2023-07-25 10:30:00,508.74,508.89,507.27,508.65,52616.0,491.5511,491.696,490.1307,491.4641,52616.0
2023-07-25 11:00:00,508.71,510.11,508.71,509.85,59353.0,491.5221,492.8748,491.5221,492.6236,59353.0
2023-07-25 11:30:00,510.02,511.9,510.0,511.8,64242.0,492.7878,494.6043,492.7685,494.5077,64242.0
2023-07-25 12:00:00,511.84,511.96,510.83,511.29,61496.0,494.5463,494.6623,493.5705,494.0149,61496.0
2023-07-25 12:30:00,511.21,511.21,509.27,510.84,100247.0,493.9376,493.9376,492.0632,493.5801,100247.0
2023-07-25 13:00:00,510.88,511.0,509.52,510.07,57269.0,493.6188,493.7347,492.3047,492.8361,57269.0
2023-07-25 13:30:00,510.13,510.84,510.09,510.27,31439.0,492.8941,493.5801,492.8555,493.0294,31439.0
2023-07-25 14:00:00,510.26,511.26,510.05,511.21,49384.0,493.0197,493.9859,492.8168,493.9376,49384.0
2023-07-25 14:30:00,511.26,511.74,510.77,511.1,51730.0,493.9859,494.4497,493.5125,493.8313,51730.0
2023-07-25 15:00:00,511.09,511.13,510.14,510.36,60474.0,493.8217,493.8603,492.9038,493.1163,60474.0
2023-07-25 15:30:00,510.35,512.5,510.3,511.05,289462.0,493.1067,495.184,493.0584,493.783,289462.0
2023-07-26 09:30:00,511.54,513.94,510.13,511.08,177026.0,494.2565,496.5754,492.8941,493.812,177026.0
2023-07-26 10:00:00,511.17,512.17,510.34,511.31,96942.0,493.899,494.8652,493.097,494.0342,96942.0
2023-07-26 10:30:00,511.39,514.63,511.19,514.49,109647.0,494.1115,497.2421,493.9183,497.1068,109647.0
2023-07-26 11:00:00,514.51,515.49,512.68,513.44,123672.0,497.1261,498.073,495.3579,496.0923,123672.0
2023-07-26 11:30:00,513.37,514.99,513.05,513.83,110216.0,496.0246,497.5899,495.7154,496.4691,110216.0
2023-07-26 12:00:00,513.9,515.86,513.75,515.52,60929.0,496.5367,498.4305,496.3918,498.102,60929.0
2023-07-26 12:30:00,515.46,515.46,513.78,513.78,83144.0,498.044,498.044,496.4208,496.4208,83144.0
2023-07-26 13:00:00,513.77,514.03,512.53,512.74,79798.0,496.4111,496.6623,495.213,495.4159,79798.0
2023-07-26 13:30:00,512.66,513.38,511.41,513.23,119446.0,495.3386,496.0343,494.1309,495.8894,119446.0
2023-07-26 14:00:00,513.17,513.49,512.31,513.15,79682.0,495.8314,496.1406,495.0004,495.8121,79682.0
2023-07-26 14:30:00,513.15,514.72,513.05,513.56,75404.0,495.8121,497.329,495.7154,496.2082,75404.0
2023-07-26 15:00:00,513.57,513.57,511.05,511.44,108675.0,496.2179,496.2179,493.783,494.1598,108675.0
2023-07-26 15:30:00,511.33,511.79,506.63,508.14,644385.0,494.0536,494.498,489.5124,490.9713,644385.0
2023-07-27 09:30:00,508.57,510.5,506.0,506.75,333598.0,491.3868,493.2516,488.9036,489.6283,333598.0
2023-07-27 10:00:00,506.93,507.96,504.42,506.13,203615.0,489.8022,490.7974,487.377,489.0293,203615.0
2023-07-27 10:30:00,506.45,506.97,504.94,505.99,76185.0,489.3384,489.8409,487.8795,488.894,76185.0
2023-07-27 11:00:00,505.82,505.82,503.13,504.84,112504.0,488.7297,488.7297,486.1306,487.7828,112504.0
2023-07-27 11:30:00,504.85,505.5,504.18,505.39,110218.0,487.7925,488.4205,487.1451,488.3143,110218.0
2023-07-27 12:00:00,505.48,505.65,503.89,505.14,40611.0,488.4012,488.5655,486.8649,488.0727,40611.0
2023-07-27 12:30:00,505.26,507.97,505.22,506.91,103931.0,488.1886,490.8071,488.15,489.7829,103931.0
2023-07-27 13:00:00,506.83,507.22,505.41,505.66,73186.0,489.7056,490.0824,488.3336,488.5751,73186.0
2023-07-27 13:30:00,505.63,506.85,505.63,505.99,56705.0,488.5461,489.7249,488.5461,488.894,56705.0
2023-07-27 14:00:00,506.15,506.51,504.73,505.12,74598.0,489.0486,489.3964,487.6766,488.0534,74598.0
2023-07-27 14:30:00,505.19,506.5,505.04,505.9,67081.0,488.121,489.3868,487.9761,488.807,67081.0
2023-07-27 15:00:00,505.81,507.44,505.4,506.15,73634.0,488.7201,490.295,488.3239,489.0486,73634.0
2023-07-27 15:30:00,506.14,506.14,504.7,505.33,256688.0,489.0389,489.0389,487.6476,488.2563,256688.0
2023-07-28 09:30:00,505.21,507.48,497.62,498.67,233950.0,488.1403,490.3336,480.8068,481.8213,233950.0
2023-07-28 10:00:00,498.67,500.32,497.28,500.02,200396.0,481.8213,483.4156,480.4783,483.1257,200396.0
2023-07-28 10:30:00,499.98,502.28,499.16,502.28,160011.0,483.087,485.3093,482.2947,485.3093,160011.0
2023-07-28 11:00:00,502.2,503.65,501.69,503.54,96589.0,485.232,486.633,484.7393,486.5268,96589.0
2023-07-28 11:30:00,503.66,503.66,501.9,502.77,53172.0,486.6427,486.6427,484.9422,485.7828,53172.0
2023-07-28 12:00:00,502.6,503.39,501.35,502.55,125105.0,485.6185,486.3818,484.4108,485.5702,125105.0
2023-07-28 12:30:00,502.52,503.28,502.11,502.51,32801.0,485.5412,486.2755,485.1451,485.5316,32801.0
2023-07-28 13:00:00,502.44,502.57,501.47,502.03,64118.0,485.4639,485.5895,484.5267,485.0678,64118.0
2023-07-28 13:30:00,501.83,502.94,501.34,502.84,74173.0,484.8745,485.947,484.4011,485.8504,74173.0
2023-07-28 14:00:00,502.72,503.73,502.66,503.7,48990.0,485.7345,486.7103,485.6765,486.6814,48990.0
2023-07-28 14:30:00,503.71,504.69,503.51,504.1,79578.0,486.691,487.6379,486.4978,487.0678,79578.0
2023-07-28 15:00:00,504.14,504.87,503.56,503.7,102898.0,487.1065,487.8118,486.5461,486.6814,102898.0
2023-07-28 15:30:00,503.73,503.98,502.31,502.77,229831.0,486.7103,486.9519,485.3383,485.7828,229831.0
2023-07-31 09:30:00,503.0,503.74,499.06,501.32,150613.0,486.005,486.72,482.1981,484.3818,150613.0
2023-07-31 10:00:00,501.52,505.59,501.47,505.47,98970.0,484.575,488.5075,484.5267,488.3916,98970.0
2023-07-31 10:30:00,505.6,507.1,505.34,506.0,96323.0,488.5172,489.9665,488.2659,488.9036,96323.0
2023-07-31 11:00:00,506.11,506.11,503.71,503.93,60214.0,489.0099,489.0099,486.691,486.9036,60214.0
2023-07-31 11:30:00,503.92,504.9,503.29,503.99,48328.0,486.8939,487.8408,486.2852,486.9616,48328.0
2023-07-31 12:00:00,504.06,504.98,503.93,504.88,32961.0,487.0292,487.9181,486.9036,487.8215,32961.0
2023-07-31 12:30:00,504.88,505.75,504.56,505.4,33700.0,487.8215,488.6621,487.5123,488.3239,33700.0
2023-07-31 13:00:00,505.4,506.24,505.13,506.19,50901.0,488.3239,489.1355,488.063,489.0872,50901.0
2023-07-31 13:30:00,506.17,507.22,506.05,506.71,68169.0,489.0679,490.0824,488.952,489.5897,68169.0
2023-07-31 14:00:00,506.69,507.53,506.02,507.43,51432.0,489.5703,490.382,488.923,490.2853,51432.0
2023-07-31 14:30:00,507.43,507.88,506.41,506.98,44721.0,490.2853,490.7201,489.2998,489.8505,44721.0
2023-07-31 15:00:00,506.92,507.01,506.23,506.61,63214.0,489.7926,489.8795,489.1259,489.493,63214.0
2023-07-31 15:30:00,506.6,506.75,505.24,506.57,231254.0,489.4834,489.6283,488.1693,489.4544,231254.0
2023-08-01 09:30:00,507.5,510.04,504.74,505.28,129765.0,490.353,492.8071,487.6862,488.208,129765.0
2023-08-01 10:00:00,505.28,506.21,504.31,504.31,61274.0,488.208,489.1065,487.2707,487.2707,61274.0
2023-08-01 10:30:00,504.42,504.95,503.73,503.96,44246.0,487.377,487.8891,486.7103,486.9326,44246.0
2023-08-01 11:00:00,503.95,504.29,502.61,503.24,44863.0,486.9229,487.2514,485.6282,486.2369,44863.0
2023-08-01 11:30:00,503.24,504.71,502.49,504.43,42909.0,486.2369,487.6572,485.5122,487.3867,42909.0
2023-08-01 12:00:00,504.42,505.27,503.1,503.12,37514.0,487.377,488.1983,486.1016,486.121,37514.0
2023-08-01 12:30:00,503.13,504.87,503.11,504.62,34520.0,486.1306,487.8118,486.1113,487.5703,34520.0
2023-08-01 13:00:00,504.58,505.31,504.28,505.22,40650.0,487.5316,488.237,487.2418,488.15,40650.0
2023-08-01 13:30:00,505.23,505.27,504.08,504.34,39588.0,488.1597,488.1983,487.0485,487.2997,39588.0
2023-08-01 14:00:00,504.33,505.34,504.21,504.21,41726.0,487.2901,488.2659,487.1741,487.1741,41726.0
2023-08-01 14:30:00,504.5,505.0,503.92,503.94,63692.0,487.4543,487.9374,486.8939,486.9132,63692.0
2023-08-01 15:00:00,503.96,504.06,503.03,503.5,52714.0,486.9326,487.0292,486.034,486.4881,52714.0
2023-08-01 15:30:00,503.56,504.82,503.38,504.74,208763.0,486.5461,487.7635,486.3722,487.6862,208763.0
2023-08-02 09:30:00,509.69,510.47,505.85,507.07,326608.0,492.469,493.2226,488.7587,489.9375,326608.0
2023-08-02 10:00:00,507.29,507.29,502.99,503.56,137018.0,490.1501,490.1501,485.9953,486.5461,137018.0
2023-08-02 10:30:00,503.75,506.09,503.56,506.0,93851.0,486.7297,488.9906,486.5461,488.9036,93851.0
2023-08-02 11:00:00,506.0,506.69,504.86,506.23,91692.0,488.9036,489.5703,487.8022,489.1259,91692.0
2023-08-02 11:30:00,506.23,508.1,506.1,507.7,80063.0,489.1259,490.9327,489.0003,490.5462,80063.0
2023-08-02 12:00:00,507.72,509.31,507.61,508.91,173067.0,490.5655,492.1018,490.4592,491.7153,173067.0
2023-08-02 12:30:00,508.86,509.1,506.24,506.86,76199.0,491.667,491.8989,489.1355,489.7346,76199.0
2023-08-02 13:00:00,506.8,506.8,505.08,506.35,65526.0,489.6766,489.6766,488.0147,489.2418,65526.0
2023-08-02 13:30:00,506.41,506.77,504.65,506.03,68900.0,489.2998,489.6476,487.5993,488.9326,68900.0
2023-08-02 14:00:00,505.87,506.31,504.67,504.72,56989.0,488.778,489.2032,487.6186,487.6669,56989.0
2023-08-02 14:30:00,504.72,505.15,503.43,503.6,71568.0,487.6669,488.0824,486.4205,486.5847,71568.0
2023-08-02 15:00:00,503.52,505.25,503.49,503.7,92087.0,486.5074,488.179,486.4785,486.6814,92087.0
2023-08-02 15:30:00,503.88,505.61,503.74,504.8,276319.0,486.8553,488.5268,486.72,487.7442,276319.0
2023-08-03 09:30:00,502.89,506.0,501.04,501.85,188315.0,485.8987,488.9036,484.1112,484.8939,188315.0
2023-08-03 10:00:00,501.81,504.85,501.37,503.05,138369.0,484.8552,487.7925,484.4301,486.0533,138369.0
2023-08-03 10:30:00,502.97,503.37,501.42,502.62,74716.0,485.976,486.3625,484.4784,485.6378,74716.0
2023-08-03 11:00:00,502.58,504.06,502.27,503.92,64509.0,485.5992,487.0292,485.2997,486.8939,64509.0
2023-08-03 11:30:00,504.03,505.36,503.49,503.68,86700.0,487.0002,488.2853,486.4785,486.662,86700.0
2023-08-03 12:00:00,503.8,503.99,503.0,503.69,50016.0,486.778,486.9616,486.005,486.6717,50016.0
2023-08-03 12:30:00,503.97,505.15,503.97,504.47,45430.0,486.9422,488.0824,486.9422,487.4253,45430.0
2023-08-03 13:00:00,504.5,505.55,504.37,505.11,29068.0,487.4543,488.4688,487.3287,488.0437,29068.0
2023-08-03 13:30:00,504.84,504.99,503.73,503.75,26673.0,487.7828,487.9278,486.7103,486.7297,26673.0
2023-08-03 14:00:00,503.88,505.42,503.68,505.04,32491.0,486.8553,488.3432,486.662,487.9761,32491.0
2023-08-03 14:30:00,505.05,505.31,504.29,505.28,42899.0,487.9857,488.237,487.2514,488.208,42899.0
2023-08-03 15:00:00,505.35,505.52,504.06,505.25,44347.0,488.2756,488.4399,487.0292,488.179,44347.0
2023-08-03 15:30:00,505.25,505.9,504.59,504.77,202114.0,488.179,488.807,487.5413,487.7152,202114.0
2023-08-04 09:30:00,510.0,510.9,507.41,508.65,305171.0,492.7685,493.6381,490.266,491.4641,305171.0
2023-08-04 10:00:00,508.65,509.52,506.0,507.74,183805.0,491.4641,492.3047,488.9036,490.5849,183805.0
2023-08-04 10:30:00,507.81,509.47,506.93,506.95,110960.0,490.6525,492.2564,489.8022,489.8215,110960.0
2023-08-04 11:00:00,507.1,507.34,505.77,505.79,50229.0,489.9665,490.1984,488.6814,488.7007,50229.0
2023-08-04 11:30:00,505.79,507.57,505.74,506.99,32303.0,488.7007,490.4206,488.6524,489.8602,32303.0
2023-08-04 12:00:00,507.03,507.4,505.89,507.24,32999.0,489.8988,490.2563,488.7974,490.1017,32999.0
2023-08-04 12:30:00,507.18,507.5,506.69,507.4,34619.0,490.0438,490.353,489.5703,490.2563,34619.0
2023-08-04 13:00:00,507.5,507.98,506.54,506.77,37628.0,490.353,490.8167,489.4254,489.6476,37628.0
2023-08-04 13:30:00,506.79,507.36,505.85,505.93,46951.0,489.667,490.2177,488.7587,488.836,46951.0
2023-08-04 14:00:00,505.92,506.51,504.34,504.76,76974.0,488.8263,489.3964,487.2997,487.7055,76974.0
2023-08-04 14:30:00,504.73,505.07,502.48,503.28,53299.0,487.6766,488.0051,485.5026,486.2755,53299.0
2023-08-04 15:00:00,503.2,503.48,502.51,502.9,44754.0,486.1982,486.4688,485.5316,485.9084,44754.0
2023-08-04 15:30:00,503.05,503.3,501.75,502.98,147499.0,486.0533,486.2949,484.7972,485.9857,147499.0
2023-08-07 09:30:00,505.74,510.0,504.64,508.75,177375.0,488.6524,492.7685,487.5896,491.5607,177375.0
2023-08-07 10:00:00,508.75,511.64,508.34,509.96,150482.0,491.5607,494.3531,491.1646,492.7298,150482.0
2023-08-07 10:30:00,510.02,510.93,509.39,510.27,83122.0,492.7878,493.6671,492.1791,493.0294,83122.0
2023-08-07 11:00:00,510.29,511.5,510.16,511.44,53655.0,493.0487,494.2178,492.9231,494.1598,53655.0
2023-08-07 11:30:00,511.56,512.35,511.08,512.13,53559.0,494.2758,495.0391,493.812,494.8265,53559.0
2023-08-07 12:00:00,512.31,512.69,511.74,511.9,51620.0,495.0004,495.3676,494.4497,494.6043,51620.0
2023-08-07 12:30:00,511.9,513.0,511.86,512.7,81912.0,494.6043,495.6671,494.5657,495.3773,81912.0
2023-08-07 13:00:00,512.68,513.6,512.32,513.4,47242.0,495.3579,496.2469,495.0101,496.0536,47242.0
2023-08-07 13:30:00,513.39,513.58,512.42,512.76,54083.0,496.044,496.2275,495.1067,495.4352,54083.0
2023-08-07 14:00:00,512.74,513.32,512.4,512.54,74124.0,495.4159,495.9763,495.0874,495.2227,74124.0
2023-08-07 14:30:00,512.62,512.76,512.38,512.38,49197.0,495.3,495.4352,495.0681,495.0681,49197.0
2023-08-07 15:00:00,512.5,512.89,510.75,510.91,52984.0,495.184,495.5609,493.4932,493.6477,52984.0
2023-08-07 15:30:00,510.91,511.05,509.74,510.73,203436.0,493.6477,493.783,492.5173,493.4738,203436.0
2023-08-08 09:30:00,503.0,508.17,502.1,504.93,233800.0,486.005,491.0003,485.1354,487.8698,233800.0
2023-08-08 10:00:00,504.72,504.82,500.66,501.05,113208.0,487.6669,487.7635,483.7441,484.1209,113208.0
2023-08-08 10:30:00,500.95,501.33,500.02,500.43,99483.0,484.0243,484.3914,483.1257,483.5218,99483.0
2023-08-08 11:00:00,500.44,502.86,500.31,502.15,100009.0,483.5315,485.8697,483.4059,485.1837,100009.0
2023-08-08 11:30:00,502.16,502.94,500.7,502.83,46226.0,485.1934,485.947,483.7827,485.8408,46226.0
2023-08-08 12:00:00,502.91,503.33,502.28,503.14,42266.0,485.918,486.3239,485.3093,486.1403,42266.0
2023-08-08 12:30:00,503.31,503.91,502.6,503.46,37879.0,486.3045,486.8843,485.6185,486.4495,37879.0
2023-08-08 13:00:00,503.4,504.3,503.27,503.59,38042.0,486.3915,487.2611,486.2659,486.5751,38042.0
2023-08-08 13:30:00,503.42,504.75,503.41,504.5,53699.0,486.4108,487.6959,486.4012,487.4543,53699.0
2023-08-08 14:00:00,504.31,505.44,504.26,504.57,45410.0,487.2707,488.3626,487.2224,487.522,45410.0
2023-08-08 14:30:00,504.57,505.61,503.91,505.6,51085.0,487.522,488.5268,486.8843,488.5172,51085.0
2023-08-08 15:00:00,505.5,506.52,504.7,506.4,49390.0,488.4205,489.4061,487.6476,489.2901,49390.0
2023-08-08 15:30:00,506.39,507.05,505.61,505.93,178303.0,489.2805,489.9182,488.5268,488.836,178303.0
2023-08-09 09:30:00,504.0,505.74,501.77,501.96,109894.0,486.9712,488.6524,484.8166,485.0001,109894.0
2023-08-09 10:00:00,501.96,503.23,501.48,502.39,71082.0,485.0001,486.2272,484.5364,485.4156,71082.0
2023-08-09 10:30:00,502.34,503.65,501.7,503.18,60336.0,485.3673,486.633,484.7489,486.1789,60336.0
2023-08-09 11:00:00,502.98,503.24,501.45,501.46,48348.0,485.9857,486.2369,484.5074,484.517,48348.0
2023-08-09 11:30:00,501.43,502.63,500.94,501.15,59218.0,484.4881,485.6475,484.0146,484.2175,59218.0
2023-08-09 12:00:00,501.13,503.5,500.88,503.4,53191.0,484.1982,486.4881,483.9566,486.3915,53191.0
2023-08-09 12:30:00,503.41,503.89,503.13,503.17,40563.0,486.4012,486.8649,486.1306,486.1693,40563.0
2023-08-09 13:00:00,503.24,504.33,502.93,504.15,43490.0,486.2369,487.2901,485.9374,487.1162,43490.0
2023-08-09 13:30:00,504.07,504.54,503.94,504.26,18256.0,487.0389,487.493,486.9132,487.2224,18256.0
2023-08-09 14:00:00,504.29,505.04,504.0,504.65,30884.0,487.2514,487.9761,486.9712,487.5993,30884.0
2023-08-09 14:30:00,504.74,505.42,504.74,505.36,30660.0,487.6862,488.3432,487.6862,488.2853,30660.0
2023-08-09 15:00:00,505.23,505.4,504.69,504.83,25366.0,488.1597,488.3239,487.6379,487.7732,25366.0
2023-08-09 15:30:00,504.77,505.0,501.8,502.25,171746.0,487.7152,487.9374,484.8456,485.2803,171746.0
2023-08-10 09:30:00,504.47,510.87,503.89,510.13,203767.0,487.4253,493.6091,486.8649,492.8941,203767.0
2023-08-10 10:00:00,510.2,512.04,509.99,510.81,115832.0,492.9617,494.7396,492.7588,493.5511,115832.0
2023-08-10 10:30:00,510.64,510.94,507.92,509.43,60505.0,493.3869,493.6767,490.7588,492.2178,60505.0
2023-08-10 11:00:00,509.31,509.5,508.32,508.67,81002.0,492.1018,492.2854,491.1453,491.4834,81002.0
2023-08-10 11:30:00,508.67,508.76,505.35,506.83,57687.0,491.4834,491.5704,488.2756,489.7056,57687.0
2023-08-10 12:00:00,506.7,506.99,505.61,505.89,42838.0,489.58,489.8602,488.5268,488.7974,42838.0
2023-08-10 12:30:00,505.89,506.65,504.09,504.52,38750.0,488.7974,489.5317,487.0582,487.4736,38750.0
2023-08-10 13:00:00,504.45,505.28,504.26,504.62,43292.0,487.406,488.208,487.2224,487.5703,43292.0
2023-08-10 13:30:00,504.61,505.24,503.92,504.14,50329.0,487.5606,488.1693,486.8939,487.1065,50329.0
2023-08-10 14:00:00,504.15,506.21,503.84,505.17,34245.0,487.1162,489.1065,486.8166,488.1017,34245.0
2023-08-10 14:30:00,505.19,506.17,504.93,505.9,47752.0,488.121,489.0679,487.8698,488.807,47752.0
2023-08-10 15:00:00,505.88,505.88,504.29,504.51,42498.0,488.7877,488.7877,487.2514,487.464,42498.0
2023-08-10 15:30:00,504.45,504.52,502.78,503.48,173584.0,487.406,487.4736,485.7924,486.4688,173584.0
2023-08-11 09:30:00,505.63,507.87,504.25,507.5,93661.0,488.5461,490.7105,487.2128,490.353,93661.0
2023-08-11 10:00:00,507.73,509.95,507.29,509.47,96906.0,490.5752,492.7202,490.1501,492.2564,96906.0
2023-08-11 10:30:00,509.48,510.67,507.93,508.09,99310.0,492.2661,493.4159,490.7684,490.923,99310.0
2023-08-11 11:00:00,508.06,508.06,506.47,507.85,49837.0,490.894,490.894,489.3578,490.6911,49837.0
2023-08-11 11:30:00,507.96,509.58,507.96,509.58,48167.0,490.7974,492.3627,490.7974,492.3627,48167.0
2023-08-11 12:00:00,509.86,510.0,508.59,508.99,41082.0,492.6332,492.7685,491.4061,491.7926,41082.0
2023-08-11 12:30:00,509.16,509.66,508.74,509.06,45308.0,491.9569,492.44,491.5511,491.8603,45308.0
2023-08-11 13:00:00,508.94,509.62,508.47,509.62,57494.0,491.7443,492.4013,491.2902,492.4013,57494.0
2023-08-11 13:30:00,509.62,509.62,507.88,508.2,47090.0,492.4013,492.4013,490.7201,491.0293,47090.0
2023-08-11 14:00:00,508.1,508.35,507.65,507.75,30914.0,490.9327,491.1742,490.4979,490.5945,30914.0
2023-08-11 14:30:00,507.75,508.35,507.37,508.34,35709.0,490.5945,491.1742,490.2274,491.1646,35709.0
2023-08-11 15:00:00,508.23,508.92,507.78,508.51,40940.0,491.0583,491.725,490.6235,491.3288,40940.0
2023-08-11 15:30:00,508.5,508.83,507.45,508.12,181465.0,491.3192,491.638,490.3047,490.952,181465.0
2023-08-14 09:30:00,509.15,512.4,508.25,511.06,140492.0,491.9472,495.0874,491.0776,493.7927,140492.0
2023-08-14 10:00:00,511.0,512.67,510.7,512.42,88830.0,493.7347,495.3483,493.4448,495.1067,88830.0
2023-08-14 10:30:00,512.32,513.5,511.73,512.03,92916.0,495.0101,496.1502,494.44,494.7299,92916.0
2023-08-14 11:00:00,511.82,512.98,511.24,512.42,51273.0,494.527,495.6478,493.9666,495.1067,51273.0
2023-08-14 11:30:00,512.38,512.39,511.28,511.87,43138.0,495.0681,495.0777,494.0052,494.5753,43138.0
2023-08-14 12:00:00,511.94,512.41,511.13,511.54,48204.0,494.6429,495.0971,493.8603,494.2565,48204.0
2023-08-14 12:30:00,511.42,512.47,511.04,511.85,39309.0,494.1405,495.155,493.7734,494.556,39309.0
2023-08-14 13:00:00,511.67,512.7,511.64,512.27,60036.0,494.3821,495.3773,494.3531,494.9618,60036.0
2023-08-14 13:30:00,512.45,513.04,512.13,512.55,51604.0,495.1357,495.7058,494.8265,495.2323,51604.0
2023-08-14 14:00:00,512.66,512.68,512.1,512.46,57996.0,495.3386,495.3579,494.7975,495.1454,57996.0
2023-08-14 14:30:00,512.4,512.65,511.72,511.72,52832.0,495.0874,495.329,494.4304,494.4304,52832.0
2023-08-14 15:00:00,511.7,512.17,509.4,509.8,58713.0,494.4111,494.8652,492.1888,492.5753,58713.0
2023-08-14 15:30:00,509.82,511.2,509.41,511.12,125502.0,492.5946,493.928,492.1984,493.8507,125502.0
2023-08-15 09:30:00,511.58,513.65,509.91,511.11,141892.0,494.2951,496.2952,492.6815,493.841,141892.0
2023-08-15 10:00:00,511.11,511.78,510.26,510.9,86122.0,493.841,494.4884,493.0197,493.6381,86122.0
2023-08-15 10:30:00,510.86,511.19,509.01,509.33,64625.0,493.5994,493.9183,491.8119,492.1211,64625.0
2023-08-15 11:00:00,509.49,510.56,509.21,509.98,52057.0,492.2757,493.3096,492.0052,492.7492,52057.0
2023-08-15 11:30:00,509.94,510.03,509.0,509.29,33660.0,492.7105,492.7975,491.8023,492.0825,33660.0
2023-08-15 12:00:00,509.2,509.38,507.91,507.91,26457.0,491.9955,492.1694,490.7491,490.7491,26457.0
2023-08-15 12:30:00,507.87,508.1,507.31,507.82,24887.0,490.7105,490.9327,490.1694,490.6622,24887.0
2023-08-15 13:00:00,507.64,508.03,507.45,507.61,20947.0,490.4882,490.8651,490.3047,490.4592,20947.0
2023-08-15 13:30:00,507.79,507.98,506.79,507.17,42262.0,490.6332,490.8167,489.667,490.0341,42262.0
2023-08-15 14:00:00,507.09,507.46,506.58,506.77,36564.0,489.9568,490.3143,489.464,489.6476,36564.0
2023-08-15 14:30:00,506.86,507.91,506.86,507.34,39241.0,489.7346,490.7491,489.7346,490.1984,39241.0
2023-08-15 15:00:00,507.34,507.95,507.18,507.24,34888.0,490.1984,490.7878,490.0438,490.1017,34888.0
2023-08-15 15:30:00,507.12,507.31,506.27,506.91,136977.0,489.9858,490.1694,489.1645,489.7829,136977.0
2023-08-16 09:30:00,508.0,510.5,507.09,508.84,81428.0,490.8361,493.2516,489.9568,491.6477,81428.0
2023-08-16 10:00:00,508.73,508.85,507.15,507.98,39721.0,491.5414,491.6574,490.0148,490.8167,39721.0
2023-08-16 10:30:00,507.99,508.19,506.71,507.7,35488.0,490.8264,491.0197,489.5897,490.5462,35488.0
2023-08-16 11:00:00,507.84,508.2,506.54,507.0,32572.0,490.6815,491.0293,489.4254,489.8699,32572.0
2023-08-16 11:30:00,506.9,507.91,506.47,506.78,38580.0,489.7732,490.7491,489.3578,489.6573,38580.0
2023-08-16 12:00:00,507.01,507.09,504.89,506.12,22878.0,489.8795,489.9568,487.8311,489.0196,22878.0
2023-08-16 12:30:00,506.04,506.43,504.92,504.93,27950.0,488.9423,489.3191,487.8601,487.8698,27950.0
2023-08-16 13:00:00,504.99,505.33,504.12,504.65,44459.0,487.9278,488.2563,487.0872,487.5993,44459.0
2023-08-16 13:30:00,504.6,506.08,504.24,505.93,27816.0,487.5509,488.9809,487.2031,488.836,27816.0
2023-08-16 14:00:00,505.93,506.03,504.83,505.67,27793.0,488.836,488.9326,487.7732,488.5848,27793.0
2023-08-16 14:30:00,505.84,506.32,505.11,505.21,22627.0,488.7491,489.2128,488.0437,488.1403,22627.0
2023-08-16 15:00:00,505.23,505.23,502.83,503.74,40449.0,488.1597,488.1597,485.8408,486.72,40449.0
2023-08-16 15:30:00,503.61,505.17,503.44,503.55,149967.0,486.5944,488.1017,486.4301,486.5364,149967.0
2023-08-17 09:30:00,495.06,501.23,494.5,497.63,276911.0,478.3333,484.2948,477.7922,480.8164,276911.0
2023-08-17 10:00:00,497.6,499.17,496.82,498.24,163271.0,480.7875,482.3044,480.0338,481.4058,163271.0
2023-08-17 10:30:00,498.24,500.55,497.54,500.26,111443.0,481.4058,483.6378,480.7295,483.3576,111443.0
2023-08-17 11:00:00,500.33,500.57,498.38,498.57,46286.0,483.4252,483.6571,481.5411,481.7247,46286.0
2023-08-17 11:30:00,498.66,499.69,496.93,497.48,39461.0,481.8116,482.8068,480.1401,480.6715,39461.0
2023-08-17 12:00:00,497.48,497.92,495.82,497.6,50307.0,480.6715,481.0966,479.0676,480.7875,50307.0
2023-08-17 12:30:00,497.72,497.86,496.15,497.02,56823.0,480.9034,481.0387,479.3864,480.2271,56823.0
2023-08-17 13:00:00,496.98,497.0,494.26,494.44,64785.0,480.1884,480.2077,477.5603,477.7342,64785.0
2023-08-17 13:30:00,494.35,494.93,493.85,493.9,57514.0,477.6473,478.2077,477.1642,477.2125,57514.0
2023-08-17 14:00:00,493.85,495.76,493.67,495.65,70961.0,477.1642,479.0096,476.9902,478.9033,70961.0
2023-08-17 14:30:00,495.6,495.68,493.51,494.25,75382.0,478.855,478.9323,476.8356,477.5506,75382.0
2023-08-17 15:00:00,494.02,494.35,491.88,492.42,78856.0,477.3284,477.6473,475.2607,475.7825,78856.0
2023-08-17 15:30:00,492.28,494.89,491.82,493.72,238822.0,475.6472,478.169,475.2027,477.0386,238822.0
2023-08-18 09:30:00,494.78,497.57,493.5,495.39,209911.0,478.0627,480.7585,476.826,478.6521,209911.0
2023-08-18 10:00:00,495.2,497.08,494.87,496.6,70608.0,478.4685,480.285,478.1497,479.8212,70608.0
2023-08-18 10:30:00,496.45,497.9,496.02,497.2,52886.0,479.6763,481.0773,479.2608,480.401,52886.0
2023-08-18 11:00:00,497.47,498.88,497.4,498.7,67713.0,480.6618,482.0242,480.5942,481.8503,67713.0
2023-08-18 11:30:00,498.68,500.58,498.4,500.18,71190.0,481.831,483.6668,481.5604,483.2803,71190.0
2023-08-18 12:00:00,500.25,500.94,500.13,500.71,72888.0,483.3479,484.0146,483.232,483.7924,72888.0
2023-08-18 12:30:00,500.71,500.71,498.86,499.0,61717.0,483.7924,483.7924,482.0049,482.1402,61717.0
2023-08-18 13:00:00,498.75,499.43,498.49,499.19,40074.0,481.8986,482.5556,481.6474,482.3237,40074.0
2023-08-18 13:30:00,499.28,499.64,497.39,497.65,54399.0,482.4107,482.7585,480.5846,480.8358,54399.0
2023-08-18 14:00:00,497.65,498.26,497.39,498.04,58109.0,480.8358,481.4252,480.5846,481.2126,58109.0
2023-08-18 14:30:00,498.04,498.46,497.39,497.52,54272.0,481.2126,481.6184,480.5846,480.7102,54272.0
2023-08-18 15:00:00,497.39,497.78,496.86,497.69,58155.0,480.5846,480.9614,480.0725,480.8744,58155.0
2023-08-18 15:30:00,497.69,499.57,497.34,498.78,183087.0,480.8744,482.6909,480.5362,481.9276,183087.0
2023-08-21 09:30:00,497.51,500.25,496.67,498.09,91747.0,480.7005,483.3479,479.8889,481.2609,91747.0
2023-08-21 10:00:00,497.9,498.54,496.9,497.52,56713.0,481.0773,481.6957,480.1111,480.7102,56713.0
2023-08-21 10:30:00,497.57,498.0,496.46,496.86,51935.0,480.7585,481.1739,479.686,480.0725,51935.0
2023-08-21 11:00:00,496.96,498.12,496.87,497.81,47610.0,480.1691,481.2899,480.0821,480.9904,47610.0
2023-08-21 11:30:00,498.07,498.32,496.22,496.87,23265.0,481.2416,481.4831,479.4541,480.0821,23265.0
2023-08-21 12:00:00,496.73,497.68,496.27,497.68,30921.0,479.9469,480.8648,479.5024,480.8648,30921.0
2023-08-21 12:30:00,497.62,498.2,497.26,497.74,18670.0,480.8068,481.3672,480.4589,480.9227,18670.0
2023-08-21 13:00:00,497.61,498.08,497.42,497.73,15296.0,480.7971,481.2512,480.6135,480.9131,15296.0
2023-08-21 13:30:00,497.9,498.35,497.23,497.44,23037.0,481.0773,481.5121,480.43,480.6329,23037.0
2023-08-21 14:00:00,497.51,498.26,497.36,497.93,43636.0,480.7005,481.4252,480.5556,481.1063,43636.0
2023-08-21 14:30:00,497.94,498.51,497.7,498.06,30415.0,481.116,481.6667,480.8841,481.2319,30415.0
2023-08-21 15:00:00,497.97,498.3,497.14,497.31,43141.0,481.145,481.4638,480.343,480.5073,43141.0
2023-08-21 15:30:00,497.3,498.29,497.3,497.64,148961.0,480.4976,481.4541,480.4976,480.8261,148961.0
2023-08-22 09:30:00,495.42,496.79,494.16,494.73,154819.0,478.6811,480.0048,477.4637,478.0144,154819.0
2023-08-22 10:00:00,494.69,496.39,493.4,494.0,91264.0,477.9758,479.6183,476.7294,477.3091,91264.0
2023-08-22 10:30:00,493.99,494.06,492.64,492.86,57747.0,477.2994,477.3671,475.995,476.2076,57747.0
2023-08-22 11:00:00,492.86,493.17,491.77,492.55,68594.0,476.2076,476.5071,475.1544,475.9081,68594.0
2023-08-22 11:30:00,492.49,493.16,492.01,492.23,72794.0,475.8501,476.4975,475.3863,475.5989,72794.0
2023-08-22 12:00:00,492.2,493.13,491.5,492.06,70754.0,475.5699,476.4685,474.8936,475.4346,70754.0
2023-08-22 12:30:00,492.12,493.4,491.75,492.76,35526.0,475.4926,476.7294,475.1351,476.111,35526.0
2023-08-22 13:00:00,492.7,492.71,491.33,491.69,48826.0,476.053,476.0627,474.7293,475.0771,48826.0
2023-08-22 13:30:00,491.64,492.07,491.4,491.74,25457.0,475.0288,475.4443,474.7969,475.1255,25457.0
2023-08-22 14:00:00,491.75,492.12,491.46,492.05,29649.0,475.1351,475.4926,474.8549,475.425,29649.0
2023-08-22 14:30:00,492.14,492.77,491.98,492.63,38903.0,475.5119,476.1207,475.3573,475.9854,38903.0
2023-08-22 15:00:00,492.67,493.88,492.58,493.02,42556.0,476.024,477.1931,475.9371,476.3622,42556.0
2023-08-22 15:30:00,493.01,493.01,492.13,492.46,130242.0,476.3525,476.3525,475.5023,475.8211,130242.0
2023-08-23 09:30:00,493.0,494.0,490.75,490.78,84911.0,476.3429,477.3091,474.1689,474.1979,84911.0
2023-08-23 10:00:00,491.09,492.0,488.71,488.94,66981.0,474.4974,475.3767,472.1978,472.4201,66981.0
2023-08-23 10:30:00,488.97,489.3,487.93,489.26,56003.0,472.449,472.7679,471.4442,472.7292,56003.0
2023-08-23 11:00:00,489.35,490.05,488.62,489.57,44365.0,472.8162,473.4926,472.1109,473.0288,44365.0
2023-08-23 11:30:00,489.56,490.03,488.73,489.13,29588.0,473.0191,473.4732,472.2172,472.6036,29588.0
2023-08-23 12:00:00,489.02,490.16,488.87,489.77,42798.0,472.4974,473.5988,472.3524,473.222,42798.0
2023-08-23 12:30:00,489.77,490.42,489.3,489.31,29594.0,473.222,473.8501,472.7679,472.7776,29594.0
2023-08-23 13:00:00,489.36,490.53,489.25,490.28,47496.0,472.8259,473.9563,472.7196,473.7148,47496.0
2023-08-23 13:30:00,490.33,490.84,490.0,490.34,41084.0,473.7631,474.2559,473.4442,473.7728,41084.0
2023-08-23 14:00:00,490.32,490.74,489.36,489.73,49264.0,473.7534,474.1592,472.8259,473.1834,49264.0
2023-08-23 14:30:00,489.78,489.81,488.86,489.26,43014.0,473.2317,473.2607,472.3428,472.7292,43014.0
2023-08-23 15:00:00,489.35,490.13,489.08,490.01,55610.0,472.8162,473.5698,472.5553,473.4539,55610.0
2023-08-23 15:30:00,489.98,490.52,489.0,489.78,198446.0,473.4249,473.9467,472.478,473.2317,198446.0
2023-08-24 09:30:00,491.43,495.41,488.24,495.35,134250.0,474.8259,478.6715,471.7437,478.6135,134250.0
2023-08-24 10:00:00,495.42,495.42,492.41,492.6,78441.0,478.6811,478.6811,475.7728,475.9564,78441.0
2023-08-24 10:30:00,492.59,492.59,490.5,491.25,78483.0,475.9467,475.9467,473.9273,474.652,78483.0
2023-08-24 11:00:00,491.25,491.25,489.7,490.7,76491.0,474.652,474.652,473.1544,474.1206,76491.0
2023-08-24 11:30:00,490.69,490.69,488.54,489.24,67909.0,474.1109,474.1109,472.0336,472.7099,67909.0
2023-08-24 12:00:00,489.18,489.7,488.95,489.18,39355.0,472.6519,473.1544,472.4297,472.6519,39355.0
2023-08-24 12:30:00,489.15,490.29,488.92,489.03,40478.0,472.623,473.7244,472.4007,472.507,40478.0
2023-08-24 13:00:00,489.09,489.47,488.07,488.14,56541.0,472.565,472.9321,471.5795,471.6471,56541.0
2023-08-24 13:30:00,488.2,488.68,488.05,488.26,49450.0,471.7051,472.1688,471.5601,471.763,49450.0
2023-08-24 14:00:00,488.32,488.58,487.5,488.09,69604.0,471.821,472.0722,471.0287,471.5988,69604.0
2023-08-24 14:30:00,488.09,488.29,487.21,487.98,47410.0,471.5988,471.792,470.7485,471.4925,47410.0
2023-08-24 15:00:00,487.99,489.73,487.74,488.49,108719.0,471.5022,473.1834,471.2606,471.9853,108719.0
2023-08-24 15:30:00,488.55,488.96,487.82,487.96,197903.0,472.0432,472.4394,471.3379,471.4732,197903.0
2023-08-25 09:30:00,489.92,489.94,485.44,486.95,114480.0,473.3669,473.3863,469.0383,470.4973,114480.0
2023-08-25 10:00:00,487.51,489.0,485.59,486.03,107930.0,471.0384,472.478,469.1832,469.6084,107930.0
2023-08-25 10:30:00,485.98,486.94,484.65,486.46,86482.0,469.5601,470.4876,468.275,470.0238,86482.0
2023-08-25 11:00:00,486.58,489.26,486.39,489.26,46536.0,470.1398,472.7292,469.9562,472.7292,46536.0
2023-08-25 11:30:00,489.22,491.15,489.2,489.33,58108.0,472.6906,474.5554,472.6713,472.7969,58108.0
2023-08-25 12:00:00,489.21,490.63,489.15,490.63,36743.0,472.6809,474.053,472.623,474.053,36743.0
2023-08-25 12:30:00,490.63,490.92,489.17,489.85,34601.0,474.053,474.3332,472.6423,473.2993,34601.0
2023-08-25 13:00:00,489.91,489.92,487.83,488.08,29277.0,473.3573,473.3669,471.3476,471.5891,29277.0
2023-08-25 13:30:00,487.92,489.12,487.78,489.12,38553.0,471.4345,472.594,471.2992,472.594,38553.0
2023-08-25 14:00:00,489.17,489.99,488.8,489.75,27290.0,472.6423,473.4346,472.2848,473.2027,27290.0
2023-08-25 14:30:00,489.74,489.89,488.84,489.75,25760.0,473.193,473.338,472.3234,473.2027,25760.0
2023-08-25 15:00:00,489.98,490.24,489.14,489.34,31981.0,473.4249,473.6761,472.6133,472.8065,31981.0
2023-08-25 15:30:00,489.35,489.95,488.56,488.98,193340.0,472.8162,473.3959,472.0529,472.4587,193340.0
2023-08-28 09:30:00,490.49,492.95,490.04,492.79,125243.0,473.9177,476.2946,473.4829,476.14,125243.0
2023-08-28 10:00:00,492.7,493.06,491.54,491.87,44017.0,476.053,476.4009,474.9322,475.2511,44017.0
2023-08-28 10:30:00,492.2,492.79,491.04,491.57,28464.0,475.5699,476.14,474.4491,474.9612,28464.0
2023-08-28 11:00:00,491.57,491.6,490.38,491.2,35936.0,474.9612,474.9902,473.8114,474.6037,35936.0
2023-08-28 11:30:00,491.26,491.93,490.74,491.48,37695.0,474.6617,475.309,474.1592,474.8742,37695.0
2023-08-28 12:00:00,491.64,492.14,490.6,490.92,40325.0,475.0288,475.5119,474.024,474.3332,40325.0
2023-08-28 12:30:00,490.92,490.99,490.06,490.62,25126.0,474.3332,474.4008,473.5022,474.0433,25126.0
2023-08-28 13:00:00,490.7,491.01,490.3,490.87,27111.0,474.1206,474.4201,473.7341,474.2848,27111.0
2023-08-28 13:30:00,490.93,491.34,489.31,489.53,19685.0,474.3428,474.739,472.7776,472.9901,19685.0
2023-08-28 14:00:00,489.54,489.77,489.13,489.17,28417.0,472.9998,473.222,472.6036,472.6423,28417.0
2023-08-28 14:30:00,489.23,490.52,489.16,490.5,31437.0,472.7003,473.9467,472.6326,473.9273,31437.0
2023-08-28 15:00:00,490.6,490.99,490.08,490.55,32183.0,474.024,474.4008,473.5215,473.9757,32183.0
2023-08-28 15:30:00,490.55,492.27,490.47,491.21,102082.0,473.9757,475.6375,473.8984,474.6134,102082.0
2023-08-29 09:30:00,491.47,492.47,490.36,491.4,100394.0,474.8646,475.8308,473.7921,474.7969,100394.0
2023-08-29 10:00:00,491.39,491.94,490.08,490.09,63905.0,474.7873,475.3187,473.5215,473.5312,63905.0
2023-08-29 10:30:00,490.0,490.72,487.97,489.13,60648.0,473.4442,474.1399,471.4828,472.6036,60648.0
2023-08-29 11:00:00,489.13,489.36,488.45,489.12,48138.0,472.6036,472.8259,471.9466,472.594,48138.0
2023-08-29 11:30:00,489.29,490.92,488.85,490.8,65038.0,472.7582,474.3332,472.3331,474.2172,65038.0
2023-08-29 12:00:00,490.8,491.32,490.52,491.29,80928.0,474.2172,474.7196,473.9467,474.6907,80928.0
2023-08-29 12:30:00,491.24,491.51,490.71,491.23,70182.0,474.6423,474.9032,474.1303,474.6327,70182.0
2023-08-29 13:00:00,491.24,491.81,490.87,491.24,36006.0,474.6423,475.1931,474.2848,474.6423,36006.0
2023-08-29 13:30:00,491.3,492.36,491.25,492.08,71975.0,474.7003,475.7245,474.652,475.454,71975.0
2023-08-29 14:00:00,492.09,492.47,491.09,491.2,41076.0,475.4636,475.8308,474.4974,474.6037,41076.0
2023-08-29 14:30:00,491.27,491.66,490.47,490.78,51779.0,474.6713,475.0482,473.8984,474.1979,51779.0
2023-08-29 15:00:00,490.82,491.62,490.29,491.52,72081.0,474.2365,475.0095,473.7244,474.9129,72081.0
2023-08-29 15:30:00,491.51,492.94,491.35,492.83,188780.0,474.9032,476.2849,474.7486,476.1786,188780.0
2023-08-30 09:30:00,493.99,496.5,493.36,496.43,87440.0,477.2994,479.7246,476.6907,479.657,87440.0
2023-08-30 10:00:00,496.39,496.71,494.7,494.8,69875.0,479.6183,479.9275,477.9854,478.0821,69875.0
2023-08-30 10:30:00,494.79,494.79,492.65,493.62,32846.0,478.0724,478.0724,476.0047,476.9419,32846.0
2023-08-30 11:00:00,493.74,494.06,493.07,493.79,34453.0,477.0579,477.3671,476.4105,477.1062,34453.0
2023-08-30 11:30:00,493.82,494.87,493.69,494.73,39683.0,477.1352,478.1497,477.0096,478.0144,39683.0
2023-08-30 12:00:00,494.61,495.35,494.37,495.16,29439.0,477.8985,478.6135,477.6666,478.4299,29439.0
2023-08-30 12:30:00,495.18,495.78,494.88,495.66,33463.0,478.4492,479.029,478.1594,478.913,33463.0
2023-08-30 13:00:00,495.66,495.93,493.85,494.17,51529.0,478.913,479.1739,477.1642,477.4733,51529.0
2023-08-30 13:30:00,494.08,494.39,493.08,493.34,31743.0,477.3864,477.6859,476.4202,476.6714,31743.0
2023-08-30 14:00:00,493.35,494.04,492.86,492.86,64350.0,476.6811,477.3477,476.2076,476.2076,64350.0
2023-08-30 14:30:00,492.78,493.07,492.07,492.36,93507.0,476.1303,476.4105,475.4443,475.7245,93507.0
2023-08-30 15:00:00,492.4,492.79,492.05,492.39,86039.0,475.7632,476.14,475.425,475.7535,86039.0
2023-08-30 15:30:00,492.48,492.49,490.29,491.57,332578.0,475.8404,475.8501,473.7244,474.9612,332578.0
2023-08-31 09:30:00,492.36,493.82,489.76,489.76,95625.0,475.7245,477.1352,473.2123,473.2123,95625.0
2023-08-31 10:00:00,489.87,490.81,489.39,490.13,65296.0,473.3186,474.2269,472.8549,473.5698,65296.0
2023-08-31 10:30:00,490.17,490.17,489.08,489.28,53980.0,473.6085,473.6085,472.5553,472.7486,53980.0
2023-08-31 11:00:00,489.11,489.21,487.07,487.27,93715.0,472.5843,472.6809,470.6132,470.8065,93715.0
2023-08-31 11:30:00,487.23,488.11,487.03,487.49,82863.0,470.7678,471.6181,470.5746,471.019,82863.0
2023-08-31 12:00:00,487.33,487.55,485.18,485.31,83332.0,470.8645,471.077,468.7871,468.9127,83332.0
2023-08-31 12:30:00,485.31,485.4,483.04,483.06,135135.0,468.9127,468.9997,466.7194,466.7387,135135.0
2023-08-31 13:00:00,483.0,483.22,481.93,482.02,115952.0,466.6808,466.8933,465.6469,465.7339,115952.0
2023-08-31 13:30:00,482.02,482.3,478.44,479.47,166665.0,465.7339,466.0044,462.2748,463.27,166665.0
2023-08-31 14:00:00,479.47,480.76,479.15,480.63,120809.0,463.27,464.5164,462.9608,464.3908,120809.0
2023-08-31 14:30:00,480.67,480.93,477.87,477.98,155057.0,464.4295,464.6807,461.7241,461.8304,155057.0
2023-08-31 15:00:00,477.98,478.42,476.9,476.91,213392.0,461.8304,462.2555,460.7869,460.7965,213392.0
2023-08-31 15:30:00,477.02,478.12,476.29,476.71,714738.0,460.9028,461.9656,460.1975,460.6033,714738.0
2023-09-01 09:30:00,479.0,480.65,476.3,478.68,212923.0,462.8159,464.4102,460.2071,462.5067,212923.0
2023-09-01 10:00:00,478.68,480.06,477.05,479.3,139674.0,462.5067,463.8401,460.9318,463.1058,139674.0
2023-09-01 10:30:00,479.41,479.48,477.38,478.06,99108.0,463.212,463.2797,461.2506,461.9077,99108.0
2023-09-01 11:00:00,478.05,478.05,474.79,474.92,125259.0,461.898,461.898,458.7481,458.8738,125259.0
2023-09-01 11:30:00,475.01,475.61,473.41,473.73,101689.0,458.9607,459.5404,457.4148,457.724,101689.0
2023-09-01 12:00:00,473.72,474.38,473.36,473.52,73640.0,457.7143,458.352,457.3665,457.5211,73640.0
2023-09-01 12:30:00,473.52,475.21,473.52,474.67,90667.0,457.5211,459.154,457.5211,458.6322,90667.0
2023-09-01 13:00:00,474.71,475.37,474.51,475.0,68954.0,458.6708,459.3085,458.4776,458.951,68954.0
2023-09-01 13:30:00,475.12,476.5,474.95,475.9,87457.0,459.067,460.4004,458.9027,459.8206,87457.0
2023-09-01 14:00:00,475.74,476.44,475.47,476.44,57146.0,459.666,460.3424,459.4052,460.3424,57146.0
2023-09-01 14:30:00,476.41,476.65,475.41,476.15,63027.0,460.3134,460.5453,459.3472,460.0622,63027.0
2023-09-01 15:00:00,476.15,476.65,475.56,476.52,92373.0,460.0622,460.5453,459.4921,460.4197,92373.0
2023-09-01 15:30:00,476.4,476.85,475.13,476.24,273369.0,460.3037,460.7385,459.0767,460.1492,273369.0
2023-09-05 09:30:00,478.0,483.44,477.54,482.12,252895.0,461.8497,467.1059,461.4052,465.8305,252895.0
2023-09-05 10:00:00,482.25,483.07,481.92,482.9,133965.0,465.9561,466.7484,465.6372,466.5841,133965.0
2023-09-05 10:30:00,482.9,482.9,482.22,482.77,148950.0,466.5841,466.5841,465.9271,466.4585,148950.0
2023-09-05 11:00:00,482.8,483.22,481.18,481.83,98636.0,466.4875,466.8933,464.9222,465.5503,98636.0
2023-09-05 11:30:00,481.81,484.19,481.68,484.06,58957.0,465.531,467.8305,465.4054,467.7049,58957.0
2023-09-05 12:00:00,484.05,484.6,483.53,483.74,48957.0,467.6953,468.2267,467.1928,467.3957,48957.0
2023-09-05 12:30:00,483.66,483.8,482.59,482.95,41703.0,467.3185,467.4537,466.2846,466.6324,41703.0
2023-09-05 13:00:00,482.87,483.27,482.21,483.04,54222.0,466.5551,466.9416,465.9174,466.7194,54222.0
2023-09-05 13:30:00,483.1,484.45,482.69,483.76,69954.0,466.7774,468.0818,466.3812,467.4151,69954.0
2023-09-05 14:00:00,483.62,483.64,482.87,483.31,76385.0,467.2798,467.2991,466.5551,466.9803,76385.0
2023-09-05 14:30:00,483.34,483.35,482.16,482.37,79360.0,467.0093,467.0189,465.8691,466.072,79360.0
2023-09-05 15:00:00,482.43,482.68,481.89,482.45,85210.0,466.13,466.3716,465.6083,466.1493,85210.0
2023-09-05 15:30:00,482.39,482.58,480.78,480.9,301915.0,466.0914,466.2749,464.5358,464.6517,301915.0
2023-09-06 09:30:00,482.09,483.16,477.43,477.43,200747.0,465.8015,466.8353,461.2989,461.2989,200747.0
2023-09-06 10:00:00,477.34,480.9,477.25,478.9,131340.0,461.212,464.6517,461.125,462.7193,131340.0
2023-09-06 10:30:00,479.0,480.25,478.67,479.65,97105.0,462.8159,464.0237,462.4971,463.4439,97105.0
2023-09-06 11:00:00,479.68,481.16,479.24,480.66,70279.0,463.4729,464.9029,463.0478,464.4198,70279.0
2023-09-06 11:30:00,480.67,481.37,479.68,480.32,72162.0,464.4295,465.1058,463.4729,464.0913,72162.0
2023-09-06 12:00:00,480.32,480.32,478.89,479.83,52942.0,464.0913,464.0913,462.7096,463.6179,52942.0
2023-09-06 12:30:00,479.8,479.8,477.96,478.34,61968.0,463.5889,463.5889,461.811,462.1782,61968.0
2023-09-06 13:00:00,478.22,479.15,477.52,478.6,46036.0,462.0623,462.9608,461.3859,462.4294,46036.0
2023-09-06 13:30:00,478.73,479.25,477.54,478.4,59109.0,462.555,463.0575,461.4052,462.2362,59109.0
2023-09-06 14:00:00,478.39,478.54,477.47,478.4,34535.0,462.2265,462.3714,461.3376,462.2362,34535.0
2023-09-06 14:30:00,478.35,479.07,478.07,478.71,68483.0,462.1879,462.8835,461.9173,462.5357,68483.0
2023-09-06 15:00:00,478.74,478.84,477.58,477.76,70803.0,462.5647,462.6613,461.4439,461.6178,70803.0
2023-09-06 15:30:00,477.6,477.97,476.37,476.92,228265.0,461.4632,461.8207,460.2748,460.8062,228265.0
2023-09-07 09:30:00,479.9,483.11,478.6,483.05,255595.0,463.6855,466.787,462.4294,466.7291,255595.0
2023-09-07 10:00:00,483.04,484.51,482.11,483.11,126297.0,466.7194,468.1397,465.8208,466.787,126297.0
2023-09-07 10:30:00,483.05,484.02,482.22,483.17,62425.0,466.7291,467.6663,465.9271,466.845,62425.0
2023-09-07 11:00:00,483.25,484.84,483.19,484.81,57145.0,466.9223,468.4586,466.8643,468.4296,57145.0
2023-09-07 11:30:00,484.84,486.94,484.8,485.93,80696.0,468.4586,470.4876,468.4199,469.5118,80696.0
2023-09-07 12:00:00,485.97,487.05,485.92,486.64,63931.0,469.5504,470.5939,469.5021,470.1978,63931.0
2023-09-07 12:30:00,486.76,486.76,485.89,486.01,51443.0,470.3137,470.3137,469.4731,469.5891,51443.0
2023-09-07 13:00:00,485.95,486.42,485.44,486.01,44115.0,469.5311,469.9852,469.0383,469.5891,44115.0
2023-09-07 13:30:00,486.1,487.11,485.93,486.99,62995.0,469.676,470.6519,469.5118,470.5359,62995.0
2023-09-07 14:00:00,487.0,487.1,485.84,485.91,58970.0,470.5456,470.6422,469.4248,469.4924,58970.0
2023-09-07 14:30:00,485.82,486.0,484.79,485.14,63114.0,469.4055,469.5794,468.4103,468.7484,63114.0
2023-09-07 15:00:00,485.12,485.24,484.4,484.64,58248.0,468.7291,468.8451,468.0334,468.2653,58248.0
2023-09-07 15:30:00,484.6,485.47,484.32,485.09,323690.0,468.2267,469.0673,467.9562,468.7001,323690.0
2023-09-08 09:30:00,480.19,482.71,478.96,480.53,155945.0,465.78,468.2244,464.5869,466.1098,155945.0
2023-09-08 10:00:00,480.31,480.98,478.75,480.68,69983.0,465.8964,466.5463,464.3832,466.2553,69983.0
2023-09-08 10:30:00,480.84,482.16,479.89,482.0,60209.0,466.4105,467.6909,465.489,467.5357,60209.0
2023-09-08 11:00:00,482.07,482.51,481.49,482.13,69032.0,467.6036,468.0304,467.041,467.6618,69032.0
2023-09-08 11:30:00,482.05,482.97,481.6,481.8,40023.0,467.5842,468.4766,467.1477,467.3417,40023.0
2023-09-08 12:00:00,481.77,482.75,481.45,481.84,35950.0,467.3126,468.2632,467.0022,467.3805,35950.0
2023-09-08 12:30:00,481.74,481.92,480.93,481.92,23231.0,467.2835,467.4581,466.4978,467.4581,23231.0
2023-09-08 13:00:00,481.84,482.84,481.37,481.54,33103.0,467.3805,468.3505,466.9246,467.0895,33103.0
2023-09-08 13:30:00,481.54,481.54,480.08,480.34,39874.0,467.0895,467.0895,465.6733,465.9255,39874.0
2023-09-08 14:00:00,480.3,480.35,479.08,479.67,54044.0,465.8867,465.9352,464.7033,465.2756,54044.0
2023-09-08 14:30:00,479.72,480.6,479.5,480.13,44571.0,465.3241,466.1777,465.1107,465.7218,44571.0
2023-09-08 15:00:00,480.24,480.63,479.61,480.31,33802.0,465.8285,466.2068,465.2174,465.8964,33802.0
2023-09-08 15:30:00,480.27,481.07,479.97,480.91,175404.0,465.8576,466.6336,465.5666,466.4784,175404.0
2023-09-11 09:30:00,481.98,483.75,480.26,483.18,113980.0,467.5163,469.2332,465.8479,468.6803,113980.0
2023-09-11 10:00:00,483.18,483.82,481.71,483.4,74703.0,468.6803,469.301,467.2544,468.8937,74703.0
2023-09-11 10:30:00,483.21,483.84,482.21,483.07,71089.0,468.7094,469.3204,467.7394,468.5736,71089.0
2023-09-11 11:00:00,482.83,483.1,481.57,482.5,37435.0,468.3408,468.6027,467.1186,468.0207,37435.0
2023-09-11 11:30:00,482.59,482.73,481.15,482.09,53090.0,468.108,468.2438,466.7112,467.623,53090.0
2023-09-11 12:00:00,482.01,482.5,481.82,482.3,36253.0,467.5454,468.0207,467.3611,467.8267,36253.0
2023-09-11 12:30:00,482.35,482.51,481.4,481.42,27964.0,467.8752,468.0304,466.9537,466.9731,27964.0
2023-09-11 13:00:00,481.42,481.57,480.33,480.59,31914.0,466.9731,467.1186,465.9158,466.168,31914.0
2023-09-11 13:30:00,480.49,480.81,479.63,479.8,28830.0,466.071,466.3814,465.2368,465.4017,28830.0
2023-09-11 14:00:00,479.87,480.36,479.75,479.97,30448.0,465.4696,465.9449,465.3532,465.5666,30448.0
2023-09-11 14:30:00,480.03,480.96,480.03,480.36,46536.0,465.6248,466.5269,465.6248,465.9449,46536.0
2023-09-11 15:00:00,480.36,480.47,479.08,479.22,59107.0,465.9449,466.0516,464.7033,464.8391,59107.0
2023-09-11 15:30:00,479.17,479.44,478.0,479.34,226865.0,464.7906,465.0525,463.6557,464.9555,226865.0
2023-09-12 09:30:00,477.38,477.82,472.12,473.83,179538.0,463.0543,463.4811,457.9522,459.6108,179538.0
2023-09-12 10:00:00,473.8,477.83,473.63,477.78,81742.0,459.5817,463.4908,459.4168,463.4423,81742.0
2023-09-12 10:30:00,477.78,479.18,477.63,478.8,82892.0,463.4423,464.8003,463.2968,464.4317,82892.0
2023-09-12 11:00:00,478.87,481.12,478.7,480.76,51030.0,464.4996,466.6821,464.3347,466.3329,51030.0
2023-09-12 11:30:00,480.76,481.84,480.48,481.61,48280.0,466.3329,467.3805,466.0613,467.1574,48280.0
2023-09-12 12:00:00,481.65,483.25,481.65,483.01,49397.0,467.1962,468.7482,467.1962,468.5154,49397.0
2023-09-12 12:30:00,482.97,483.13,482.07,482.34,42682.0,468.4766,468.6318,467.6036,467.8655,42682.0
2023-09-12 13:00:00,482.35,483.49,482.35,483.23,33611.0,467.8752,468.981,467.8752,468.7288,33611.0
2023-09-12 13:30:00,483.32,483.64,481.38,481.61,50015.0,468.8161,469.1265,466.9343,467.1574,50015.0
2023-09-12 14:00:00,481.47,482.22,481.14,481.31,25412.0,467.0216,467.7491,466.7015,466.8664,25412.0
2023-09-12 14:30:00,481.45,481.45,480.18,480.34,26635.0,467.0022,467.0022,465.7703,465.9255,26635.0
2023-09-12 15:00:00,480.31,480.43,479.75,480.08,54065.0,465.8964,466.0128,465.3532,465.6733,54065.0
2023-09-12 15:30:00,480.1,480.84,479.71,480.18,170688.0,465.6927,466.4105,465.3144,465.7703,170688.0
2023-09-13 09:30:00,481.43,483.64,479.9,483.28,106413.0,466.9828,469.1265,465.4987,468.7773,106413.0
2023-09-13 10:00:00,483.62,484.04,481.19,481.19,82967.0,469.1071,469.5144,466.75,466.75,82967.0
2023-09-13 10:30:00,481.19,482.71,481.0,482.4,69865.0,466.75,468.2244,466.5657,467.9237,69865.0
2023-09-13 11:00:00,482.4,482.76,481.61,482.42,60905.0,467.9237,468.2729,467.1574,467.9431,60905.0
2023-09-13 11:30:00,482.48,483.33,482.11,482.8,52815.0,468.0013,468.8258,467.6424,468.3117,52815.0
2023-09-13 12:00:00,482.87,483.05,482.0,482.08,39464.0,468.3796,468.5542,467.5357,467.6133,39464.0
2023-09-13 12:30:00,481.9,482.03,480.82,481.33,29075.0,467.4387,467.5648,466.3911,466.8858,29075.0
2023-09-13 13:00:00,481.27,481.29,480.1,480.17,27622.0,466.8276,466.847,465.6927,465.7606,27622.0
2023-09-13 13:30:00,480.17,481.06,480.09,480.92,37974.0,465.7606,466.6239,465.683,466.4881,37974.0
2023-09-13 14:00:00,480.99,483.2,480.92,482.58,58238.0,466.556,468.6997,466.4881,468.0983,58238.0
2023-09-13 14:30:00,482.57,483.04,481.22,481.67,55088.0,468.0886,468.5445,466.7791,467.2156,55088.0
2023-09-13 15:00:00,481.64,481.67,480.07,480.36,60266.0,467.1865,467.2156,465.6636,465.9449,60266.0
2023-09-13 15:30:00,480.35,480.69,479.46,480.03,256980.0,465.9352,466.265,465.0719,465.6248,256980.0
2023-09-14 09:30:00,482.63,483.3,479.0,481.18,177871.0,468.1468,468.7967,464.6257,466.7403,177871.0
2023-09-14 10:00:00,481.51,482.4,479.73,480.26,92546.0,467.0604,467.9237,465.3338,465.8479,92546.0
2023-09-14 10:30:00,480.27,480.56,479.12,479.72,73227.0,465.8576,466.1389,464.7421,465.3241,73227.0
2023-09-14 11:00:00,479.6,480.56,478.77,480.44,68141.0,465.2077,466.1389,464.4026,466.0225,68141.0
2023-09-14 11:30:00,480.56,482.11,480.5,481.02,60388.0,466.1389,467.6424,466.0807,466.5851,60388.0
2023-09-14 12:00:00,480.99,483.37,480.95,483.12,36777.0,466.556,468.8646,466.5172,468.6221,36777.0
2023-09-14 12:30:00,483.18,484.23,483.07,483.94,42474.0,468.6803,469.6987,468.5736,469.4174,42474.0
2023-09-14 13:00:00,483.92,483.93,482.7,483.34,33102.0,469.398,469.4077,468.2147,468.8355,33102.0
2023-09-14 13:30:00,483.33,483.95,483.06,483.88,31793.0,468.8258,469.4271,468.5639,469.3592,31793.0
2023-09-14 14:00:00,483.86,484.67,483.56,484.14,40248.0,469.3398,470.1255,469.0489,469.6114,40248.0
2023-09-14 14:30:00,484.11,484.95,484.04,484.59,44702.0,469.5823,470.3971,469.5144,470.0479,44702.0
2023-09-14 15:00:00,484.61,485.27,483.74,483.81,38980.0,470.0673,470.7075,469.2235,469.2913,38980.0
2023-09-14 15:30:00,483.81,483.98,483.2,483.86,121978.0,469.2913,469.4562,468.6997,469.3398,121978.0
2023-09-15 09:30:00,485.74,487.98,484.61,487.88,969790.0,471.1634,473.3362,470.0673,473.2392,969790.0
2023-09-15 10:00:00,487.98,489.82,484.59,484.94,154433.0,473.3362,475.121,470.0479,470.3874,154433.0
2023-09-15 10:30:00,485.03,485.84,484.14,485.03,78902.0,470.4747,471.2604,469.6114,470.4747,78902.0
2023-09-15 11:00:00,485.1,486.27,484.16,486.27,75462.0,470.5426,471.6775,469.6308,471.6775,75462.0
2023-09-15 11:30:00,486.17,486.45,485.8,486.22,87782.0,471.5805,471.8521,471.2216,471.629,87782.0
2023-09-15 12:00:00,486.27,487.76,486.03,487.3,56335.0,471.6775,473.1228,471.4447,472.6766,56335.0
2023-09-15 12:30:00,487.23,487.8,486.46,486.64,58672.0,472.6087,473.1616,471.8618,472.0364,58672.0
2023-09-15 13:00:00,486.36,486.67,485.26,485.86,81247.0,471.7648,472.0655,470.6978,471.2798,81247.0
2023-09-15 13:30:00,485.75,486.18,485.02,485.98,39129.0,471.1731,471.5902,470.465,471.3962,39129.0
2023-09-15 14:00:00,486.0,486.65,485.6,486.34,48820.0,471.4156,472.0461,471.0276,471.7454,48820.0
2023-09-15 14:30:00,486.42,487.83,486.27,487.74,46309.0,471.823,473.1907,471.6775,473.1034,46309.0
2023-09-15 15:00:00,487.76,488.39,487.63,487.82,120785.0,473.1228,473.7339,472.9967,473.181,120785.0
2023-09-15 15:30:00,487.82,487.86,486.37,486.77,209302.0,473.181,473.2198,471.7745,472.1625,209302.0
2023-09-18 09:30:00,488.41,488.74,483.67,484.72,123191.0,473.7533,474.0734,469.1556,470.174,123191.0
2023-09-18 10:00:00,484.79,485.21,483.59,485.21,65481.0,470.2419,470.6493,469.078,470.6493,65481.0
2023-09-18 10:30:00,485.21,486.07,484.4,484.89,60439.0,470.6493,471.4835,469.8636,470.3389,60439.0
2023-09-18 11:00:00,484.9,485.65,484.01,485.21,70421.0,470.3486,471.0761,469.4853,470.6493,70421.0
2023-09-18 11:30:00,485.43,485.98,485.15,485.29,40981.0,470.8627,471.3962,470.5911,470.7269,40981.0
2023-09-18 12:00:00,485.39,485.48,484.72,485.29,50918.0,470.8239,470.9112,470.174,470.7269,50918.0
2023-09-18 12:30:00,485.35,486.53,485.23,486.29,37145.0,470.7851,471.9297,470.6687,471.6969,37145.0
2023-09-18 13:00:00,486.34,486.97,486.01,486.01,43419.0,471.7454,472.3565,471.4253,471.4253,43419.0
2023-09-18 13:30:00,485.93,486.9,485.63,486.36,75254.0,471.3477,472.2886,471.0567,471.7648,75254.0
2023-09-18 14:00:00,486.46,487.49,486.29,487.32,34688.0,471.8618,472.8609,471.6969,472.696,34688.0
2023-09-18 14:30:00,487.24,487.33,486.63,486.72,46881.0,472.6184,472.7057,472.0267,472.114,46881.0
2023-09-18 15:00:00,486.78,486.95,486.36,486.61,60778.0,472.1722,472.3371,471.7648,472.0073,60778.0
2023-09-18 15:30:00,486.61,486.62,485.97,486.07,185672.0,472.0073,472.017,471.3865,471.4835,185672.0
2023-09-19 09:30:00,483.76,485.73,480.74,481.88,215660.0,469.2429,471.1537,466.3135,467.4193,215660.0
2023-09-19 10:00:00,482.03,482.03,480.27,481.31,103264.0,467.5648,467.5648,465.8576,466.8664,103264.0
2023-09-19 10:30:00,481.26,481.82,478.11,478.13,118374.0,466.8179,467.3611,463.7624,463.7818,118374.0
2023-09-19 11:00:00,478.18,478.62,476.54,476.89,113586.0,463.8303,464.2571,462.2395,462.579,113586.0
2023-09-19 11:30:00,476.86,477.75,476.64,477.4,97466.0,462.5499,463.4132,462.3365,463.0737,97466.0
2023-09-19 12:00:00,477.41,478.47,477.38,477.61,99636.0,463.0834,464.1116,463.0543,463.2774,99636.0
2023-09-19 12:30:00,477.69,478.08,476.88,478.02,58603.0,463.355,463.7333,462.5693,463.6751,58603.0
2023-09-19 13:00:00,477.93,478.36,477.92,478.03,79863.0,463.5878,464.0049,463.5781,463.6848,79863.0
2023-09-19 13:30:00,478.11,479.34,478.05,479.0,101632.0,463.7624,464.9555,463.7042,464.6257,101632.0
2023-09-19 14:00:00,479.0,480.08,478.84,479.91,114276.0,464.6257,465.6733,464.4705,465.5084,114276.0
2023-09-19 14:30:00,479.99,480.76,479.77,480.45,93503.0,465.586,466.3329,465.3726,466.0322,93503.0
2023-09-19 15:00:00,480.47,480.47,479.58,480.02,86954.0,466.0516,466.0516,465.1883,465.6151,86954.0
2023-09-19 15:30:00,480.0,481.45,479.76,480.5,231605.0,465.5957,467.0022,465.3629,466.0807,231605.0
2023-09-20 09:30:00,482.75,482.91,479.14,481.18,72783.0,468.2632,468.4184,464.7615,466.7403,72783.0
2023-09-20 10:00:00,481.18,483.05,481.08,483.05,66669.0,466.7403,468.5542,466.6433,468.5542,66669.0
2023-09-20 10:30:00,483.09,484.39,482.69,483.93,73310.0,468.593,469.8539,468.205,469.4077,73310.0
2023-09-20 11:00:00,483.99,484.95,483.26,484.76,63729.0,469.4659,470.3971,468.7579,470.2128,63729.0
2023-09-20 11:30:00,484.75,485.81,484.75,485.76,46724.0,470.2031,471.2313,470.2031,471.1828,46724.0
2023-09-20 12:00:00,485.72,486.84,485.72,486.67,55592.0,471.144,472.2304,471.144,472.0655,55592.0
2023-09-20 12:30:00,486.66,488.93,486.51,488.93,108965.0,472.0558,474.2577,471.9103,474.2577,108965.0
2023-09-20 13:00:00,488.91,493.73,488.75,491.23,282074.0,474.2383,478.9137,474.0831,476.4887,282074.0
2023-09-20 13:30:00,491.09,492.34,490.64,492.19,97758.0,476.3529,477.5654,475.9164,477.4199,97758.0
2023-09-20 14:00:00,492.03,493.44,490.29,493.38,137205.0,477.2647,478.6324,475.5769,478.5742,137205.0
2023-09-20 14:30:00,493.34,494.0,492.84,493.97,142886.0,478.5354,479.1756,478.0504,479.1465,142886.0
2023-09-20 15:00:00,493.99,495.11,493.69,494.98,186612.0,479.1659,480.2522,478.8749,480.1261,186612.0
2023-09-20 15:30:00,494.98,494.98,492.01,492.22,358296.0,480.1261,480.1261,477.2453,477.449,358296.0
2023-09-21 09:30:00,494.19,502.35,493.08,500.46,324207.0,479.3599,487.275,478.2832,485.4417,324207.0
2023-09-21 10:00:00,500.46,502.27,498.98,501.49,253972.0,485.4417,487.1974,484.0061,486.4408,253972.0
2023-09-21 10:30:00,501.57,502.28,499.6,500.17,210718.0,486.5184,487.2071,484.6075,485.1604,210718.0
2023-09-21 11:00:00,500.11,502.76,499.9,502.06,161518.0,485.1022,487.6727,484.8985,486.9937,161518.0
2023-09-21 11:30:00,501.95,503.0,501.17,502.32,174910.0,486.887,487.9055,486.1304,487.2459,174910.0
2023-09-21 12:00:00,502.36,502.79,501.8,502.52,101575.0,487.2847,487.7018,486.7415,487.4399,101575.0
2023-09-21 12:30:00,502.53,503.56,501.92,503.18,87296.0,487.4496,488.4487,486.8579,488.0801,87296.0
2023-09-21 13:00:00,503.16,505.14,502.69,504.91,134212.0,488.0607,489.9813,487.6048,489.7582,134212.0
2023-09-21 13:30:00,504.82,505.0,504.0,504.86,89503.0,489.6709,489.8455,488.8755,489.7097,89503.0
2023-09-21 14:00:00,504.75,505.06,502.54,502.65,136626.0,489.603,489.9037,487.4593,487.566,136626.0
2023-09-21 14:30:00,502.7,503.64,502.03,502.95,86688.0,487.6145,488.5263,486.9646,487.857,86688.0
2023-09-21 15:00:00,502.96,503.29,501.09,501.16,174716.0,487.8667,488.1868,486.0528,486.1207,174716.0
2023-09-21 15:30:00,501.1,502.19,500.63,501.06,531298.0,486.0625,487.1198,485.6066,486.0237,531298.0
2023-09-22 09:30:00,499.0,504.56,498.03,502.21,218093.0,484.0255,489.4187,483.0846,487.1392,218093.0
2023-09-22 10:00:00,502.33,505.28,501.64,504.58,141213.0,487.2556,490.1171,486.5863,489.4381,141213.0
2023-09-22 10:30:00,504.58,506.4,504.43,505.17,169039.0,489.4381,491.2034,489.2926,490.0104,169039.0
2023-09-22 11:00:00,505.23,507.69,504.53,507.62,216842.0,490.0686,492.4547,489.3896,492.3868,216842.0
2023-09-22 11:30:00,507.55,507.96,506.55,507.68,145270.0,492.3189,492.7166,491.3489,492.445,145270.0
2023-09-22 12:00:00,507.67,509.43,507.57,508.5,209547.0,492.4353,494.1425,492.3383,493.2404,209547.0
2023-09-22 12:30:00,508.39,509.13,507.82,507.93,157519.0,493.1337,493.8515,492.5808,492.6875,157519.0
2023-09-22 13:00:00,507.93,508.41,507.44,507.44,140259.0,492.6875,493.1531,492.2122,492.2122,140259.0
2023-09-22 13:30:00,507.49,507.97,506.03,507.53,112858.0,492.2607,492.7263,490.8446,492.2995,112858.0
2023-09-22 14:00:00,507.41,507.89,505.98,507.04,111486.0,492.1831,492.6487,490.7961,491.8242,111486.0
2023-09-22 14:30:00,507.07,507.54,506.14,507.05,103070.0,491.8533,492.3092,490.9512,491.8339,103070.0
2023-09-22 15:00:00,507.04,508.69,506.97,507.66,127745.0,491.8242,493.4247,491.7563,492.4256,127745.0
2023-09-22 15:30:00,507.64,507.64,505.75,506.2,482702.0,492.4062,492.4062,490.573,491.0094,482702.0
2023-09-25 09:30:00,508.26,509.88,507.12,509.75,209636.0,493.0076,494.579,491.9018,494.4529,209636.0
2023-09-25 10:00:00,509.6,510.27,508.22,508.25,140946.0,494.3074,494.9573,492.9688,492.9979,140946.0
2023-09-25 10:30:00,508.36,508.79,507.77,508.1,82411.0,493.1046,493.5217,492.5323,492.8524,82411.0
2023-09-25 11:00:00,508.09,509.52,506.63,509.09,99681.0,492.8427,494.2298,491.4265,493.8127,99681.0
2023-09-25 11:30:00,509.23,510.15,508.69,510.1,65101.0,493.9485,494.8409,493.4247,494.7924,65101.0
2023-09-25 12:00:00,510.14,510.7,509.84,510.13,66083.0,494.8312,495.3744,494.5402,494.8215,66083.0
2023-09-25 12:30:00,510.1,510.28,509.42,509.91,40191.0,494.7924,494.967,494.1328,494.6081,40191.0
2023-09-25 13:00:00,509.92,510.32,509.6,509.75,40754.0,494.6178,495.0058,494.3074,494.4529,40754.0
2023-09-25 13:30:00,509.79,510.32,508.94,510.21,50779.0,494.4917,495.0058,493.6672,494.8991,50779.0
2023-09-25 14:00:00,510.31,510.49,509.83,509.87,50038.0,494.9961,495.1707,494.5305,494.5693,50038.0
2023-09-25 14:30:00,509.84,510.7,509.78,509.83,50677.0,494.5402,495.3744,494.482,494.5305,50677.0
2023-09-25 15:00:00,509.81,510.83,509.51,510.29,62156.0,494.5111,495.5005,494.2201,494.9767,62156.0
2023-09-25 15:30:00,510.28,510.94,509.0,510.38,223568.0,494.967,495.6072,493.7254,495.064,223568.0
2023-09-26 09:30:00,508.94,509.42,505.74,508.53,124811.0,493.6672,494.1328,490.5633,493.2695,124811.0
2023-09-26 10:00:00,508.54,508.72,505.92,506.09,102622.0,493.2792,493.4538,490.7379,490.9027,102622.0
2023-09-26 10:30:00,506.27,507.57,505.86,507.31,68134.0,491.0773,492.3383,490.6797,492.0861,68134.0
2023-09-26 11:00:00,507.26,507.44,504.76,505.27,67149.0,492.0376,492.2122,489.6127,490.1074,67149.0
2023-09-26 11:30:00,505.27,505.63,504.38,504.74,64385.0,490.1074,490.4566,489.2441,489.5933,64385.0
2023-09-26 12:00:00,504.8,505.79,504.7,505.79,41738.0,489.6515,490.6118,489.5545,490.6118,41738.0
2023-09-26 12:30:00,505.42,505.48,504.81,505.21,36470.0,490.2529,490.3111,489.6612,490.0492,36470.0
2023-09-26 13:00:00,505.32,505.94,505.01,505.66,33587.0,490.1559,490.7573,489.8552,490.4857,33587.0
2023-09-26 13:30:00,505.55,506.04,504.89,505.84,54740.0,490.379,490.8542,489.7388,490.6603,54740.0
2023-09-26 14:00:00,505.85,506.17,505.27,505.4,66557.0,490.67,490.9803,490.1074,490.2335,66557.0
2023-09-26 14:30:00,505.41,505.77,505.13,505.56,44191.0,490.2432,490.5924,489.9716,490.3887,44191.0
2023-09-26 15:00:00,505.52,506.7,505.18,505.68,45228.0,490.3499,491.4944,490.0201,490.5051,45228.0
2023-09-26 15:30:00,505.73,506.71,504.94,505.72,225617.0,490.5536,491.5041,489.7873,490.5439,225617.0
2023-09-27 09:30:00,506.23,506.23,502.6,504.06,156708.0,491.0385,491.0385,487.5175,488.9337,156708.0
2023-09-27 10:00:00,504.26,504.46,503.0,503.26,104560.0,489.1277,489.3217,487.9055,488.1577,104560.0
2023-09-27 10:30:00,503.13,503.63,502.3,503.33,84538.0,488.0316,488.5166,487.2265,488.2256,84538.0
2023-09-27 11:00:00,503.37,503.77,501.99,502.43,83234.0,488.2644,488.6524,486.9258,487.3526,83234.0
2023-09-27 11:30:00,502.46,503.07,501.38,502.85,46119.0,487.3817,487.9734,486.3341,487.76,46119.0
2023-09-27 12:00:00,502.87,503.32,502.18,503.19,53597.0,487.7794,488.2159,487.1101,488.0898,53597.0
2023-09-27 12:30:00,503.2,503.66,502.64,502.96,54383.0,488.0995,488.5457,487.5563,487.8667,54383.0
2023-09-27 13:00:00,502.94,503.34,501.38,501.45,52023.0,487.8473,488.2353,486.3341,486.402,52023.0
2023-09-27 13:30:00,501.38,502.28,501.05,501.97,67578.0,486.3341,487.2071,486.014,486.9064,67578.0
2023-09-27 14:00:00,501.9,503.72,501.8,503.67,106128.0,486.8385,488.6039,486.7415,488.5554,106128.0
2023-09-27 14:30:00,503.68,506.36,503.68,505.61,161409.0,488.5651,491.1646,488.5651,490.4372,161409.0
2023-09-27 15:00:00,505.59,505.61,504.58,504.83,81338.0,490.4178,490.4372,489.4381,489.6806,81338.0
2023-09-27 15:30:00,504.91,504.93,503.44,503.84,140435.0,489.7582,489.7776,488.3323,488.7203,140435.0
2023-09-28 09:30:00,505.97,512.5,505.01,512.5,209854.0,490.7864,497.1204,489.8552,497.1204,209854.0
2023-09-28 10:00:00,512.43,513.98,511.55,513.94,207981.0,497.0525,498.556,496.1989,498.5172,207981.0
2023-09-28 10:30:00,513.69,514.15,511.33,511.39,116858.0,498.2747,498.7209,495.9855,496.0437,116858.0
2023-09-28 11:00:00,511.59,511.91,510.25,510.78,92278.0,496.2377,496.5481,494.9379,495.452,92278.0
2023-09-28 11:30:00,510.79,511.1,509.68,510.03,92887.0,495.4617,495.7624,494.385,494.7245,92887.0
2023-09-28 12:00:00,510.15,510.6,509.17,510.06,56558.0,494.8409,495.2774,493.8903,494.7536,56558.0
2023-09-28 12:30:00,510.11,510.89,509.42,509.78,57669.0,494.8021,495.5587,494.1328,494.482,57669.0
2023-09-28 13:00:00,509.78,510.25,509.15,509.29,60679.0,494.482,494.9379,493.8709,494.0067,60679.0
2023-09-28 13:30:00,509.09,509.92,508.67,509.88,59977.0,493.8127,494.6178,493.4053,494.579,59977.0
2023-09-28 14:00:00,509.78,510.6,509.3,510.05,59909.0,494.482,495.2774,494.0164,494.7439,59909.0
2023-09-28 14:30:00,510.1,510.73,509.25,510.43,56517.0,494.7924,495.4035,493.9679,495.1125,56517.0
2023-09-28 15:00:00,510.5,510.98,510.09,510.12,65168.0,495.1804,495.646,494.7827,494.8118,65168.0
2023-09-28 15:30:00,510.19,510.38,508.94,510.1,233075.0,494.8797,495.064,493.6672,494.7924,233075.0
2023-09-29 09:30:00,509.85,509.88,504.92,506.2,141595.0,494.5499,494.579,489.7679,491.0094,141595.0
2023-09-29 10:00:00,506.3,507.63,506.3,507.12,65004.0,491.1064,492.3965,491.1064,491.9018,65004.0
2023-09-29 10:30:00,507.11,509.09,506.68,508.47,69786.0,491.8921,493.8127,491.475,493.2113,69786.0
2023-09-29 11:00:00,508.42,508.86,506.97,507.2,58789.0,493.1628,493.5896,491.7563,491.9794,58789.0
2023-09-29 11:30:00,507.19,507.44,506.34,506.48,68901.0,491.9697,492.2122,491.1452,491.281,68901.0
2023-09-29 12:00:00,506.49,507.17,506.14,506.73,52252.0,491.2907,491.9503,490.9512,491.5235,52252.0
2023-09-29 12:30:00,506.85,507.35,505.92,506.29,59674.0,491.6399,492.1249,490.7379,491.0967,59674.0
2023-09-29 13:00:00,506.27,506.31,504.88,505.79,70962.0,491.0773,491.1161,489.7291,490.6118,70962.0
2023-09-29 13:30:00,505.71,506.97,505.7,505.84,87126.0,490.5342,491.7563,490.5245,490.6603,87126.0
2023-09-29 14:00:00,505.82,505.92,504.34,504.92,71861.0,490.6409,490.7379,489.2053,489.7679,71861.0
2023-09-29 14:30:00,504.95,505.53,503.91,505.04,72151.0,489.797,490.3596,488.7882,489.8843,72151.0
2023-09-29 15:00:00,505.11,506.13,504.57,505.23,99859.0,489.9522,490.9415,489.4284,490.0686,99859.0
2023-09-29 15:30:00,505.16,506.43,503.8,504.24,290869.0,490.0007,491.2325,488.6815,489.1083,290869.0
2023-10-02 09:30:00,505.53,507.58,503.13,504.47,166157.0,490.3596,492.348,488.0316,489.3314,166157.0
2023-10-02 10:00:00,504.43,510.61,504.09,509.76,141019.0,489.2926,495.2871,488.9628,494.4626,141019.0
2023-10-02 10:30:00,509.97,510.49,508.36,509.12,109527.0,494.6663,495.1707,493.1046,493.8418,109527.0
2023-10-02 11:00:00,509.08,510.57,509.01,510.42,90930.0,493.803,495.2483,493.7351,495.1028,90930.0
2023-10-02 11:30:00,510.52,511.0,507.69,507.89,81401.0,495.1998,495.6654,492.4547,492.6487,81401.0
2023-10-02 12:00:00,507.9,508.17,506.53,507.51,51052.0,492.6584,492.9203,491.3295,492.2801,51052.0
2023-10-02 12:30:00,507.46,507.97,506.6,507.38,46376.0,492.2316,492.7263,491.3974,492.154,46376.0
2023-10-02 13:00:00,507.35,509.44,507.19,509.28,59477.0,492.1249,494.1522,491.9697,493.997,59477.0
2023-10-02 13:30:00,509.29,510.44,508.85,510.2,70042.0,494.0067,495.1222,493.5799,494.8894,70042.0
2023-10-02 14:00:00,510.21,512.39,510.19,510.68,111229.0,494.8991,497.0137,494.8797,495.355,111229.0
2023-10-02 14:30:00,510.78,511.58,510.42,511.2,93753.0,495.452,496.228,495.1028,495.8594,93753.0
2023-10-02 15:00:00,511.19,513.05,510.89,512.94,167782.0,495.8497,497.6539,495.5587,497.5472,167782.0
2023-10-02 15:30:00,512.91,514.84,512.59,514.36,441774.0,497.5181,499.3902,497.2077,498.9246,441774.0
2023-10-03 09:30:00,513.3,513.98,510.82,512.69,162715.0,497.8964,498.556,495.4908,497.3047,162715.0
2023-10-03 10:00:00,512.76,513.75,509.81,510.34,138541.0,497.3726,498.3329,494.5111,495.0252,138541.0
2023-10-03 10:30:00,510.33,510.68,508.67,509.04,86570.0,495.0155,495.355,493.4053,493.7642,86570.0
2023-10-03 11:00:00,508.91,511.29,508.36,510.99,105329.0,493.6381,495.9467,493.1046,495.6557,105329.0
2023-10-03 11:30:00,510.9,512.87,510.46,511.61,94810.0,495.5684,497.4793,495.1416,496.2571,94810.0
2023-10-03 12:00:00,511.75,513.17,511.66,512.26,71147.0,496.3929,497.7703,496.3056,496.8876,71147.0
2023-10-03 12:30:00,512.26,512.89,511.81,512.13,51740.0,496.8876,497.4987,496.4511,496.7615,51740.0
2023-10-03 13:00:00,512.2,512.71,511.57,512.34,91398.0,496.8294,497.3241,496.2183,496.9652,91398.0
2023-10-03 13:30:00,512.41,512.41,510.09,510.39,85697.0,497.0331,497.0331,494.7827,495.0737,85697.0
2023-10-03 14:00:00,510.31,510.42,509.3,509.68,72254.0,494.9961,495.1028,494.0164,494.385,72254.0
2023-10-03 14:30:00,509.59,510.77,509.53,510.38,73492.0,494.2977,495.4423,494.2395,495.064,73492.0
2023-10-03 15:00:00,510.34,511.09,509.86,510.46,83094.0,495.0252,495.7527,494.5596,495.1416,83094.0
2023-10-03 15:30:00,510.55,511.44,509.06,509.62,278789.0,495.2289,496.0922,493.7836,494.3268,278789.0
2023-10-04 09:30:00,509.49,511.82,508.22,509.03,135333.0,494.2007,496.4608,492.9688,493.7545,135333.0
2023-10-04 10:00:00,508.82,509.49,507.17,507.53,81061.0,493.5508,494.2007,491.9503,492.2995,81061.0
2023-10-04 10:30:00,507.51,509.23,507.37,508.57,80418.0,492.2801,493.9485,492.1443,493.3083,80418.0
2023-10-04 11:00:00,508.66,509.39,507.63,507.96,77784.0,493.3956,494.1037,492.3965,492.7166,77784.0
2023-10-04 11:30:00,508.1,508.98,506.67,508.56,74311.0,492.8524,493.706,491.4653,493.2986,74311.0
2023-10-04 12:00:00,508.66,510.0,508.14,510.0,70152.0,493.3956,494.6954,492.8912,494.6954,70152.0
2023-10-04 12:30:00,510.03,510.04,508.81,509.59,44287.0,494.7245,494.7342,493.5411,494.2977,44287.0
2023-10-04 13:00:00,509.57,509.7,507.88,508.38,42825.0,494.2783,494.4044,492.639,493.124,42825.0
2023-10-04 13:30:00,508.37,508.58,507.0,507.13,49020.0,493.1143,493.318,491.7854,491.9115,49020.0
2023-10-04 14:00:00,507.26,507.85,506.94,507.44,39426.0,492.0376,492.6099,491.7272,492.2122,39426.0
2023-10-04 14:30:00,507.45,507.94,506.61,507.59,46025.0,492.2219,492.6972,491.4071,492.3577,46025.0
2023-10-04 15:00:00,507.68,509.43,507.5,508.75,53115.0,492.445,494.1425,492.2704,493.4829,53115.0
2023-10-04 15:30:00,508.7,511.33,508.7,510.27,235850.0,493.4344,495.9855,493.4344,494.9573,235850.0
2023-10-05 09:30:00,511.62,518.21,511.23,514.42,233976.0,496.2668,502.659,495.8885,498.9828,233976.0
2023-10-05 10:00:00,514.58,515.8,512.72,514.86,131194.0,499.138,500.3214,497.3338,499.4096,131194.0
2023-10-05 10:30:00,514.84,514.84,512.63,513.89,62827.0,499.3902,499.3902,497.2465,498.4687,62827.0
2023-10-05 11:00:00,513.9,514.01,511.92,513.31,67829.0,498.4784,498.5851,496.5578,497.9061,67829.0
2023-10-05 11:30:00,513.27,513.55,511.45,512.11,95229.0,497.8673,498.1389,496.1019,496.7421,95229.0
2023-10-05 12:00:00,512.17,514.2,512.06,513.92,53640.0,496.8003,498.7694,496.6936,498.4978,53640.0
2023-10-05 12:30:00,514.0,514.07,512.85,513.28,41178.0,498.5754,498.6433,497.4599,497.877,41178.0
2023-10-05 13:00:00,513.32,513.87,512.71,513.86,32309.0,497.9158,498.4493,497.3241,498.4396,32309.0
2023-10-05 13:30:00,513.86,515.45,513.47,514.83,50419.0,498.4396,499.9819,498.0613,499.3805,50419.0
2023-10-05 14:00:00,514.94,515.9,514.51,515.82,56114.0,499.4872,500.4184,499.0701,500.3408,56114.0
2023-10-05 14:30:00,515.77,516.54,515.66,516.17,73522.0,500.2923,501.0392,500.1856,500.6803,73522.0
2023-10-05 15:00:00,516.21,517.19,515.7,516.06,77702.0,500.7191,501.6696,500.2244,500.5736,77702.0
2023-10-05 15:30:00,515.96,516.76,515.83,516.21,180437.0,500.4766,501.2526,500.3505,500.7191,180437.0
2023-10-06 09:30:00,516.45,521.83,515.98,519.58,250128.0,500.9519,506.1704,500.496,503.9879,250128.0
2023-10-06 10:00:00,519.58,520.95,518.51,520.73,106784.0,503.9879,505.3168,502.95,505.1034,106784.0
2023-10-06 10:30:00,520.9,523.38,520.77,522.34,143055.0,505.2683,507.6739,505.1422,506.6651,143055.0
2023-10-06 11:00:00,522.34,524.52,521.61,524.14,140522.0,506.6651,508.7797,505.957,508.4111,140522.0
2023-10-06 11:30:00,524.45,525.95,523.52,525.16,159158.0,508.7118,510.1668,507.8097,509.4005,159158.0
2023-10-06 12:00:00,525.25,525.26,524.08,524.63,96083.0,509.4878,509.4975,508.3529,508.8864,96083.0
2023-10-06 12:30:00,524.85,525.51,523.78,524.07,93195.0,509.0998,509.74,508.0619,508.3432,93195.0
2023-10-06 13:00:00,524.22,524.58,522.91,523.13,61844.0,508.4887,508.8379,507.218,507.4314,61844.0
2023-10-06 13:30:00,523.15,524.26,523.15,524.08,56941.0,507.4508,508.5275,507.4508,508.3529,56941.0
2023-10-06 14:00:00,524.16,524.5,523.81,524.4,57622.0,508.4305,508.7603,508.091,508.6633,57622.0
2023-10-06 14:30:00,524.44,525.09,524.16,524.86,57125.0,508.7021,509.3326,508.4305,509.1095,57125.0
2023-10-06 15:00:00,524.9,525.18,524.27,525.14,98555.0,509.1483,509.4199,508.5372,509.3811,98555.0
2023-10-06 15:30:00,525.2,525.37,524.34,524.54,295898.0,509.4393,509.6042,508.6051,508.7991,295898.0
2023-10-09 09:30:00,521.15,526.2,520.25,525.75,176715.0,505.5108,510.4093,504.6378,509.9728,176715.0
2023-10-09 10:00:00,525.69,526.82,523.68,524.42,97404.0,509.9146,511.0107,507.9649,508.6827,97404.0
2023-10-09 10:30:00,524.42,524.63,523.48,524.14,70394.0,508.6827,508.8864,507.7709,508.4111,70394.0
2023-10-09 11:00:00,524.12,526.05,523.98,525.46,96477.0,508.3917,510.2638,508.2559,509.6915,96477.0
2023-10-09 11:30:00,525.47,526.77,525.37,525.5,47350.0,509.7012,510.9622,509.6042,509.7303,47350.0
2023-10-09 12:00:00,525.39,526.55,525.01,526.11,43024.0,509.6236,510.7488,509.255,510.322,43024.0
2023-10-09 12:30:00,526.27,526.43,523.84,524.09,57014.0,510.4772,510.6324,508.1201,508.3626,57014.0
2023-10-09 13:00:00,524.14,525.0,524.09,524.89,46363.0,508.4111,509.2453,508.3626,509.1386,46363.0
2023-10-09 13:30:00,524.92,526.43,524.92,526.12,40353.0,509.1677,510.6324,509.1677,510.3317,40353.0
2023-10-09 14:00:00,526.22,526.81,525.88,526.46,44764.0,510.4287,511.001,510.0989,510.6615,44764.0
2023-10-09 14:30:00,526.47,526.87,526.18,526.54,46276.0,510.6712,511.0592,510.3899,510.7391,46276.0
2023-10-09 15:00:00,526.67,526.71,525.8,526.11,55811.0,510.8652,510.904,510.0213,510.322,55811.0
2023-10-09 15:30:00,526.11,526.79,525.68,526.63,175095.0,510.322,510.9816,509.9049,510.8264,175095.0
2023-10-10 09:30:00,526.5,527.5,523.08,524.33,131835.0,510.7003,511.6703,507.3829,508.5954,131835.0
2023-10-10 10:00:00,524.46,528.14,524.46,527.55,103696.0,508.7215,512.2911,508.7215,511.7188,103696.0
2023-10-10 10:30:00,527.56,527.71,525.19,525.52,74409.0,511.7285,511.874,509.4296,509.7497,74409.0
2023-10-10 11:00:00,525.36,526.38,524.18,524.36,54507.0,509.5945,510.5839,508.4499,508.6245,54507.0
2023-10-10 11:30:00,524.34,526.49,523.4,526.06,75756.0,508.6051,510.6906,507.6933,510.2735,75756.0
2023-10-10 12:00:00,526.14,526.28,524.97,525.12,36177.0,510.3511,510.4869,509.2162,509.3617,36177.0
2023-10-10 12:30:00,525.23,525.6,524.61,525.08,70940.0,509.4684,509.8273,508.867,509.3229,70940.0
2023-10-10 13:00:00,525.12,525.84,524.54,525.13,45548.0,509.3617,510.0601,508.7991,509.3714,45548.0
2023-10-10 13:30:00,525.23,525.8,524.92,525.71,28657.0,509.4684,510.0213,509.1677,509.934,28657.0
2023-10-10 14:00:00,525.76,526.42,525.39,526.39,27891.0,509.9825,510.6227,509.6236,510.5936,27891.0
2023-10-10 14:30:00,526.15,526.69,523.89,524.52,66950.0,510.3608,510.8846,508.1686,508.7797,66950.0
2023-10-10 15:00:00,524.48,525.15,524.17,524.2,72605.0,508.7409,509.3908,508.4402,508.4693,72605.0
2023-10-10 15:30:00,524.35,524.64,523.91,524.4,143605.0,508.6148,508.8961,508.188,508.6633,143605.0
2023-10-11 09:30:00,520.92,524.23,520.23,523.86,152624.0,505.2877,508.4984,504.6184,508.1395,152624.0
2023-10-11 10:00:00,523.83,525.0,523.15,524.87,52195.0,508.1104,509.2453,507.4508,509.1192,52195.0
2023-10-11 10:30:00,524.96,525.59,522.96,523.83,43328.0,509.2065,509.8176,507.2665,508.1104,43328.0
2023-10-11 11:00:00,523.74,524.26,522.64,523.33,57179.0,508.0231,508.5275,506.9561,507.6254,57179.0
2023-10-11 11:30:00,523.38,523.9,522.66,522.78,50611.0,507.6739,508.1783,506.9755,507.0919,50611.0
2023-10-11 12:00:00,522.76,524.11,522.76,523.3,35590.0,507.0725,508.382,507.0725,507.5963,35590.0
2023-10-11 12:30:00,523.3,523.93,522.45,522.45,31389.0,507.5963,508.2074,506.7718,506.7718,31389.0
2023-10-11 13:00:00,522.39,522.58,521.22,521.5,44480.0,506.7136,506.8979,505.5787,505.8503,44480.0
2023-10-11 13:30:00,521.37,521.54,520.28,521.54,56134.0,505.7242,505.8891,504.6669,505.8891,56134.0
2023-10-11 14:00:00,521.5,522.05,520.92,521.44,63869.0,505.8503,506.3838,505.2877,505.7921,63869.0
2023-10-11 14:30:00,521.31,523.43,521.31,522.72,91101.0,505.666,507.7224,505.666,507.0337,91101.0
2023-10-11 15:00:00,522.62,523.14,522.29,523.02,138847.0,506.9367,507.4411,506.6166,507.3247,138847.0
2023-10-11 15:30:00,523.03,524.17,522.38,523.64,338402.0,507.3344,508.4402,506.7039,507.9261,338402.0
2023-10-12 09:30:00,524.47,526.92,523.82,525.13,128117.0,508.7312,511.1077,508.1007,509.3714,128117.0
2023-10-12 10:00:00,524.89,524.97,522.25,523.94,65249.0,509.1386,509.2162,506.5778,508.2171,65249.0
2023-10-12 10:30:00,523.97,524.32,522.64,524.09,69405.0,508.2462,508.5857,506.9561,508.3626,69405.0
2023-10-12 11:00:00,524.23,526.04,523.75,525.48,67225.0,508.4984,510.2541,508.0328,509.7109,67225.0
2023-10-12 11:30:00,525.3,526.84,525.29,526.83,57123.0,509.5363,511.0301,509.5266,511.0204,57123.0
2023-10-12 12:00:00,526.91,528.09,526.41,527.65,69421.0,511.098,512.2426,510.613,511.8158,69421.0
2023-10-12 12:30:00,527.42,528.58,527.2,527.69,63508.0,511.5927,512.7178,511.3793,511.8546,63508.0
2023-10-12 13:00:00,527.58,527.73,525.98,526.02,54412.0,511.7479,511.8934,510.1959,510.2347,54412.0
2023-10-12 13:30:00,525.91,526.17,525.05,525.82,59680.0,510.128,510.3802,509.2938,510.0407,59680.0
2023-10-12 14:00:00,525.8,526.01,525.15,526.01,69079.0,510.0213,510.225,509.3908,510.225,69079.0
2023-10-12 14:30:00,525.86,527.32,525.54,527.0,99057.0,510.0795,511.4957,509.7691,511.1853,99057.0
2023-10-12 15:00:00,527.08,527.37,525.45,525.54,74011.0,511.2629,511.5442,509.6818,509.7691,74011.0
2023-10-12 15:30:00,525.54,527.0,525.45,525.82,183480.0,509.7691,511.1853,509.6818,510.0407,183480.0
2023-10-13 09:30:00,533.25,544.46,532.0,539.43,627861.0,517.2477,528.1213,516.0352,523.2422,627861.0
2023-10-13 10:00:00,539.35,540.72,533.32,537.14,268945.0,523.1647,524.4935,517.3156,521.021,268945.0
2023-10-13 10:30:00,537.32,538.65,534.55,535.39,168038.0,521.1956,522.4857,518.5087,519.3235,168038.0
2023-10-13 11:00:00,535.35,535.35,532.45,533.34,162775.0,519.2847,519.2847,516.4717,517.335,162775.0
2023-10-13 11:30:00,533.29,535.56,532.8,535.44,165593.0,517.2865,519.4884,516.8112,519.372,165593.0
2023-10-13 12:00:00,535.52,539.14,535.37,538.37,134341.0,519.4496,522.961,519.3041,522.2141,134341.0
2023-10-13 12:30:00,538.53,539.95,537.63,538.16,163276.0,522.3693,523.7466,521.4963,522.0104,163276.0
2023-10-13 13:00:00,538.2,539.53,536.89,537.09,147165.0,522.0492,523.3392,520.7785,520.9725,147165.0
2023-10-13 13:30:00,537.08,539.82,536.91,539.53,118394.0,520.9628,523.6205,520.7979,523.3392,118394.0
2023-10-13 14:00:00,539.54,540.0,538.55,539.01,104802.0,523.3489,523.7951,522.3887,522.8349,104802.0
2023-10-13 14:30:00,538.95,539.29,537.6,538.66,109578.0,522.7767,523.1065,521.4672,522.4954,109578.0
2023-10-13 15:00:00,538.62,540.25,538.11,539.18,141651.0,522.4566,524.0376,521.9619,522.9998,141651.0
2023-10-13 15:30:00,539.1,539.78,537.8,539.27,493517.0,522.9222,523.5817,521.6612,523.0871,493517.0
2023-10-16 09:30:00,543.18,546.78,539.42,543.59,459681.0,526.8797,530.3717,523.2325,527.2774,459681.0
2023-10-16 10:00:00,543.37,543.8,536.12,536.54,267446.0,527.064,527.4811,520.0316,520.439,267446.0
2023-10-16 10:30:00,536.54,541.17,536.5,540.48,189703.0,520.439,524.93,520.4002,524.2607,189703.0
2023-10-16 11:00:00,540.7,542.56,539.72,541.75,89207.0,524.4741,526.2783,523.5235,525.4926,89207.0
2023-10-16 11:30:00,541.82,542.72,540.95,542.23,81811.0,525.5605,526.4335,524.7166,525.9582,81811.0
2023-10-16 12:00:00,542.2,542.28,539.57,540.39,122068.0,525.9291,526.0067,523.378,524.1734,122068.0
2023-10-16 12:30:00,540.31,540.55,539.01,539.99,59246.0,524.0958,524.3286,522.8349,523.7854,59246.0
2023-10-16 13:00:00,539.96,541.13,538.69,539.5,123033.0,523.7563,524.8912,522.5245,523.3101,123033.0
2023-10-16 13:30:00,539.32,540.26,538.92,539.89,72229.0,523.1356,524.0473,522.7476,523.6884,72229.0
2023-10-16 14:00:00,539.91,541.18,539.34,539.63,72231.0,523.7078,524.9397,523.155,523.4362,72231.0
2023-10-16 14:30:00,539.61,540.49,539.35,540.32,58185.0,523.4168,524.2704,523.1647,524.1055,58185.0
2023-10-16 15:00:00,540.43,540.68,539.76,540.18,66351.0,524.2122,524.4547,523.5623,523.9697,66351.0
2023-10-16 15:30:00,540.18,540.41,537.93,538.13,298867.0,523.9697,524.1928,521.7873,521.9813,298867.0
2023-10-17 09:30:00,539.94,541.84,537.78,541.2,173489.0,523.7369,525.5799,521.6418,524.9591,173489.0
2023-10-17 10:00:00,541.2,542.44,539.28,539.85,107066.0,524.9591,526.1619,523.0968,523.6496,107066.0
2023-10-17 10:30:00,539.95,542.0,538.68,541.8,139048.0,523.7466,525.7351,522.5148,525.5411,139048.0
2023-10-17 11:00:00,541.76,542.33,540.14,540.3,161941.0,525.5023,526.0552,523.9309,524.0861,161941.0
2023-10-17 11:30:00,540.26,541.24,540.08,540.77,49347.0,524.0473,524.9979,523.8727,524.542,49347.0
2023-10-17 12:00:00,540.71,541.18,537.79,538.83,111623.0,524.4838,524.9397,521.6515,522.6603,111623.0
2023-10-17 12:30:00,538.79,539.09,536.7,537.39,73320.0,522.6215,522.9125,520.5942,521.2635,73320.0
2023-10-17 13:00:00,537.53,537.91,536.31,536.71,63101.0,521.3993,521.7679,520.2159,520.6039,63101.0
2023-10-17 13:30:00,536.71,536.71,535.12,535.44,53459.0,520.6039,520.6039,519.0616,519.372,53459.0
2023-10-17 14:00:00,535.37,535.56,534.67,534.8,65273.0,519.3041,519.4884,518.6251,518.7512,65273.0
2023-10-17 14:30:00,534.68,535.46,534.57,534.89,55374.0,518.6348,519.3914,518.5281,518.8385,55374.0
2023-10-17 15:00:00,534.83,536.89,534.65,536.8,68495.0,518.7803,520.7785,518.6057,520.6912,68495.0
2023-10-17 15:30:00,536.92,536.95,535.65,536.5,169093.0,520.8076,520.8367,519.5757,520.4002,169093.0
2023-10-18 09:30:00,543.04,543.98,539.0,541.35,217437.0,526.7439,527.6557,522.8252,525.1046,217437.0
2023-10-18 10:00:00,541.4,542.25,536.42,536.98,80478.0,525.1531,525.9776,520.3226,520.8658,80478.0
2023-10-18 10:30:00,536.65,538.06,535.39,537.01,65024.0,520.5457,521.9134,519.3235,520.8949,65024.0
2023-10-18 11:00:00,537.34,538.19,536.14,537.65,64161.0,521.215,522.0395,520.051,521.5157,64161.0
2023-10-18 11:30:00,537.6,538.54,536.98,537.92,39127.0,521.4672,522.379,520.8658,521.7776,39127.0
2023-10-18 12:00:00,537.92,538.37,537.19,537.46,40516.0,521.7776,522.2141,521.0695,521.3314,40516.0
2023-10-18 12:30:00,537.56,537.98,536.96,536.96,35201.0,521.4284,521.8358,520.8464,520.8464,35201.0
2023-10-18 13:00:00,536.92,539.08,536.48,538.84,53012.0,520.8076,522.9028,520.3808,522.67,53012.0
2023-10-18 13:30:00,538.63,540.59,537.48,540.04,71595.0,522.4663,524.3674,521.3508,523.8339,71595.0
2023-10-18 14:00:00,540.07,540.33,538.5,538.78,62131.0,523.863,524.1152,522.3402,522.6118,62131.0
2023-10-18 14:30:00,538.69,539.17,538.38,538.65,56213.0,522.5245,522.9901,522.2238,522.4857,56213.0
2023-10-18 15:00:00,538.65,539.44,537.93,538.25,53991.0,522.4857,523.2519,521.7873,522.0977,53991.0
2023-10-18 15:30:00,538.32,538.8,535.99,536.22,221999.0,522.1656,522.6312,519.9055,520.1286,221999.0
2023-10-19 09:30:00,536.82,538.34,532.44,534.37,127219.0,520.7106,522.185,516.462,518.3341,127219.0
2023-10-19 10:00:00,534.51,534.52,529.34,529.46,108073.0,518.4699,518.4796,513.455,513.5714,108073.0
2023-10-19 10:30:00,529.76,530.52,529.25,530.1,50563.0,513.8624,514.5996,513.3677,514.1922,50563.0
2023-10-19 11:00:00,530.05,531.41,529.66,530.84,61675.0,514.1437,515.4629,513.7654,514.91,61675.0
2023-10-19 11:30:00,530.84,532.2,530.66,531.59,41383.0,514.91,516.2292,514.7354,515.6375,41383.0
2023-10-19 12:00:00,531.51,534.94,530.89,532.35,132019.0,515.5599,518.887,514.9585,516.3747,132019.0
2023-10-19 12:30:00,532.53,535.18,531.36,534.81,92640.0,516.5493,519.1198,515.4144,518.7609,92640.0
2023-10-19 13:00:00,535.16,535.25,533.73,533.99,33969.0,519.1004,519.1877,517.7133,517.9655,33969.0
2023-10-19 13:30:00,534.0,534.87,532.24,532.49,50719.0,517.9752,518.8191,516.268,516.5105,50719.0
2023-10-19 14:00:00,532.35,532.8,531.05,531.33,43894.0,516.3747,516.8112,515.1137,515.3853,43894.0
2023-10-19 14:30:00,531.15,531.15,529.39,530.01,82022.0,515.2107,515.2107,513.5035,514.1049,82022.0
2023-10-19 15:00:00,530.09,530.84,529.78,530.41,57966.0,514.1825,514.91,513.8818,514.4929,57966.0
2023-10-19 15:30:00,530.4,532.48,530.21,531.38,188967.0,514.4832,516.5008,514.2989,515.4338,188967.0
2023-10-20 09:30:00,531.0,534.43,529.66,531.36,343048.0,515.0652,518.3923,513.7654,515.4144,343048.0
2023-10-20 10:00:00,531.36,531.36,528.62,529.57,66931.0,515.4144,515.4144,512.7566,513.6781,66931.0
2023-10-20 10:30:00,529.36,530.47,529.13,530.13,70040.0,513.4744,514.5511,513.2513,514.2213,70040.0
2023-10-20 11:00:00,530.25,531.3,529.33,529.57,54715.0,514.3377,515.3562,513.4453,513.6781,54715.0
2023-10-20 11:30:00,529.54,529.81,528.75,529.13,43094.0,513.649,513.9109,512.8827,513.2513,43094.0
2023-10-20 12:00:00,529.25,529.57,527.55,528.95,78600.0,513.3677,513.6781,511.7188,513.0767,78600.0
2023-10-20 12:30:00,529.05,530.39,529.05,529.96,61159.0,513.1737,514.4735,513.1737,514.0564,61159.0
2023-10-20 13:00:00,529.98,530.06,527.91,527.91,62225.0,514.0758,514.1534,512.068,512.068,62225.0
2023-10-20 13:30:00,527.98,528.51,527.31,528.21,48367.0,512.1359,512.6499,511.486,512.359,48367.0
2023-10-20 14:00:00,528.11,528.79,527.58,528.07,61029.0,512.262,512.9215,511.7479,512.2232,61029.0
2023-10-20 14:30:00,527.98,529.23,527.8,528.67,48886.0,512.1359,513.3483,511.9613,512.8051,48886.0
2023-10-20 15:00:00,528.63,528.8,526.94,527.71,65664.0,512.7663,512.9312,511.1271,511.874,65664.0
2023-10-20 15:30:00,527.68,527.91,526.77,527.04,278454.0,511.8449,512.068,510.9622,511.2241,278454.0
2023-10-23 09:30:00,527.03,527.78,522.64,527.51,120409.0,511.2144,511.9419,506.9561,511.68,120409.0
2023-10-23 10:00:00,527.63,527.63,525.66,526.58,53697.0,511.7964,511.7964,509.8855,510.7779,53697.0
2023-10-23 10:30:00,526.09,527.36,525.79,525.9,41778.0,510.3026,511.5345,510.0116,510.1183,41778.0
2023-10-23 11:00:00,526.0,526.54,524.89,525.05,54488.0,510.2153,510.7391,509.1386,509.2938,54488.0
2023-10-23 11:30:00,525.12,525.14,523.14,524.23,60706.0,509.3617,509.3811,507.4411,508.4984,60706.0
2023-10-23 12:00:00,524.14,524.62,522.67,523.37,45685.0,508.4111,508.8767,506.9852,507.6642,45685.0
2023-10-23 12:30:00,523.28,524.45,522.88,524.44,41226.0,507.5769,508.7118,507.1889,508.7021,41226.0
2023-10-23 13:00:00,524.51,524.58,521.91,522.13,49256.0,508.77,508.8379,506.248,506.4614,49256.0
2023-10-23 13:30:00,522.15,523.09,521.74,522.57,49323.0,506.4808,507.3926,506.0831,506.8882,49323.0
2023-10-23 14:00:00,522.48,523.5,521.83,522.03,48803.0,506.8009,507.7903,506.1704,506.3644,48803.0
2023-10-23 14:30:00,522.15,522.89,521.72,522.89,42620.0,506.4808,507.1986,506.0637,507.1986,42620.0
2023-10-23 15:00:00,523.01,523.53,520.32,520.57,70319.0,507.315,507.8194,504.7057,504.9482,70319.0
2023-10-23 15:30:00,520.57,521.8,520.29,521.56,212023.0,504.9482,506.1413,504.6766,505.9085,212023.0
2023-10-24 09:30:00,522.86,529.41,522.07,528.54,155220.0,507.1695,513.5229,506.4032,512.679,155220.0
2023-10-24 10:00:00,528.38,530.67,527.71,528.84,104745.0,512.5238,514.7451,511.874,512.97,104745.0
2023-10-24 10:30:00,528.64,528.89,527.55,528.62,48778.0,512.776,513.0185,511.7188,512.7566,48778.0
2023-10-24 11:00:00,528.71,529.18,527.36,528.13,41906.0,512.8439,513.2998,511.5345,512.2814,41906.0
2023-10-24 11:30:00,528.17,528.36,525.66,525.76,47310.0,512.3202,512.5044,509.8855,509.9825,47310.0
2023-10-24 12:00:00,525.9,526.0,523.58,523.71,49955.0,510.1183,510.2153,507.8679,507.994,49955.0
2023-10-24 12:30:00,523.81,524.1,522.54,522.54,32185.0,508.091,508.3723,506.8591,506.8591,32185.0
2023-10-24 13:00:00,522.55,523.94,522.25,523.94,45451.0,506.8688,508.2171,506.5778,508.2171,45451.0
2023-10-24 13:30:00,523.78,525.0,523.78,524.32,34512.0,508.0619,509.2453,508.0619,508.5857,34512.0
2023-10-24 14:00:00,524.28,524.77,523.96,524.39,29159.0,508.5469,509.0222,508.2365,508.6536,29159.0
2023-10-24 14:30:00,524.55,526.11,524.55,525.92,28344.0,508.8088,510.322,508.8088,510.1377,28344.0
2023-10-24 15:00:00,525.92,526.14,525.03,525.88,35190.0,510.1377,510.3511,509.2744,510.0989,35190.0
2023-10-24 15:30:00,525.86,526.56,524.96,524.96,150527.0,510.0795,510.7585,509.2065,509.2065,150527.0
2023-10-25 09:30:00,527.27,527.91,521.05,521.77,129710.0,511.4472,512.068,505.4138,506.1122,129710.0
2023-10-25 10:00:00,521.67,523.0,520.08,522.55,114812.0,506.0152,507.3053,504.4729,506.8688,114812.0
2023-10-25 10:30:00,522.6,527.75,522.47,527.55,53907.0,506.9173,511.9128,506.7912,511.7188,53907.0
2023-10-25 11:00:00,527.41,532.19,527.17,531.68,94363.0,511.583,516.2195,511.3502,515.7248,94363.0
2023-10-25 11:30:00,531.85,532.36,530.37,530.58,105062.0,515.8897,516.3844,514.4541,514.6578,105062.0
2023-10-25 12:00:00,530.43,530.99,529.55,529.55,36182.0,514.5123,515.0555,513.6587,513.6587,36182.0
2023-10-25 12:30:00,529.45,529.89,528.71,529.19,25170.0,513.5617,513.9885,512.8439,513.3095,25170.0
2023-10-25 13:00:00,529.1,529.58,528.22,528.22,26937.0,513.2222,513.6878,512.3687,512.3687,26937.0
2023-10-25 13:30:00,528.2,529.82,527.98,529.63,45013.0,512.3493,513.9206,512.1359,513.7363,45013.0
2023-10-25 14:00:00,529.78,529.89,528.17,528.24,30811.0,513.8818,513.9885,512.3202,512.3881,30811.0
2023-10-25 14:30:00,528.15,530.0,528.13,529.18,47812.0,512.3008,514.0952,512.2814,513.2998,47812.0
2023-10-25 15:00:00,529.32,530.67,528.39,530.63,89232.0,513.4356,514.7451,512.5335,514.7063,89232.0
2023-10-25 15:30:00,530.73,531.6,530.08,530.55,308748.0,514.8033,515.6472,514.1728,514.6287,308748.0
2023-10-26 09:30:00,525.7,529.84,522.52,529.69,153808.0,509.9243,513.94,506.8397,513.7945,153808.0
2023-10-26 10:00:00,529.52,530.15,525.34,528.7,121494.0,513.6296,514.2407,509.5751,512.8342,121494.0
2023-10-26 10:30:00,528.71,530.19,526.87,529.74,66230.0,512.8439,514.2795,511.0592,513.843,66230.0
2023-10-26 11:00:00,529.64,530.02,528.12,528.92,76294.0,513.746,514.1146,512.2717,513.0476,76294.0
2023-10-26 11:30:00,528.89,530.4,528.09,529.27,90287.0,513.0185,514.4832,512.2426,513.3871,90287.0
2023-10-26 12:00:00,529.25,530.46,528.63,529.72,60722.0,513.3677,514.5414,512.7663,513.8236,60722.0
2023-10-26 12:30:00,529.59,529.78,528.3,528.96,59403.0,513.6975,513.8818,512.4462,513.0864,59403.0
2023-10-26 13:00:00,528.84,529.69,528.14,528.47,48567.0,512.97,513.7945,512.2911,512.6111,48567.0
2023-10-26 13:30:00,528.33,529.56,527.64,529.37,41150.0,512.4753,513.6684,511.8061,513.4841,41150.0
2023-10-26 14:00:00,529.31,530.0,528.92,529.48,44205.0,513.4259,514.0952,513.0476,513.5908,44205.0
2023-10-26 14:30:00,529.51,530.43,529.32,530.24,56281.0,513.6199,514.5123,513.4356,514.328,56281.0
2023-10-26 15:00:00,530.36,530.47,529.0,529.0,75868.0,514.4444,514.5511,513.1252,513.1252,75868.0
2023-10-26 15:30:00,528.89,529.09,527.51,528.44,246745.0,513.0185,513.2125,511.68,512.582,246745.0
2023-10-27 09:30:00,525.99,527.74,523.11,527.35,173527.0,510.2056,511.9031,507.412,511.5248,173527.0
2023-10-27 10:00:00,527.23,527.48,524.46,524.66,62951.0,511.4084,511.6509,508.7215,508.9155,62951.0
2023-10-27 10:30:00,524.7,524.71,521.9,524.0,67241.0,508.9543,508.964,506.2383,508.2753,67241.0
2023-10-27 11:00:00,523.78,524.0,521.26,522.78,57146.0,508.0619,508.2753,505.6175,507.0919,57146.0
2023-10-27 11:30:00,522.93,523.82,521.99,523.82,73995.0,507.2374,508.1007,506.3256,508.1007,73995.0
2023-10-27 12:00:00,523.82,524.93,523.11,524.4,71488.0,508.1007,509.1774,507.412,508.6633,71488.0
2023-10-27 12:30:00,524.28,525.65,524.25,524.53,89564.0,508.5469,509.8758,508.5178,508.7894,89564.0
2023-10-27 13:00:00,524.54,524.71,523.37,523.43,63121.0,508.7991,508.964,507.6642,507.7224,63121.0
2023-10-27 13:30:00,523.47,524.44,523.24,524.04,52285.0,507.7612,508.7021,507.5381,508.3141,52285.0
2023-10-27 14:00:00,524.02,524.98,523.64,524.0,82306.0,508.2947,509.2259,507.9261,508.2753,82306.0
2023-10-27 14:30:00,524.0,524.86,523.38,523.69,70039.0,508.2753,509.1095,507.6739,507.9746,70039.0
2023-10-27 15:00:00,523.67,524.56,523.35,524.51,89201.0,507.9552,508.8185,507.6448,508.77,89201.0
2023-10-27 15:30:00,524.44,524.99,523.15,524.66,218708.0,508.7021,509.2356,507.4508,508.9155,218708.0
2023-10-30 09:30:00,525.0,527.96,522.94,526.59,98852.0,509.2453,512.1165,507.2471,510.7876,98852.0
2023-10-30 10:00:00,526.42,528.55,525.78,526.48,116801.0,510.6227,512.6887,510.0019,510.6809,116801.0
2023-10-30 10:30:00,526.62,526.99,525.04,525.69,63414.0,510.8167,511.1756,509.2841,509.9146,63414.0
2023-10-30 11:00:00,525.81,527.27,525.06,525.36,43626.0,510.031,511.4472,509.3035,509.5945,43626.0
2023-10-30 11:30:00,525.24,526.27,524.92,526.0,44513.0,509.4781,510.4772,509.1677,510.2153,44513.0
2023-10-30 12:00:00,526.07,527.0,525.7,526.92,55594.0,510.2832,511.1853,509.9243,511.1077,55594.0
2023-10-30 12:30:00,526.86,527.74,526.7,527.73,35775.0,511.0495,511.9031,510.8943,511.8934,35775.0
2023-10-30 13:00:00,527.74,530.05,527.25,529.99,61355.0,511.9031,514.1437,511.4278,514.0855,61355.0
2023-10-30 13:30:00,530.0,530.49,529.74,530.37,51472.0,514.0952,514.5705,513.843,514.4541,51472.0
2023-10-30 14:00:00,530.24,530.97,529.67,530.15,53410.0,514.328,515.0361,513.7751,514.2407,53410.0
2023-10-30 14:30:00,530.16,531.03,529.7,530.65,53489.0,514.2504,515.0943,513.8042,514.7257,53489.0
2023-10-30 15:00:00,530.69,531.82,530.56,531.22,198889.0,514.7645,515.8606,514.6384,515.2786,198889.0
2023-10-30 15:30:00,531.11,531.49,530.0,530.12,293402.0,515.1719,515.5405,514.0952,514.2116,293402.0
2023-10-31 09:30:00,535.0,535.52,531.62,532.93,99938.0,518.9452,519.4496,515.6666,516.9373,99938.0
2023-10-31 10:00:00,532.59,535.36,531.88,534.25,69476.0,516.6075,519.2944,515.9188,518.2177,69476.0
2023-10-31 10:30:00,534.25,535.29,533.89,535.1,85325.0,518.2177,519.2265,517.8685,519.0422,85325.0
2023-10-31 11:00:00,534.98,535.36,532.99,533.02,123831.0,518.9258,519.2944,516.9955,517.0246,123831.0
2023-10-31 11:30:00,532.99,534.18,532.82,534.18,50611.0,516.9955,518.1498,516.8306,518.1498,50611.0
2023-10-31 12:00:00,534.2,535.68,533.64,535.37,83017.0,518.1692,519.6048,517.626,519.3041,83017.0
2023-10-31 12:30:00,535.48,536.68,534.61,534.9,64017.0,519.4108,520.5748,518.5669,518.8482,64017.0
2023-10-31 13:00:00,534.95,535.35,533.69,534.91,33070.0,518.8967,519.2847,517.6745,518.8579,33070.0
2023-10-31 13:30:00,535.0,535.95,534.69,535.42,41097.0,518.9452,519.8667,518.6445,519.3526,41097.0
2023-10-31 14:00:00,535.57,535.96,534.38,534.67,45627.0,519.4981,519.8764,518.3438,518.6251,45627.0
2023-10-31 14:30:00,534.67,535.5,534.3,535.39,39595.0,518.6251,519.4302,518.2662,519.3235,39595.0
2023-10-31 15:00:00,535.5,536.04,534.85,535.62,53609.0,519.4302,519.954,518.7997,519.5466,53609.0
2023-10-31 15:30:00,535.63,536.1,534.91,535.47,171092.0,519.5563,520.0122,518.8579,519.4011,171092.0
2023-11-01 09:30:00,529.98,533.48,526.8,533.44,189474.0,514.0758,517.4708,510.9913,517.432,189474.0
2023-11-01 10:00:00,533.82,534.06,529.77,530.08,90206.0,517.8006,518.0334,513.8721,514.1728,90206.0
2023-11-01 10:30:00,530.1,534.14,529.84,533.44,84241.0,514.1922,518.111,513.94,517.432,84241.0
2023-11-01 11:00:00,533.45,535.83,533.45,535.24,74612.0,517.4417,519.7503,517.4417,519.178,74612.0
2023-11-01 11:30:00,535.13,535.42,533.14,534.28,54956.0,519.0713,519.3526,517.141,518.2468,54956.0
2023-11-01 12:00:00,534.45,534.57,532.99,533.68,55277.0,518.4117,518.5281,516.9955,517.6648,55277.0
2023-11-01 12:30:00,533.67,534.04,531.88,532.15,47628.0,517.6551,518.014,515.9188,516.1807,47628.0
2023-11-01 13:00:00,532.28,534.42,531.91,532.23,80360.0,516.3068,518.3826,515.9479,516.2583,80360.0
2023-11-01 13:30:00,532.25,532.25,531.18,531.43,66876.0,516.2777,516.2777,515.2398,515.4823,66876.0
2023-11-01 14:00:00,531.52,533.09,530.49,532.21,63487.0,515.5696,517.0925,514.5705,516.2389,63487.0
2023-11-01 14:30:00,532.36,534.09,531.29,532.7,75079.0,516.3844,518.0625,515.3465,516.7142,75079.0
2023-11-01 15:00:00,532.84,535.4,531.83,532.2,88611.0,516.85,519.3332,515.8703,516.2292,88611.0
2023-11-01 15:30:00,532.2,532.84,530.46,531.55,201067.0,516.2292,516.85,514.5414,515.5987,201067.0
2023-11-02 09:30:00,532.0,535.4,526.94,529.98,160078.0,516.0352,519.3332,511.1271,514.0758,160078.0
2023-11-02 10:00:00,529.99,531.11,528.42,530.49,64591.0,514.0855,515.1719,512.5626,514.5705,64591.0
2023-11-02 10:30:00,530.65,533.13,530.65,531.61,66852.0,514.7257,517.1313,514.7257,515.6569,66852.0
2023-11-02 11:00:00,531.91,533.49,530.62,533.4,76487.0,515.9479,517.4805,514.6966,517.3932,76487.0
2023-11-02 11:30:00,533.4,534.8,533.21,533.78,69473.0,517.3932,518.7512,517.2089,517.7618,69473.0
2023-11-02 12:00:00,533.62,534.36,532.8,533.28,58138.0,517.6066,518.3244,516.8112,517.2768,58138.0
2023-11-02 12:30:00,533.3,533.97,532.42,532.71,52822.0,517.2962,517.9461,516.4426,516.7239,52822.0
2023-11-02 13:00:00,532.56,534.36,532.2,534.35,50764.0,516.5784,518.3244,516.2292,518.3147,50764.0
2023-11-02 13:30:00,534.42,535.58,533.86,534.28,63974.0,518.3826,519.5078,517.8394,518.2468,63974.0
2023-11-02 14:00:00,534.29,535.53,534.1,534.9,63317.0,518.2565,519.4593,518.0722,518.8482,63317.0
2023-11-02 14:30:00,534.98,535.93,534.9,535.34,39584.0,518.9258,519.8473,518.8482,519.275,39584.0
2023-11-02 15:00:00,535.29,536.54,535.23,536.12,56732.0,519.2265,520.439,519.1683,520.0316,56732.0
2023-11-02 15:30:00,536.06,536.84,535.45,536.31,190250.0,519.9734,520.73,519.3817,520.2159,190250.0
2023-11-03 09:30:00,534.57,535.98,529.28,530.22,153205.0,518.5281,519.8958,513.3968,514.3086,153205.0
2023-11-03 10:00:00,530.17,531.4,529.36,530.4,96449.0,514.2601,515.4532,513.4744,514.4832,96449.0
2023-11-03 10:30:00,530.43,531.9,529.94,531.47,152439.0,514.5123,515.9382,514.037,515.5211,152439.0
2023-11-03 11:00:00,531.47,534.16,530.56,533.45,127546.0,515.5211,518.1304,514.6384,517.4417,127546.0
2023-11-03 11:30:00,533.43,533.85,532.38,533.0,89651.0,517.4223,517.8297,516.4038,517.0052,89651.0
2023-11-03 12:00:00,533.12,534.76,533.09,533.65,108632.0,517.1216,518.7124,517.0925,517.6357,108632.0
2023-11-03 12:30:00,533.66,534.19,533.49,533.97,59302.0,517.6454,518.1595,517.4805,517.9461,59302.0
2023-11-03 13:00:00,534.06,534.3,531.6,532.07,107809.0,518.0334,518.2662,515.6472,516.1031,107809.0
2023-11-03 13:30:00,532.05,532.27,531.5,531.86,52834.0,516.0837,516.2971,515.5502,515.8994,52834.0
2023-11-03 14:00:00,531.77,531.97,531.13,531.91,68597.0,515.8121,516.0061,515.1913,515.9479,68597.0
2023-11-03 14:30:00,531.9,532.01,529.78,530.28,97283.0,515.9382,516.0449,513.8818,514.3668,97283.0
2023-11-03 15:00:00,530.25,530.34,528.8,529.71,143191.0,514.3377,514.425,512.9312,513.8139,143191.0
2023-11-03 15:30:00,529.82,531.43,529.4,530.91,245753.0,513.9206,515.4823,513.5132,514.9779,245753.0
2023-11-06 09:30:00,531.63,533.67,530.05,530.94,141052.0,515.6763,517.6551,514.1437,515.007,141052.0
2023-11-06 10:00:00,530.94,532.63,530.25,532.06,96640.0,515.007,516.6463,514.3377,516.0934,96640.0
2023-11-06 10:30:00,531.99,533.91,531.17,532.19,68450.0,516.0255,517.8879,515.2301,516.2195,68450.0
2023-11-06 11:00:00,532.23,533.46,532.11,533.43,41457.0,516.2583,517.4514,516.1419,517.4223,41457.0
2023-11-06 11:30:00,533.35,534.31,533.14,533.9,60432.0,517.3447,518.2759,517.141,517.8782,60432.0
2023-11-06 12:00:00,533.84,536.02,533.55,534.81,75778.0,517.82,519.9346,517.5387,518.7609,75778.0
2023-11-06 12:30:00,534.59,534.6,532.25,533.1,43907.0,518.5475,518.5572,516.2777,517.1022,43907.0
2023-11-06 13:00:00,533.13,533.8,532.89,533.77,62886.0,517.1313,517.7812,516.8985,517.7521,62886.0
2023-11-06 13:30:00,533.72,533.8,532.9,533.11,59973.0,517.7036,517.7812,516.9082,517.1119,59973.0
2023-11-06 14:00:00,533.15,533.36,532.11,532.66,70996.0,517.1507,517.3544,516.1419,516.6754,70996.0
2023-11-06 14:30:00,532.75,534.33,532.57,533.96,58570.0,516.7627,518.2953,516.5881,517.9364,58570.0
2023-11-06 15:00:00,534.04,534.57,533.85,534.46,73286.0,518.014,518.5281,517.8297,518.4214,73286.0
2023-11-06 15:30:00,534.48,534.68,532.48,533.76,211476.0,518.4408,518.6348,516.5008,517.7424,211476.0
2023-11-07 09:30:00,535.36,536.9,531.52,532.42,104143.0,519.2944,520.7882,515.5696,516.4426,104143.0
2023-11-07 10:00:00,532.44,536.2,532.16,535.7,56090.0,516.462,520.1092,516.1904,519.6242,56090.0
2023-11-07 10:30:00,535.61,538.65,535.26,537.17,99819.0,519.5369,522.4857,519.1974,521.0501,99819.0
2023-11-07 11:00:00,537.04,537.92,535.86,537.83,40640.0,520.924,521.7776,519.7794,521.6903,40640.0
2023-11-07 11:30:00,537.99,538.18,536.5,536.85,43282.0,521.8455,522.0298,520.4002,520.7397,43282.0
2023-11-07 12:00:00,536.73,537.53,536.36,537.12,55585.0,520.6233,521.3993,520.2644,521.0016,55585.0
2023-11-07 12:30:00,536.95,538.12,536.84,538.08,44658.0,520.8367,521.9716,520.73,521.9328,44658.0
2023-11-07 13:00:00,538.07,538.4,537.74,538.27,33451.0,521.9231,522.2432,521.603,522.1171,33451.0
2023-11-07 13:30:00,538.26,538.47,537.86,538.34,34760.0,522.1074,522.3111,521.7194,522.185,34760.0
2023-11-07 14:00:00,538.34,539.08,538.13,538.92,49463.0,522.185,522.9028,521.9813,522.7476,49463.0
2023-11-07 14:30:00,538.98,539.65,538.71,539.0,60909.0,522.8058,523.4556,522.5439,522.8252,60909.0
2023-11-07 15:00:00,539.0,539.23,538.28,538.92,73726.0,522.8252,523.0483,522.1268,522.7476,73726.0
2023-11-07 15:30:00,539.05,539.38,536.3,538.83,362026.0,522.8737,523.1938,520.2062,522.6603,362026.0
2023-11-08 09:30:00,540.0,541.4,536.78,539.17,123818.0,523.7951,525.1531,520.6718,522.9901,123818.0
2023-11-08 10:00:00,539.55,540.33,538.43,538.66,68440.0,523.3586,524.1152,522.2723,522.4954,68440.0
2023-11-08 10:30:00,538.9,539.7,537.87,538.31,64722.0,522.7282,523.5041,521.7291,522.1559,64722.0
2023-11-08 11:00:00,538.2,538.21,536.85,537.1,33696.0,522.0492,522.0589,520.7397,520.9822,33696.0
2023-11-08 11:30:00,537.11,537.46,534.73,535.22,45962.0,520.9919,521.3314,518.6833,519.1586,45962.0
2023-11-08 12:00:00,535.08,536.93,534.64,536.39,43386.0,519.0228,520.8173,518.596,520.2935,43386.0
2023-11-08 12:30:00,536.42,536.86,535.07,535.57,54135.0,520.3226,520.7494,519.0131,519.4981,54135.0
2023-11-08 13:00:00,535.56,535.56,534.17,534.88,47781.0,519.4884,519.4884,518.1401,518.8288,47781.0
2023-11-08 13:30:00,534.88,535.26,534.14,534.25,20844.0,518.8288,519.1974,518.111,518.2177,20844.0
2023-11-08 14:00:00,534.28,535.48,534.26,534.79,42325.0,518.2468,519.4108,518.2274,518.7415,42325.0
2023-11-08 14:30:00,534.82,536.04,534.69,535.7,41021.0,518.7706,519.954,518.6445,519.6242,41021.0
2023-11-08 15:00:00,535.82,536.87,535.52,536.62,52790.0,519.7406,520.7591,519.4496,520.5166,52790.0
2023-11-08 15:30:00,536.56,537.86,536.17,536.73,117606.0,520.4584,521.7194,520.0801,520.6233,117606.0
2023-11-09 09:30:00,537.6,538.09,534.48,535.44,109842.0,521.4672,521.9425,518.4408,519.372,109842.0
2023-11-09 10:00:00,535.62,537.15,534.87,535.42,32961.0,519.5466,521.0307,518.8191,519.3526,32961.0
2023-11-09 10:30:00,535.1,537.55,535.1,537.37,44848.0,519.0422,521.4187,519.0422,521.2441,44848.0
2023-11-09 11:00:00,537.66,539.52,537.58,538.85,46639.0,521.5254,523.3295,521.4478,522.6797,46639.0
2023-11-09 11:30:00,538.9,539.39,537.66,537.93,40511.0,522.7282,523.2035,521.5254,521.7873,40511.0
2023-11-09 12:00:00,537.94,539.31,537.92,538.93,46466.0,521.797,523.1259,521.7776,522.7573,46466.0
2023-11-09 12:30:00,538.77,540.91,538.54,540.17,34089.0,522.6021,524.6778,522.379,523.96,34089.0
2023-11-09 13:00:00,540.13,540.28,538.5,539.56,27583.0,523.9212,524.0667,522.3402,523.3683,27583.0
2023-11-09 13:30:00,539.39,539.55,538.71,538.76,45908.0,523.2035,523.3586,522.5439,522.5924,45908.0
2023-11-09 14:00:00,538.74,539.91,538.09,539.88,43752.0,522.573,523.7078,521.9425,523.6787,43752.0
2023-11-09 14:30:00,539.69,539.9,538.59,539.38,39009.0,523.4944,523.6981,522.4275,523.1938,39009.0
2023-11-09 15:00:00,539.49,540.57,538.58,538.69,82885.0,523.3004,524.348,522.4178,522.5245,82885.0
2023-11-09 15:30:00,538.7,539.74,538.38,539.16,145221.0,522.5342,523.5429,522.2238,522.9804,145221.0
2023-11-10 09:30:00,542.68,542.68,536.9,538.86,161714.0,526.3947,526.3947,520.7882,522.6894,161714.0
2023-11-10 10:00:00,538.58,539.28,536.02,538.19,58194.0,522.4178,523.0968,519.9346,522.0395,58194.0
2023-11-10 10:30:00,538.2,539.86,536.81,538.83,52628.0,522.0492,523.6593,520.7009,522.6603,52628.0
2023-11-10 11:00:00,538.85,539.79,538.58,539.06,45426.0,522.6797,523.5914,522.4178,522.8834,45426.0
2023-11-10 11:30:00,539.0,540.37,539.0,540.19,39040.0,522.8252,524.154,522.8252,523.9794,39040.0
2023-11-10 12:00:00,540.49,541.38,540.35,540.97,41322.0,524.2704,525.1337,524.1346,524.736,41322.0
2023-11-10 12:30:00,541.1,542.3,540.95,541.22,39671.0,524.8621,526.0261,524.7166,524.9785,39671.0
2023-11-10 13:00:00,541.22,541.33,540.17,541.3,33228.0,524.9785,525.0852,523.96,525.0561,33228.0
2023-11-10 13:30:00,541.02,541.52,540.58,541.07,32733.0,524.7845,525.2695,524.3577,524.833,32733.0
2023-11-10 14:00:00,541.07,542.07,540.93,541.93,44218.0,524.833,525.803,524.6972,525.6672,44218.0
2023-11-10 14:30:00,541.89,541.9,538.58,539.45,97022.0,525.6284,525.6381,522.4178,523.2616,97022.0
2023-11-10 15:00:00,539.4,540.54,538.75,540.54,82653.0,523.2132,524.3189,522.5827,524.3189,82653.0
2023-11-10 15:30:00,540.53,541.82,540.53,541.22,174940.0,524.3092,525.5605,524.3092,524.9785,174940.0
2023-11-13 09:30:00,541.15,541.35,537.91,538.63,102750.0,524.9106,525.1046,521.7679,522.4663,102750.0
2023-11-13 10:00:00,538.62,541.3,538.23,538.81,58168.0,522.4566,525.0561,522.0783,522.6409,58168.0
2023-11-13 10:30:00,538.67,540.85,538.58,539.68,68845.0,522.5051,524.6196,522.4178,523.4847,68845.0
2023-11-13 11:00:00,539.71,541.16,539.15,541.13,31440.0,523.5138,524.9203,522.9707,524.8912,31440.0
2023-11-13 11:30:00,541.16,543.33,540.64,543.1,62702.0,524.9203,527.0252,524.4159,526.8021,62702.0
2023-11-13 12:00:00,543.1,544.15,542.85,542.85,31715.0,526.8021,527.8206,526.5596,526.5596,31715.0
2023-11-13 12:30:00,542.87,543.0,541.82,542.16,18550.0,526.579,526.7051,525.5605,525.8903,18550.0
2023-11-13 13:00:00,542.13,542.65,541.31,541.93,35404.0,525.8612,526.3656,525.0658,525.6672,35404.0
2023-11-13 13:30:00,541.83,542.64,541.65,542.37,18877.0,525.5702,526.3559,525.3956,526.094,18877.0
2023-11-13 14:00:00,542.33,542.67,542.14,542.59,21723.0,526.0552,526.385,525.8709,526.3074,21723.0
2023-11-13 14:30:00,542.59,542.66,541.58,541.79,33142.0,526.3074,526.3753,525.3277,525.5314,33142.0
2023-11-13 15:00:00,541.71,542.58,541.28,542.31,40832.0,525.4538,526.2977,525.0367,526.0358,40832.0
2023-11-13 15:30:00,542.24,542.82,541.39,542.39,126385.0,525.9679,526.5305,525.1434,526.1134,126385.0
2023-11-14 09:30:00,539.03,541.88,536.51,541.81,208840.0,522.8543,525.6187,520.4099,525.5508,208840.0
2023-11-14 10:00:00,541.8,542.68,538.94,540.18,98208.0,525.5411,526.3947,522.767,523.9697,98208.0
2023-11-14 10:30:00,540.17,541.35,538.82,539.46,70271.0,523.96,525.1046,522.6506,523.2713,70271.0
2023-11-14 11:00:00,539.72,541.24,538.07,541.18,114798.0,523.5235,524.9979,521.9231,524.9397,114798.0
2023-11-14 11:30:00,541.22,542.01,539.73,539.8,52845.0,524.9785,525.7448,523.5332,523.6011,52845.0
2023-11-14 12:00:00,539.72,540.14,537.44,537.66,57717.0,523.5235,523.9309,521.312,521.5254,57717.0
2023-11-14 12:30:00,537.7,539.49,537.21,539.19,51293.0,521.5642,523.3004,521.0889,523.0095,51293.0
2023-11-14 13:00:00,539.1,539.53,538.19,539.37,34929.0,522.9222,523.3392,522.0395,523.1841,34929.0
2023-11-14 13:30:00,539.44,540.3,539.34,539.92,38554.0,523.2519,524.0861,523.155,523.7175,38554.0
2023-11-14 14:00:00,539.85,540.12,539.12,539.83,54563.0,523.6496,523.9115,522.9416,523.6302,54563.0
2023-11-14 14:30:00,539.92,541.94,539.89,541.84,36706.0,523.7175,525.6769,523.6884,525.5799,36706.0
2023-11-14 15:00:00,541.91,542.57,541.49,541.67,42686.0,525.6478,526.288,525.2404,525.415,42686.0
2023-11-14 15:30:00,541.7,541.94,539.48,540.58,148242.0,525.4441,525.6769,523.2907,524.3577,148242.0
2023-11-15 09:30:00,540.05,540.46,531.7,533.67,183671.0,523.8436,524.2413,515.7442,517.6551,183671.0
2023-11-15 10:00:00,533.56,538.3,533.12,537.8,85569.0,517.5484,522.1462,517.1216,521.6612,85569.0
2023-11-15 10:30:00,537.86,538.34,535.85,536.4,38313.0,521.7194,522.185,519.7697,520.3032,38313.0
2023-11-15 11:00:00,536.32,537.24,535.99,535.99,68669.0,520.2256,521.118,519.9055,519.9055,68669.0
2023-11-15 11:30:00,536.19,537.79,535.67,537.64,83929.0,520.0995,521.6515,519.5951,521.506,83929.0
2023-11-15 12:00:00,537.64,539.11,537.64,537.86,55338.0,521.506,522.9319,521.506,521.7194,55338.0
2023-11-15 12:30:00,537.96,538.03,537.36,537.57,30833.0,521.8164,521.8843,521.2344,521.4381,30833.0
2023-11-15 13:00:00,537.34,538.99,537.32,538.49,70097.0,521.215,522.8155,521.1956,522.3305,70097.0
2023-11-15 13:30:00,538.67,539.25,538.2,538.45,39689.0,522.5051,523.0677,522.0492,522.2917,39689.0
2023-11-15 14:00:00,538.39,539.25,538.31,538.92,57683.0,522.2335,523.0677,522.1559,522.7476,57683.0
2023-11-15 14:30:00,539.14,539.49,538.03,538.88,63739.0,522.961,523.3004,521.8843,522.7088,63739.0
2023-11-15 15:00:00,538.98,538.98,537.74,538.07,52643.0,522.8058,522.8058,521.603,521.9231,52643.0
2023-11-15 15:30:00,538.13,538.95,537.62,538.58,183653.0,521.9813,522.7767,521.4866,522.4178,183653.0
2023-11-16 09:30:00,538.41,544.86,537.87,544.41,171337.0,522.2529,528.5093,521.7291,528.0728,171337.0
2023-11-16 10:00:00,544.39,544.39,541.65,541.65,83151.0,528.0534,528.0534,525.3956,525.3956,83151.0
2023-11-16 10:30:00,541.83,542.6,540.35,542.03,79231.0,525.5702,526.3171,524.1346,525.7642,79231.0
2023-11-16 11:00:00,542.08,542.08,539.6,539.71,68155.0,525.8127,525.8127,523.4071,523.5138,68155.0
2023-11-16 11:30:00,539.8,540.8,539.22,540.07,59353.0,523.6011,524.5711,523.0386,523.863,59353.0
2023-11-16 12:00:00,540.34,540.53,539.29,540.14,45965.0,524.1249,524.3092,523.1065,523.9309,45965.0
2023-11-16 12:30:00,540.06,540.47,539.73,540.12,45239.0,523.8533,524.251,523.5332,523.9115,45239.0
2023-11-16 13:00:00,540.11,540.52,539.64,539.65,33928.0,523.9018,524.2995,523.4459,523.4556,33928.0
2023-11-16 13:30:00,539.6,539.68,538.36,538.52,43686.0,523.4071,523.4847,522.2044,522.3596,43686.0
2023-11-16 14:00:00,538.38,538.73,537.83,537.87,53495.0,522.2238,522.5633,521.6903,521.7291,53495.0
2023-11-16 14:30:00,537.85,538.54,537.47,538.2,38546.0,521.7097,522.379,521.3411,522.0492,38546.0
2023-11-16 15:00:00,538.29,539.25,538.0,539.04,52330.0,522.1365,523.0677,521.8552,522.864,52330.0
2023-11-16 15:30:00,539.07,540.17,538.94,539.74,156096.0,522.8931,523.96,522.767,523.5429,156096.0
2023-11-17 09:30:00,540.27,540.52,528.34,533.32,331401.0,524.057,524.2995,512.485,517.3156,331401.0
2023-11-17 10:00:00,533.32,533.6,531.32,531.4,115617.0,517.3156,517.5872,515.3756,515.4532,115617.0
2023-11-17 10:30:00,531.32,534.62,530.83,534.24,64194.0,515.3756,518.5766,514.9003,518.208,64194.0
2023-11-17 11:00:00,534.1,535.61,534.09,535.54,40773.0,518.0722,519.5369,518.0625,519.469,40773.0
2023-11-17 11:30:00,535.65,535.93,534.61,535.47,33037.0,519.5757,519.8473,518.5669,519.4011,33037.0
2023-11-17 12:00:00,535.38,536.24,535.3,535.55,26892.0,519.3138,520.148,519.2362,519.4787,26892.0
2023-11-17 12:30:00,535.68,535.87,534.74,534.81,17740.0,519.6048,519.7891,518.693,518.7609,17740.0
2023-11-17 13:00:00,534.71,535.66,533.89,535.27,45151.0,518.6639,519.5854,517.8685,519.2071,45151.0
2023-11-17 13:30:00,535.3,536.45,535.3,535.79,40322.0,519.2362,520.3517,519.2362,519.7115,40322.0
2023-11-17 14:00:00,535.84,536.13,534.73,535.58,39244.0,519.76,520.0413,518.6833,519.5078,39244.0
2023-11-17 14:30:00,535.57,535.88,534.8,535.79,39049.0,519.4981,519.7988,518.7512,519.7115,39049.0
2023-11-17 15:00:00,535.87,536.21,535.07,535.71,64798.0,519.7891,520.1189,519.0131,519.6339,64798.0
2023-11-17 15:30:00,535.68,536.72,534.8,536.26,133346.0,519.6048,520.6136,518.7512,520.1674,133346.0
2023-11-20 09:30:00,533.61,534.55,531.8,533.48,164483.0,517.5969,518.5087,515.8412,517.4708,164483.0
2023-11-20 10:00:00,533.39,535.69,532.88,533.65,64393.0,517.3835,519.6145,516.8888,517.6357,64393.0
2023-11-20 10:30:00,533.85,535.3,533.56,535.06,44874.0,517.8297,519.2362,517.5484,519.0034,44874.0
2023-11-20 11:00:00,534.93,535.1,534.11,534.73,51551.0,518.8773,519.0422,518.0819,518.6833,51551.0
2023-11-20 11:30:00,534.79,534.87,533.59,534.68,31327.0,518.7415,518.8191,517.5775,518.6348,31327.0
2023-11-20 12:00:00,534.57,534.9,533.96,534.84,40160.0,518.5281,518.8482,517.9364,518.79,40160.0
2023-11-20 12:30:00,534.79,534.88,533.47,533.56,39278.0,518.7415,518.8288,517.4611,517.5484,39278.0
2023-11-20 13:00:00,533.55,534.58,533.37,533.93,67338.0,517.5387,518.5378,517.3641,517.9073,67338.0
2023-11-20 13:30:00,533.98,534.39,533.6,533.98,57490.0,517.9558,518.3535,517.5872,517.9558,57490.0
2023-11-20 14:00:00,533.98,534.02,532.95,533.29,48841.0,517.9558,517.9946,516.9567,517.2865,48841.0
2023-11-20 14:30:00,533.38,534.78,533.31,534.6,52398.0,517.3738,518.7318,517.3059,518.5572,52398.0
2023-11-20 15:00:00,534.69,536.34,534.69,536.2,49717.0,518.6445,520.245,518.6445,520.1092,49717.0
2023-11-20 15:30:00,536.11,536.34,534.48,535.28,198397.0,520.0219,520.245,518.4408,519.2168,198397.0
2023-11-21 09:30:00,537.77,539.52,534.19,537.32,297943.0,521.6321,523.3295,518.1595,521.1956,297943.0
2023-11-21 10:00:00,537.34,538.5,536.42,538.37,111295.0,521.215,522.3402,520.3226,522.2141,111295.0
2023-11-21 10:30:00,538.79,538.87,537.4,538.09,59687.0,522.6215,522.6991,521.2732,521.9425,59687.0
2023-11-21 11:00:00,538.0,538.5,537.02,537.26,46840.0,521.8552,522.3402,520.9046,521.1374,46840.0
2023-11-21 11:30:00,537.14,539.15,536.86,539.15,43419.0,521.021,522.9707,520.7494,522.9707,43419.0
2023-11-21 12:00:00,539.18,540.22,539.01,540.1,34125.0,522.9998,524.0085,522.8349,523.8921,34125.0
2023-11-21 12:30:00,540.15,540.39,539.84,540.16,40085.0,523.9406,524.1734,523.6399,523.9503,40085.0
2023-11-21 13:00:00,540.1,540.73,539.86,540.59,28360.0,523.8921,524.5032,523.6593,524.3674,28360.0
2023-11-21 13:30:00,540.59,541.36,540.36,541.01,47112.0,524.3674,525.1143,524.1443,524.7748,47112.0
2023-11-21 14:00:00,540.86,541.67,540.59,541.48,40427.0,524.6293,525.415,524.3674,525.2307,40427.0
2023-11-21 14:30:00,541.47,541.47,540.43,541.11,50494.0,525.221,525.221,524.2122,524.8718,50494.0
2023-11-21 15:00:00,541.21,541.55,540.48,540.62,39731.0,524.9688,525.2986,524.2607,524.3965,39731.0
2023-11-21 15:30:00,540.57,540.6,539.39,539.57,115043.0,524.348,524.3771,523.2035,523.378,115043.0
2023-11-22 09:30:00,542.97,544.4,542.14,543.05,166940.0,526.676,528.0631,525.8709,526.7536,166940.0
2023-11-22 10:00:00,543.08,543.35,541.0,542.15,78172.0,526.7827,527.0446,524.7651,525.8806,78172.0
2023-11-22 10:30:00,542.25,542.72,540.25,540.3,43349.0,525.9776,526.4335,524.0376,524.0861,43349.0
2023-11-22 11:00:00,540.39,541.86,540.28,541.6,45678.0,524.1734,525.5993,524.0667,525.3471,45678.0
2023-11-22 11:30:00,541.64,542.19,541.36,541.8,44161.0,525.3859,525.9194,525.1143,525.5411,44161.0
2023-11-22 12:00:00,541.83,542.96,541.65,542.14,51626.0,525.5702,526.6663,525.3956,525.8709,51626.0
2023-11-22 12:30:00,542.01,542.92,541.38,542.89,77401.0,525.7448,526.6275,525.1337,526.5984,77401.0
2023-11-22 13:00:00,542.76,543.48,542.51,543.29,121601.0,526.4723,527.1707,526.2298,526.9864,121601.0
2023-11-22 13:30:00,543.29,543.41,542.64,542.75,48781.0,526.9864,527.1028,526.3559,526.4626,48781.0
2023-11-22 14:00:00,542.7,543.72,542.7,543.68,52839.0,526.4141,527.4035,526.4141,527.3647,52839.0
2023-11-22 14:30:00,543.85,543.98,543.0,543.38,34453.0,527.5296,527.6557,526.7051,527.0737,34453.0
2023-11-22 15:00:00,543.38,544.25,543.31,544.17,50193.0,527.0737,527.9176,527.0058,527.84,50193.0
2023-11-22 15:30:00,544.16,544.37,543.42,543.53,139328.0,527.8303,528.034,527.1125,527.2192,139328.0
2023-11-24 09:30:00,544.93,546.88,542.81,546.06,116505.0,528.5772,530.4687,526.5208,529.6733,116505.0
2023-11-24 10:00:00,546.06,547.31,545.92,546.25,57829.0,529.6733,530.8858,529.5375,529.8576,57829.0
2023-11-24 10:30:00,546.31,546.81,545.19,546.17,44144.0,529.9158,530.4008,528.8294,529.78,44144.0
2023-11-24 11:00:00,546.18,546.69,545.32,545.79,43882.0,529.7897,530.2844,528.9555,529.4114,43882.0
2023-11-24 11:30:00,545.91,546.81,545.54,546.04,60626.0,529.5278,530.4008,529.1689,529.6539,60626.0
2023-11-24 12:00:00,545.92,546.86,545.5,546.03,40787.0,529.5375,530.4493,529.1301,529.6442,40787.0
2023-11-24 12:30:00,546.0,547.59,545.97,547.29,71386.0,529.6151,531.1574,529.586,530.8664,71386.0
2023-11-27 09:30:00,547.1,550.89,546.22,547.01,246427.0,530.6821,534.3583,529.8285,530.5948,246427.0
2023-11-27 10:00:00,547.0,548.0,545.45,546.47,78916.0,530.5851,531.5551,529.0816,530.071,78916.0
2023-11-27 10:30:00,546.36,547.35,544.19,545.05,114383.0,529.9643,530.9246,527.8594,528.6936,114383.0
2023-11-27 11:00:00,544.96,545.26,543.6,544.46,57624.0,528.6063,528.8973,527.2871,528.1213,57624.0
2023-11-27 11:30:00,544.46,544.74,543.81,544.25,45664.0,528.1213,528.3929,527.4908,527.9176,45664.0
2023-11-27 12:00:00,544.38,544.65,542.44,542.63,37508.0,528.0437,528.3056,526.1619,526.3462,37508.0
2023-11-27 12:30:00,542.63,543.09,541.53,542.8,55772.0,526.3462,526.7924,525.2792,526.5111,55772.0
2023-11-27 13:00:00,542.75,542.83,541.92,542.49,46940.0,526.4626,526.5402,525.6575,526.2104,46940.0
2023-11-27 13:30:00,542.49,543.54,542.49,543.28,26232.0,526.2104,527.2289,526.2104,526.9767,26232.0
2023-11-27 14:00:00,543.28,544.54,543.16,544.15,38491.0,526.9767,528.1989,526.8603,527.8206,38491.0
2023-11-27 14:30:00,544.1,544.69,543.69,543.88,41432.0,527.7721,528.3444,527.3744,527.5587,41432.0
2023-11-27 15:00:00,543.92,544.03,542.96,543.43,40206.0,527.5975,527.7042,526.6663,527.1222,40206.0
2023-11-27 15:30:00,543.41,544.56,543.24,543.76,162450.0,527.1028,528.2183,526.9379,527.4423,162450.0
2023-11-28 09:30:00,545.63,545.82,542.0,542.49,121244.0,529.2562,529.4405,525.7351,526.2104,121244.0
2023-11-28 10:00:00,542.7,543.01,541.66,542.18,48054.0,526.4141,526.7148,525.4053,525.9097,48054.0
2023-11-28 10:30:00,542.15,542.69,541.29,541.63,82144.0,525.8806,526.4044,525.0464,525.3762,82144.0
2023-11-28 11:00:00,541.63,543.5,541.36,543.38,42621.0,525.3762,527.1901,525.1143,527.0737,42621.0
2023-11-28 11:30:00,543.37,544.72,543.08,544.16,54486.0,527.064,528.3735,526.7827,527.8303,54486.0
2023-11-28 12:00:00,544.16,544.16,542.3,542.44,33325.0,527.8303,527.8303,526.0261,526.1619,33325.0
2023-11-28 12:30:00,542.28,542.28,540.89,541.16,44124.0,526.0067,526.0067,524.6584,524.9203,44124.0
2023-11-28 13:00:00,541.15,541.92,540.47,541.81,47117.0,524.9106,525.6575,524.251,525.5508,47117.0
2023-11-28 13:30:00,541.8,541.96,541.17,541.88,21715.0,525.5411,525.6963,524.93,525.6187,21715.0
2023-11-28 14:00:00,541.93,542.58,541.93,542.09,29754.0,525.6672,526.2977,525.6672,525.8224,29754.0
2023-11-28 14:30:00,542.09,542.36,541.56,541.57,25147.0,525.8224,526.0843,525.3083,525.318,25147.0
2023-11-28 15:00:00,541.65,541.92,541.38,541.73,32471.0,525.3956,525.6575,525.1337,525.4732,32471.0
2023-11-28 15:30:00,541.72,541.73,540.07,540.37,220577.0,525.4635,525.4732,523.863,524.154,220577.0
2023-11-29 09:30:00,530.0,535.33,528.65,534.1,307438.0,514.0952,519.2653,512.7857,518.0722,307438.0
2023-11-29 10:00:00,534.39,536.5,533.66,536.02,124705.0,518.3535,520.4002,517.6454,519.9346,124705.0
2023-11-29 10:30:00,536.2,539.32,536.0,537.98,95671.0,520.1092,523.1356,519.9152,521.8358,95671.0
2023-11-29 11:00:00,537.96,538.35,536.04,536.8,75505.0,521.8164,522.1947,519.954,520.6912,75505.0
2023-11-29 11:30:00,536.89,538.1,536.12,536.65,71268.0,520.7785,521.9522,520.0316,520.5457,71268.0
2023-11-29 12:00:00,536.74,541.86,533.12,540.33,284013.0,520.633,525.5993,517.1216,524.1152,284013.0
2023-11-29 12:30:00,540.4,541.76,538.14,539.69,117939.0,524.1831,525.5023,521.991,523.4944,117939.0
2023-11-29 13:00:00,539.66,539.73,537.05,537.12,95740.0,523.4653,523.5332,520.9337,521.0016,95740.0
2023-11-29 13:30:00,537.08,537.08,535.35,535.65,184201.0,520.9628,520.9628,519.2847,519.5757,184201.0
2023-11-29 14:00:00,535.74,536.85,535.46,535.7,61302.0,519.663,520.7397,519.3914,519.6242,61302.0
2023-11-29 14:30:00,535.66,535.67,533.1,534.91,99730.0,519.5854,519.5951,517.1022,518.8579,99730.0
2023-11-29 15:00:00,535.0,537.0,534.82,535.4,91806.0,518.9452,520.8852,518.7706,519.3332,91806.0
2023-11-29 15:30:00,535.4,535.67,533.8,535.12,272953.0,519.3332,519.5951,517.7812,519.0616,272953.0
2023-11-30 09:30:00,535.79,543.49,534.01,542.97,219301.0,519.7115,527.1804,517.9849,526.676,219301.0
2023-11-30 10:00:00,542.54,545.88,542.3,544.62,195701.0,526.2589,529.4987,526.0261,528.2765,195701.0
2023-11-30 10:30:00,544.63,548.23,544.63,546.65,152660.0,528.2862,531.7782,528.2862,530.2456,152660.0
2023-11-30 11:00:00,546.65,548.65,545.77,548.42,98446.0,530.2456,532.1856,529.392,531.9625,98446.0
2023-11-30 11:30:00,548.43,551.95,548.34,551.21,154733.0,531.9722,535.3865,531.8849,534.6687,154733.0
2023-11-30 12:00:00,551.5,551.92,547.73,548.09,117936.0,534.95,535.3574,531.2932,531.6424,117936.0
2023-11-30 12:30:00,548.11,549.09,547.58,547.65,61725.0,531.6618,532.6124,531.1477,531.2156,61725.0
2023-11-30 13:00:00,547.66,548.22,547.08,547.41,66527.0,531.2253,531.7685,530.6627,530.9828,66527.0
2023-11-30 13:30:00,547.49,549.29,547.07,549.28,79755.0,531.0604,532.8064,530.653,532.7967,79755.0
2023-11-30 14:00:00,549.27,551.07,549.24,550.87,94530.0,532.787,534.5329,532.7579,534.3389,94530.0
2023-11-30 14:30:00,550.9,552.07,550.34,551.85,110638.0,534.368,535.5029,533.8249,535.2895,110638.0
2023-11-30 15:00:00,551.79,551.88,550.12,551.7,123853.0,535.2313,535.3186,533.6115,535.144,123853.0
2023-11-30 15:30:00,551.73,553.94,551.53,552.98,323121.0,535.1731,537.3168,534.9791,536.3856,323121.0
2023-12-01 09:30:00,550.42,554.7,549.62,552.32,192743.0,535.7369,539.9027,534.9582,537.5862,192743.0
2023-12-01 10:00:00,552.45,553.59,551.19,551.65,84878.0,537.7127,538.8223,536.4864,536.9341,84878.0
2023-12-01 10:30:00,551.51,553.87,551.23,553.02,119061.0,536.7978,539.0949,536.5253,538.2675,119061.0
2023-12-01 11:00:00,552.86,552.86,550.41,550.42,65420.0,538.1118,538.1118,535.7272,535.7369,65420.0
2023-12-01 11:30:00,550.27,550.97,549.45,549.46,58308.0,535.5909,536.2722,534.7928,534.8025,58308.0
2023-12-01 12:00:00,549.86,550.15,548.81,549.08,68390.0,535.1918,535.4741,534.1698,534.4326,68390.0
2023-12-01 12:30:00,549.01,550.02,548.85,549.57,56318.0,534.3645,535.3476,534.2088,534.9096,56318.0
2023-12-01 13:00:00,549.66,549.85,547.54,547.69,62520.0,534.9972,535.1821,532.9337,533.0797,62520.0
2023-12-01 13:30:00,547.63,548.14,546.77,547.15,85493.0,533.0213,533.5177,532.1843,532.5541,85493.0
2023-12-01 14:00:00,547.1,548.07,546.52,546.59,64216.0,532.5055,533.4496,531.9409,532.0091,64216.0
2023-12-01 14:30:00,546.62,546.87,545.69,546.8,72754.0,532.0383,532.2816,531.1331,532.2135,72754.0
2023-12-01 15:00:00,546.75,546.94,545.16,545.77,90400.0,532.1648,532.3497,530.6172,531.2109,90400.0
2023-12-01 15:30:00,545.74,547.89,545.5,546.87,312241.0,531.1817,533.2744,530.9481,532.2816,312241.0
2023-12-04 09:30:00,548.26,551.87,546.46,547.68,179234.0,533.6345,537.1482,531.8825,533.07,179234.0
2023-12-04 10:00:00,548.01,548.07,543.03,546.7,65084.0,533.3912,533.4496,528.544,532.1161,65084.0
2023-12-04 10:30:00,547.04,547.88,546.16,547.54,66118.0,532.4471,533.2647,531.5905,532.9337,66118.0
2023-12-04 11:00:00,547.57,548.88,546.5,546.75,64513.0,532.9629,534.238,531.9215,532.1648,64513.0
2023-12-04 11:30:00,546.69,546.92,544.31,544.71,114479.0,532.1064,532.3303,529.7899,530.1792,114479.0
2023-12-04 12:00:00,544.7,545.42,543.58,544.39,55552.0,530.1695,530.8703,529.0794,529.8678,55552.0
2023-12-04 12:30:00,544.39,544.47,543.27,544.32,53961.0,529.8678,529.9456,528.7776,529.7996,53961.0
2023-12-04 13:00:00,544.32,545.74,544.2,545.73,64695.0,529.7996,531.1817,529.6828,531.172,64695.0
2023-12-04 13:30:00,545.72,546.36,545.11,546.0,63642.0,531.1623,531.7852,530.5685,531.4348,63642.0
2023-12-04 14:00:00,546.0,547.37,545.76,546.52,65516.0,531.4348,532.7683,531.2012,531.9409,65516.0
2023-12-04 14:30:00,546.69,547.03,546.0,546.64,52324.0,532.1064,532.4373,531.4348,532.0577,52324.0
2023-12-04 15:00:00,546.55,548.28,546.55,548.1,65767.0,531.9701,533.654,531.9701,533.4788,65767.0
2023-12-04 15:30:00,548.04,549.27,547.15,548.44,182327.0,533.4204,534.6176,532.5541,533.8097,182327.0
2023-12-05 09:30:00,549.1,551.04,545.47,546.6,144238.0,534.4521,536.3404,530.9189,532.0188,144238.0
2023-12-05 10:00:00,546.6,548.9,545.35,548.87,77560.0,532.0188,534.2574,530.8021,534.2282,77560.0
2023-12-05 10:30:00,548.96,549.21,547.63,549.01,68910.0,534.3158,534.5592,533.0213,534.3645,68910.0
2023-12-05 11:00:00,548.94,549.26,547.24,548.47,83742.0,534.2964,534.6078,532.6417,533.8389,83742.0
2023-12-05 11:30:00,548.65,550.05,548.64,550.02,45248.0,534.0141,535.3768,534.0044,535.3476,45248.0
2023-12-05 12:00:00,550.03,551.1,549.49,550.9,52387.0,535.3573,536.3988,534.8317,536.2041,52387.0
2023-12-05 12:30:00,550.99,551.64,550.23,551.19,40985.0,536.2917,536.9244,535.552,536.4864,40985.0
2023-12-05 13:00:00,551.2,551.86,550.49,551.48,40306.0,536.4961,537.1385,535.805,536.7686,40306.0
2023-12-05 13:30:00,551.56,552.08,550.12,550.74,59255.0,536.8465,537.3526,535.4449,536.0484,59255.0
2023-12-05 14:00:00,550.6,551.43,549.91,550.09,110488.0,535.9121,536.72,535.2405,535.4157,110488.0
2023-12-05 14:30:00,550.17,550.65,549.88,550.4,53367.0,535.4936,535.9608,535.2113,535.7174,53367.0
2023-12-05 15:00:00,550.28,551.47,550.13,551.38,68347.0,535.6006,536.7589,535.4546,536.6713,68347.0
2023-12-05 15:30:00,551.37,552.53,550.0,550.3,244055.0,536.6616,537.7906,535.3281,535.6201,244055.0
2023-12-06 09:30:00,547.56,551.88,547.1,550.67,132144.0,532.9532,537.158,532.5055,535.9802,132144.0
2023-12-06 10:00:00,550.42,550.47,548.92,549.99,108065.0,535.7369,535.7856,534.2769,535.3184,108065.0
2023-12-06 10:30:00,550.13,550.14,547.37,547.82,102615.0,535.4546,535.4644,532.7683,533.2063,102615.0
2023-12-06 11:00:00,547.91,548.52,547.42,547.93,55104.0,533.2939,533.8876,532.8169,533.3133,55104.0
2023-12-06 11:30:00,547.8,549.72,547.37,548.45,73116.0,533.1868,535.0556,532.7683,533.8195,73116.0
2023-12-06 12:00:00,548.38,549.62,547.97,548.89,46962.0,533.7513,534.9582,533.3523,534.2477,46962.0
2023-12-06 12:30:00,548.75,549.76,548.6,549.74,35109.0,534.1114,535.0945,533.9654,535.075,35109.0
2023-12-06 13:00:00,549.81,551.09,549.74,550.04,34290.0,535.1432,536.389,535.075,535.367,34290.0
2023-12-06 13:30:00,549.95,551.38,549.86,551.0,33849.0,535.2794,536.6713,535.1918,536.3014,33849.0
2023-12-06 14:00:00,550.99,550.99,550.09,550.79,35378.0,536.2917,536.2917,535.4157,536.097,35378.0
2023-12-06 14:30:00,550.89,551.13,550.44,550.5,64004.0,536.1944,536.428,535.7564,535.8148,64004.0
2023-12-06 15:00:00,550.58,550.92,549.62,550.74,69538.0,535.8926,536.2236,534.9582,536.0484,69538.0
2023-12-06 15:30:00,550.71,550.89,549.35,549.54,167488.0,536.0192,536.1944,534.6954,534.8804,167488.0
2023-12-07 09:30:00,551.35,551.51,546.41,548.25,129242.0,536.6421,536.7978,531.8339,533.6248,129242.0
2023-12-07 10:00:00,548.15,548.47,546.11,546.11,96832.0,533.5275,533.8389,531.5419,531.5419,96832.0
2023-12-07 10:30:00,546.3,547.21,545.18,546.91,76612.0,531.7268,532.6125,530.6367,532.3205,76612.0
2023-12-07 11:00:00,547.03,547.56,544.94,544.95,74867.0,532.4373,532.9532,530.4031,530.4128,74867.0
2023-12-07 11:30:00,545.04,546.62,544.52,546.54,72617.0,530.5004,532.0383,529.9943,531.9604,72617.0
2023-12-07 12:00:00,546.6,547.72,546.39,547.7,48665.0,532.0188,533.1089,531.8144,533.0895,48665.0
2023-12-07 12:30:00,547.7,547.9,547.07,547.85,53385.0,533.0895,533.2841,532.4763,533.2355,53385.0
2023-12-07 13:00:00,547.84,548.33,546.98,547.52,67843.0,533.2257,533.7027,532.3887,532.9143,67843.0
2023-12-07 13:30:00,547.6,547.86,547.17,547.49,29222.0,532.9921,533.2452,532.5736,532.8851,29222.0
2023-12-07 14:00:00,547.61,547.84,546.78,547.0,46038.0,533.0019,533.2257,532.194,532.4081,46038.0
2023-12-07 14:30:00,547.12,548.36,546.86,548.26,39799.0,532.5249,533.7319,532.2719,533.6345,39799.0
2023-12-07 15:00:00,548.3,548.74,548.14,548.24,70181.0,533.6735,534.1017,533.5177,533.6151,70181.0
2023-12-07 15:30:00,548.31,549.0,547.19,548.37,201002.0,533.6832,534.3548,532.5931,533.7416,201002.0
2023-12-08 09:30:00,550.22,551.14,547.0,547.32,94178.0,535.5422,536.4377,532.4081,532.7196,94178.0
2023-12-08 10:00:00,547.24,547.69,544.54,545.13,71772.0,532.6417,533.0797,530.0138,530.588,71772.0
2023-12-08 10:30:00,545.32,546.5,544.62,546.46,64133.0,530.7729,531.9215,530.0916,531.8825,64133.0
2023-12-08 11:00:00,546.68,546.81,544.98,545.71,53033.0,532.0967,532.2232,530.442,531.1525,53033.0
2023-12-08 11:30:00,545.63,546.3,545.28,546.27,36232.0,531.0747,531.7268,530.734,531.6976,36232.0
2023-12-08 12:00:00,546.29,546.79,545.56,546.78,59257.0,531.7171,532.2037,531.0065,532.194,59257.0
2023-12-08 12:30:00,546.79,547.55,546.58,547.26,28144.0,532.2037,532.9435,531.9993,532.6612,28144.0
2023-12-08 13:00:00,547.22,548.46,547.18,548.17,40591.0,532.6223,533.8292,532.5833,533.5469,40591.0
2023-12-08 13:30:00,548.27,548.97,547.65,547.8,34204.0,533.6443,534.3256,533.0408,533.1868,34204.0
2023-12-08 14:00:00,547.83,549.18,547.72,549.1,35852.0,533.216,534.53,533.1089,534.4521,35852.0
2023-12-08 14:30:00,549.19,550.6,548.98,550.05,60099.0,534.5397,535.9121,534.3353,535.3768,60099.0
2023-12-08 15:00:00,550.11,550.66,549.52,550.05,37707.0,535.4352,535.9705,534.8609,535.3768,37707.0
2023-12-08 15:30:00,550.02,551.73,549.65,549.93,141194.0,535.3476,537.012,534.9874,535.26,141194.0
2023-12-11 09:30:00,549.76,550.0,539.06,540.6,317190.0,535.0945,535.3281,524.6799,526.1789,317190.0
2023-12-11 10:00:00,540.6,542.9,540.21,542.19,127010.0,526.1789,528.4175,525.7993,527.7264,127010.0
2023-12-11 10:30:00,542.38,542.79,540.15,541.25,95508.0,527.9114,528.3104,525.7409,526.8115,95508.0
2023-12-11 11:00:00,541.27,543.23,541.17,542.68,59365.0,526.831,528.7387,526.7337,528.2034,59365.0
2023-12-11 11:30:00,542.59,542.61,541.55,541.8,38294.0,528.1158,528.1352,527.1035,527.3468,38294.0
2023-12-11 12:00:00,541.99,542.22,540.0,540.09,42882.0,527.5318,527.7556,525.5949,525.6825,42882.0
2023-12-11 12:30:00,540.0,540.76,539.1,540.65,59329.0,525.5949,526.3346,524.7189,526.2275,59329.0
2023-12-11 13:00:00,540.62,542.33,540.61,541.97,39793.0,526.1983,527.8627,526.1886,527.5123,39793.0
2023-12-11 13:30:00,541.99,543.6,541.99,543.23,41411.0,527.5318,529.0988,527.5318,528.7387,41411.0
2023-12-11 14:00:00,543.22,543.3,541.09,541.45,43861.0,528.729,528.8068,526.6558,527.0062,43861.0
2023-12-11 14:30:00,541.48,542.22,541.08,542.07,42533.0,527.0354,527.7556,526.6461,527.6096,42533.0
2023-12-11 15:00:00,542.07,543.0,541.62,542.89,63482.0,527.6096,528.5148,527.1716,528.4078,63482.0
2023-12-11 15:30:00,542.85,544.4,542.6,543.5,234547.0,528.3688,529.8775,528.1255,529.0015,234547.0
2023-12-12 09:30:00,545.8,547.49,542.65,543.23,126945.0,531.2401,532.8851,528.1742,528.7387,126945.0
2023-12-12 10:00:00,543.21,545.51,542.84,545.26,68375.0,528.7192,530.9579,528.3591,530.7145,68375.0
2023-12-12 10:30:00,545.1,545.39,544.09,545.23,54691.0,530.5588,530.8411,529.5758,530.6853,54691.0
2023-12-12 11:00:00,545.04,546.45,544.88,545.4,51964.0,530.5004,531.8728,530.3447,530.8508,51964.0
2023-12-12 11:30:00,545.44,546.51,544.81,545.84,53282.0,530.8897,531.9312,530.2766,531.2791,53282.0
2023-12-12 12:00:00,545.73,546.94,545.73,546.4,26113.0,531.172,532.3497,531.172,531.8241,26113.0
2023-12-12 12:30:00,546.4,546.46,544.87,545.32,24464.0,531.8241,531.8825,530.335,530.7729,24464.0
2023-12-12 13:00:00,545.16,545.26,544.28,544.49,31753.0,530.6172,530.7145,529.7607,529.9651,31753.0
2023-12-12 13:30:00,544.34,544.9,544.14,544.37,29467.0,529.8191,530.3642,529.6244,529.8483,29467.0
2023-12-12 14:00:00,544.34,545.59,544.24,545.55,39539.0,529.8191,531.0357,529.7218,530.9968,39539.0
2023-12-12 14:30:00,545.6,545.86,544.93,545.71,48142.0,531.0455,531.2985,530.3934,531.1525,48142.0
2023-12-12 15:00:00,545.66,546.77,545.57,546.51,39274.0,531.1039,532.1843,531.0163,531.9312,39274.0
2023-12-12 15:30:00,546.57,546.95,544.98,545.43,236640.0,531.9896,532.3595,530.442,530.88,236640.0
2023-12-13 09:30:00,544.0,545.0,538.59,540.51,237661.0,529.4882,530.4615,524.2225,526.0913,237661.0
2023-12-13 10:00:00,540.42,542.96,540.28,541.07,115762.0,526.0037,528.4759,525.8674,526.6363,115762.0
2023-12-13 10:30:00,541.06,543.33,540.53,542.8,64562.0,526.6266,528.836,526.1107,528.3202,64562.0
2023-12-13 11:00:00,542.93,546.26,542.93,545.58,51665.0,528.4467,531.6879,528.4467,531.026,51665.0
2023-12-13 11:30:00,545.51,545.93,544.75,545.66,45829.0,530.9579,531.3667,530.2182,531.1039,45829.0
2023-12-13 12:00:00,545.64,547.18,545.55,546.29,32041.0,531.0844,532.5833,530.9968,531.7171,32041.0
2023-12-13 12:30:00,546.28,547.56,546.27,547.14,36597.0,531.7073,532.9532,531.6976,532.5444,36597.0
2023-12-13 13:00:00,547.22,549.03,546.99,548.26,40626.0,532.6223,534.384,532.3984,533.6345,40626.0
2023-12-13 13:30:00,548.29,548.39,546.71,546.81,33054.0,533.6637,533.7611,532.1259,532.2232,33054.0
2023-12-13 14:00:00,547.08,548.64,546.63,546.88,96246.0,532.486,534.0044,532.048,532.2913,96246.0
2023-12-13 14:30:00,547.08,548.57,545.0,547.69,110071.0,532.486,533.9362,530.4615,533.0797,110071.0
2023-12-13 15:00:00,547.57,548.19,545.86,547.8,94097.0,532.9629,533.5664,531.2985,533.1868,94097.0
2023-12-13 15:30:00,547.92,549.42,547.66,548.91,230692.0,533.3036,534.7636,533.0505,534.2672,230692.0
2023-12-14 09:30:00,544.3,544.92,536.51,536.88,295959.0,529.7802,530.3836,522.198,522.5581,295959.0
2023-12-14 10:00:00,536.88,538.49,534.61,535.77,202272.0,522.5581,524.1251,520.3486,521.4777,202272.0
2023-12-14 10:30:00,535.88,536.47,533.17,534.55,170363.0,521.5848,522.159,518.9471,520.2902,170363.0
2023-12-14 11:00:00,534.52,536.39,534.52,534.67,122159.0,520.2611,522.0812,520.2611,520.407,122159.0
2023-12-14 11:30:00,534.77,534.77,530.9,530.94,251646.0,520.5044,520.5044,516.7376,516.7766,251646.0
2023-12-14 12:00:00,531.07,533.61,530.77,531.57,227166.0,516.9031,519.3753,516.6111,517.3897,227166.0
2023-12-14 12:30:00,531.55,531.7,529.75,530.66,113302.0,517.3703,517.5163,515.6183,516.504,113302.0
2023-12-14 13:00:00,530.52,531.31,529.86,530.15,101364.0,516.3678,517.1367,515.7254,516.0076,101364.0
2023-12-14 13:30:00,530.2,532.37,529.4,532.2,115601.0,516.0563,518.1684,515.2776,518.0029,115601.0
2023-12-14 14:00:00,532.13,533.91,531.36,533.03,88194.0,517.9348,519.6673,517.1853,518.8108,88194.0
2023-12-14 14:30:00,533.03,533.96,531.55,531.94,99407.0,518.8108,519.716,517.3703,517.7499,99407.0
2023-12-14 15:00:00,531.97,534.04,531.56,533.9,166622.0,517.7791,519.7939,517.38,519.6576,166622.0
2023-12-14 15:30:00,534.12,534.8,533.22,534.51,357575.0,519.8717,520.5336,518.9957,520.2513,357575.0
2023-12-15 09:30:00,530.0,533.5,523.66,525.91,1483770.0,515.8616,519.2683,509.6908,511.8807,1483770.0
2023-12-15 10:00:00,525.95,526.16,522.96,523.64,215191.0,511.9197,512.1241,509.0094,509.6713,215191.0
2023-12-15 10:30:00,523.64,527.4,523.59,525.06,113977.0,509.6713,513.331,509.6226,511.0534,113977.0
2023-12-15 11:00:00,525.06,526.05,524.46,525.62,112233.0,511.0534,512.017,510.4694,511.5985,112233.0
2023-12-15 11:30:00,525.62,525.68,523.66,523.94,91595.0,511.5985,511.6569,509.6908,509.9633,91595.0
2023-12-15 12:00:00,523.89,526.23,523.7,526.08,81155.0,509.9146,512.1922,509.7297,512.0462,81155.0
2023-12-15 12:30:00,526.1,527.68,525.91,527.44,62834.0,512.0657,513.6035,511.8807,513.3699,62834.0
2023-12-15 13:00:00,527.31,529.46,527.28,528.95,70042.0,513.2434,515.336,513.2142,514.8396,70042.0
2023-12-15 13:30:00,528.96,529.13,527.64,528.05,76571.0,514.8494,515.0148,513.5646,513.9636,76571.0
2023-12-15 14:00:00,528.05,529.21,527.65,528.25,62307.0,513.9636,515.0927,513.5743,514.1583,62307.0
2023-12-15 14:30:00,528.32,528.64,527.72,528.12,63909.0,514.2264,514.5379,513.6424,514.0318,63909.0
2023-12-15 15:00:00,528.14,529.37,528.01,529.0,47040.0,514.0512,515.2484,513.9247,514.8883,47040.0
2023-12-15 15:30:00,529.06,531.64,528.43,530.75,295450.0,514.9467,517.4579,514.3335,516.5916,295450.0
2023-12-18 09:30:00,529.11,531.47,526.12,527.49,222414.0,514.9954,517.2924,512.0851,513.4186,222414.0
2023-12-18 10:00:00,527.79,528.16,525.67,527.66,115991.0,513.7106,514.0707,511.6471,513.584,115991.0
2023-12-18 10:30:00,527.46,529.23,527.28,529.23,67570.0,513.3894,515.1122,513.2142,515.1122,67570.0
2023-12-18 11:00:00,529.21,529.39,528.12,528.73,76335.0,515.0927,515.2679,514.0318,514.6255,76335.0
2023-12-18 11:30:00,528.65,529.05,527.35,528.1,72952.0,514.5476,514.937,513.2823,514.0123,72952.0
2023-12-18 12:00:00,528.0,528.1,527.01,527.09,52264.0,513.915,514.0123,512.9514,513.0293,52264.0
2023-12-18 12:30:00,527.15,527.24,526.25,526.59,48561.0,513.0877,513.1753,512.2117,512.5426,48561.0
2023-12-18 13:00:00,526.61,527.14,526.22,527.09,61432.0,512.5621,513.0779,512.1825,513.0293,61432.0
2023-12-18 13:30:00,527.14,527.24,526.4,527.07,49854.0,513.0779,513.1753,512.3577,513.0098,49854.0
2023-12-18 14:00:00,527.06,527.48,525.3,525.43,275698.0,513.0001,513.4089,511.287,511.4135,275698.0
2023-12-18 14:30:00,525.37,527.14,525.23,526.92,80820.0,511.3551,513.0779,511.2189,512.8638,80820.0
2023-12-18 15:00:00,526.89,527.67,525.46,527.41,231553.0,512.8346,513.5938,511.4427,513.3407,231553.0
2023-12-18 15:30:00,527.38,527.64,525.74,526.46,168920.0,513.3115,513.5646,511.7153,512.4161,168920.0
2023-12-19 09:30:00,524.59,527.62,521.78,526.35,243527.0,510.5959,513.5451,507.8609,512.309,243527.0
2023-12-19 10:00:00,526.35,527.14,524.94,525.27,91970.0,512.309,513.0779,510.9366,511.2578,91970.0
2023-12-19 10:30:00,525.27,525.64,524.27,524.42,91985.0,511.2578,511.6179,510.2845,510.4305,91985.0
2023-12-19 11:00:00,524.36,525.86,524.25,525.79,122381.0,510.3721,511.8321,510.265,511.7639,122381.0
2023-12-19 11:30:00,525.85,526.53,524.21,524.7,80517.0,511.8223,512.4842,510.2261,510.703,80517.0
2023-12-19 12:00:00,524.74,524.75,523.28,523.56,81841.0,510.7419,510.7517,509.3209,509.5934,81841.0
2023-12-19 12:30:00,523.51,523.83,523.05,523.63,46259.0,509.5448,509.8562,509.097,509.6616,46259.0
2023-12-19 13:00:00,523.64,524.12,522.62,523.23,62158.0,509.6713,510.1385,508.6785,509.2722,62158.0
2023-12-19 13:30:00,523.11,523.91,522.63,523.68,67294.0,509.1554,509.9341,508.6882,509.7102,67294.0
2023-12-19 14:00:00,523.63,523.66,522.73,523.0,56727.0,509.6616,509.6908,508.7856,509.0484,56727.0
2023-12-19 14:30:00,523.0,523.21,522.17,522.86,128046.0,509.0484,509.2528,508.2405,508.9121,128046.0
2023-12-19 15:00:00,522.93,523.35,522.5,522.75,77885.0,508.9802,509.389,508.5617,508.805,77885.0
2023-12-19 15:30:00,522.7,523.85,522.04,523.71,295813.0,508.7564,509.8757,508.114,509.7394,295813.0
2023-12-20 09:30:00,523.85,524.83,520.54,520.63,157167.0,509.8757,510.8295,506.654,506.7416,157167.0
2023-12-20 10:00:00,520.49,522.27,519.2,520.18,150050.0,506.6053,508.3378,505.3497,506.3036,150050.0
2023-12-20 10:30:00,520.06,522.16,519.25,520.71,193739.0,506.1868,508.2308,505.3984,506.8194,193739.0
2023-12-20 11:00:00,520.65,522.2,520.1,522.0,98030.0,506.761,508.2697,506.2257,508.075,98030.0
2023-12-20 11:30:00,522.0,522.97,521.45,522.67,163313.0,508.075,509.0192,507.5397,508.7272,163313.0
2023-12-20 12:00:00,522.67,523.95,522.12,523.9,49602.0,508.7272,509.973,508.1918,509.9244,49602.0
2023-12-20 12:30:00,523.92,524.26,523.04,524.01,55170.0,509.9438,510.2747,509.0873,510.0314,55170.0
2023-12-20 13:00:00,524.12,524.38,522.78,523.14,51315.0,510.1385,510.3915,508.8342,509.1846,51315.0
2023-12-20 13:30:00,523.11,523.48,522.28,522.47,48389.0,509.1554,509.5156,508.3476,508.5325,48389.0
2023-12-20 14:00:00,522.37,522.61,521.6,521.77,53683.0,508.4352,508.6688,507.6857,507.8512,53683.0
2023-12-20 14:30:00,521.84,522.07,519.95,520.17,77456.0,507.9193,508.1432,506.0797,506.2939,77456.0
2023-12-20 15:00:00,520.08,520.18,519.13,519.42,87498.0,506.2063,506.3036,505.2816,505.5639,87498.0
2023-12-20 15:30:00,519.46,519.65,515.87,515.91,358452.0,505.6028,505.7877,502.1086,502.1475,358452.0
2023-12-21 09:30:00,518.88,520.51,517.96,518.72,197107.0,505.0383,506.6248,504.1428,504.8825,197107.0
2023-12-21 10:00:00,518.72,520.82,518.5,519.78,94376.0,504.8825,506.9265,504.6684,505.9143,94376.0
2023-12-21 10:30:00,519.62,519.89,518.87,519.47,66770.0,505.7585,506.0213,505.0285,505.6125,66770.0
2023-12-21 11:00:00,519.42,519.48,517.31,518.53,104374.0,505.5639,505.6223,503.5101,504.6976,104374.0
2023-12-21 11:30:00,518.38,518.62,517.47,517.54,47236.0,504.5516,504.7852,503.6659,503.734,47236.0
2023-12-21 12:00:00,517.55,517.79,516.5,517.76,51924.0,503.7437,503.9773,502.7218,503.9481,51924.0
2023-12-21 12:30:00,517.64,519.12,517.52,518.66,65795.0,503.8313,505.2719,503.7145,504.8241,65795.0
2023-12-21 13:00:00,518.68,519.54,517.72,519.27,63769.0,504.8436,505.6807,503.9092,505.4179,63769.0
2023-12-21 13:30:00,519.11,519.25,518.18,518.48,48385.0,505.2621,505.3984,504.3569,504.6489,48385.0
2023-12-21 14:00:00,518.47,518.86,517.94,518.81,55160.0,504.6392,505.0188,504.1233,504.9701,55160.0
2023-12-21 14:30:00,518.75,518.9,517.84,518.0,54471.0,504.9117,505.0577,504.026,504.1817,54471.0
2023-12-21 15:00:00,518.0,518.97,517.22,518.95,58546.0,504.1817,505.1259,503.4225,505.1064,58546.0
2023-12-21 15:30:00,519.01,520.6,518.59,519.88,188483.0,505.1648,506.7124,504.756,506.0116,188483.0
2023-12-22 09:30:00,519.88,523.01,519.0,519.49,107343.0,506.0116,509.0581,505.1551,505.632,107343.0
2023-12-22 10:00:00,519.67,521.16,518.02,520.2,49708.0,505.8072,507.2574,504.2012,506.3231,49708.0
2023-12-22 10:30:00,520.22,521.0,519.06,520.32,50183.0,506.3425,507.1017,505.2135,506.4399,50183.0
2023-12-22 11:00:00,520.02,520.7,519.69,519.97,44718.0,506.1479,506.8097,505.8267,506.0992,44718.0
2023-12-22 11:30:00,519.96,521.3,519.79,520.81,39519.0,506.0895,507.3937,505.924,506.9168,39519.0
2023-12-22 12:00:00,520.87,520.88,519.15,519.25,30146.0,506.9752,506.9849,505.3011,505.3984,30146.0
2023-12-22 12:30:00,519.3,519.89,518.77,519.68,33273.0,505.4471,506.0213,504.9312,505.8169,33273.0
2023-12-22 13:00:00,519.7,520.06,519.5,519.91,32904.0,505.8364,506.1868,505.6417,506.0408,32904.0
2023-12-22 13:30:00,519.85,519.99,518.96,519.14,35051.0,505.9824,506.1187,505.1161,505.2913,35051.0
2023-12-22 14:00:00,519.07,519.57,518.33,518.48,34443.0,505.2232,505.7099,504.5029,504.6489,34443.0
2023-12-22 14:30:00,518.47,520.5,518.39,520.49,46581.0,504.6392,506.6151,504.5613,506.6053,46581.0
2023-12-22 15:00:00,520.57,522.0,520.48,521.56,59391.0,506.6832,508.075,506.5956,507.6468,59391.0
2023-12-22 15:30:00,521.48,521.48,519.89,520.39,148605.0,507.5689,507.5689,506.0213,506.508,148605.0
2023-12-26 09:30:00,519.88,520.65,518.5,519.4,60820.0,506.0116,506.761,504.6684,505.5444,60820.0
2023-12-26 10:00:00,519.22,519.34,517.97,518.68,35675.0,505.3692,505.486,504.1525,504.8436,35675.0
2023-12-26 10:30:00,518.8,520.03,518.5,519.93,52209.0,504.9604,506.1576,504.6684,506.0603,52209.0
2023-12-26 11:00:00,519.8,520.0,518.86,519.18,50692.0,505.9337,506.1284,505.0188,505.3303,50692.0
2023-12-26 11:30:00,519.18,519.87,519.08,519.48,41225.0,505.3303,506.0019,505.2329,505.6223,41225.0
2023-12-26 12:00:00,519.51,520.24,519.34,520.0,26862.0,505.6515,506.362,505.486,506.1284,26862.0
2023-12-26 12:30:00,520.0,520.11,519.58,519.7,18982.0,506.1284,506.2355,505.7196,505.8364,18982.0
2023-12-26 13:00:00,519.73,520.16,519.48,520.08,17307.0,505.8656,506.2841,505.6223,506.2063,17307.0
2023-12-26 13:30:00,519.97,520.25,519.84,519.99,19198.0,506.0992,506.3717,505.9727,506.1187,19198.0
2023-12-26 14:00:00,519.97,520.18,519.55,520.05,21524.0,506.0992,506.3036,505.6904,506.1771,21524.0
2023-12-26 14:30:00,520.22,520.86,520.15,520.86,28027.0,506.3425,506.9654,506.2744,506.9654,28027.0
2023-12-26 15:00:00,520.8,521.48,520.33,521.0,27314.0,506.907,507.5689,506.4496,507.1017,27314.0
2023-12-26 15:30:00,521.06,521.13,519.63,520.12,117086.0,507.1601,507.2282,505.7683,506.2452,117086.0
2023-12-27 09:30:00,519.75,521.58,519.36,520.25,59781.0,505.8851,507.6662,505.5055,506.3717,59781.0
2023-12-27 10:00:00,520.31,521.79,519.86,521.13,39664.0,506.4301,507.8706,505.9921,507.2282,39664.0
2023-12-27 10:30:00,521.23,521.89,520.85,521.19,23088.0,507.3256,507.968,506.9557,507.2866,23088.0
2023-12-27 11:00:00,521.13,522.44,521.0,522.03,34361.0,507.2282,508.5033,507.1017,508.1042,34361.0
2023-12-27 11:30:00,521.97,522.17,521.52,521.76,23854.0,508.0458,508.2405,507.6078,507.8414,23854.0
2023-12-27 12:00:00,521.68,521.68,521.01,521.13,18805.0,507.7636,507.7636,507.1114,507.2282,18805.0
2023-12-27 12:30:00,521.11,521.28,520.5,520.76,27464.0,507.2088,507.3742,506.6151,506.8681,27464.0
2023-12-27 13:00:00,520.7,521.92,520.66,521.72,37788.0,506.8097,507.9972,506.7708,507.8025,37788.0
2023-12-27 13:30:00,521.68,522.36,521.32,522.02,23246.0,507.7636,508.4254,507.4132,508.0945,23246.0
2023-12-27 14:00:00,521.84,522.5,520.87,522.39,37564.0,507.9193,508.5617,506.9752,508.4546,37564.0
2023-12-27 14:30:00,522.36,522.49,521.62,521.86,26478.0,508.4254,508.552,507.7052,507.9388,26478.0
2023-12-27 15:00:00,521.82,522.47,521.72,522.27,22104.0,507.8998,508.5325,507.8025,508.3378,22104.0
2023-12-27 15:30:00,522.19,523.16,521.06,522.95,143731.0,508.26,509.2041,507.1601,508.9997,143731.0
2023-12-28 09:30:00,523.47,525.48,522.94,525.2,93476.0,509.5058,511.4622,508.99,511.1897,93476.0
2023-12-28 10:00:00,525.13,527.2,525.12,526.59,63241.0,511.1215,513.1363,511.1118,512.5426,63241.0
2023-12-28 10:30:00,526.74,527.73,526.23,527.61,71561.0,512.6886,513.6522,512.1922,513.5354,71561.0
2023-12-28 11:00:00,527.64,527.64,525.99,526.21,55803.0,513.5646,513.5646,511.9586,512.1727,55803.0
2023-12-28 11:30:00,526.19,527.08,525.29,526.42,53401.0,512.1533,513.0195,511.2773,512.3771,53401.0
2023-12-28 12:00:00,526.42,527.2,525.99,526.04,48831.0,512.3771,513.1363,511.9586,512.0073,48831.0
2023-12-28 12:30:00,526.04,527.73,526.0,527.31,37348.0,512.0073,513.6522,511.9683,513.2434,37348.0
2023-12-28 13:00:00,527.29,527.87,526.96,527.0,42173.0,513.2239,513.7884,512.9027,512.9417,42173.0
2023-12-28 13:30:00,526.99,527.29,526.41,526.59,30390.0,512.9319,513.2239,512.3674,512.5426,30390.0
2023-12-28 14:00:00,526.71,527.69,526.66,527.15,36367.0,512.6594,513.6132,512.6107,513.0877,36367.0
2023-12-28 14:30:00,527.22,527.4,526.51,526.9,25731.0,513.1558,513.331,512.4647,512.8443,25731.0
2023-12-28 15:00:00,526.88,527.06,526.1,526.11,34676.0,512.8249,513.0001,512.0657,512.0754,34676.0
2023-12-28 15:30:00,526.26,526.29,524.12,525.01,154681.0,512.2214,512.2506,510.1385,511.0047,154681.0
2023-12-29 09:30:00,525.98,527.0,523.92,525.59,66811.0,511.9489,512.9417,509.9438,511.5693,66811.0
2023-12-29 10:00:00,525.6,527.34,525.43,527.05,36316.0,511.579,513.2726,511.4135,512.9903,36316.0
2023-12-29 10:30:00,527.17,528.24,526.56,527.51,44731.0,513.1071,514.1486,512.5134,513.4381,44731.0
2023-12-29 11:00:00,527.52,528.22,526.7,526.7,43810.0,513.4478,514.1291,512.6497,512.6497,43810.0
2023-12-29 11:30:00,526.7,526.91,524.97,525.12,28867.0,512.6497,512.8541,510.9658,511.1118,28867.0
2023-12-29 12:00:00,525.03,525.66,524.9,525.47,35282.0,511.0242,511.6374,510.8977,511.4525,35282.0
2023-12-29 12:30:00,525.54,526.11,525.25,525.89,28919.0,511.5206,512.0754,511.2383,511.8613,28919.0
2023-12-29 13:00:00,525.91,526.33,525.01,525.32,41980.0,511.8807,512.2895,511.0047,511.3065,41980.0
2023-12-29 13:30:00,525.24,525.79,525.23,525.48,25305.0,511.2286,511.7639,511.2189,511.4622,25305.0
2023-12-29 14:00:00,525.52,526.74,525.52,526.38,28545.0,511.5011,512.6886,511.5011,512.3382,28545.0
2023-12-29 14:30:00,526.28,526.64,526.0,526.29,37415.0,512.2409,512.5913,511.9683,512.2506,37415.0
2023-12-29 15:00:00,526.24,526.92,526.14,526.91,40230.0,512.2019,512.8638,512.1046,512.8541,40230.0
2023-12-29 15:30:00,526.95,526.97,525.32,526.93,222071.0,512.893,512.9125,511.3065,512.8735,222071.0
2024-01-02 09:30:00,526.84,533.58,526.67,533.11,242353.0,512.7859,519.3461,512.6205,518.8887,242353.0
2024-01-02 10:00:00,533.05,534.94,531.74,534.86,99135.0,518.8303,520.6698,517.5552,520.592,99135.0
2024-01-02 10:30:00,534.87,537.77,534.43,536.73,126936.0,520.6017,523.4244,520.1735,522.4121,126936.0
2024-01-02 11:00:00,536.54,536.85,533.81,535.16,78218.0,522.2272,522.5289,519.57,520.884,78218.0
2024-01-02 11:30:00,535.14,535.5,534.14,534.89,77251.0,520.8645,521.2149,519.8912,520.6212,77251.0
2024-01-02 12:00:00,534.78,536.01,534.68,535.43,73608.0,520.5141,521.7113,520.4168,521.1468,73608.0
2024-01-02 12:30:00,535.52,536.81,535.52,536.77,41630.0,521.2344,522.49,521.2344,522.451,41630.0
2024-01-02 13:00:00,536.64,537.21,535.44,537.08,78392.0,522.3245,522.8793,521.1565,522.7528,78392.0
2024-01-02 13:30:00,537.02,538.32,536.94,537.54,92817.0,522.6944,523.9597,522.6165,523.2005,92817.0
2024-01-02 14:00:00,537.46,538.64,537.44,538.4,93782.0,523.1226,524.2711,523.1032,524.0375,93782.0
2024-01-02 14:30:00,538.38,538.98,536.67,537.32,79928.0,524.0181,524.6021,522.3537,522.9864,79928.0
2024-01-02 15:00:00,537.35,537.87,536.78,537.16,98884.0,523.0156,523.5217,522.4608,522.8306,98884.0
2024-01-02 15:30:00,537.2,539.66,537.0,539.52,276748.0,522.8696,525.2639,522.6749,525.1277,276748.0
2024-01-03 09:30:00,543.04,546.79,543.04,543.99,232785.0,528.5538,532.2037,528.5538,529.4784,232785.0
2024-01-03 10:00:00,544.04,544.77,541.69,543.54,123039.0,529.5271,530.2376,527.2398,529.0404,123039.0
2024-01-03 10:30:00,543.54,544.11,541.5,541.8,87052.0,529.0404,529.5952,527.0549,527.3468,87052.0
2024-01-03 11:00:00,541.65,542.8,539.48,542.23,104914.0,527.2008,528.3202,525.0887,527.7654,104914.0
2024-01-03 11:30:00,542.05,542.55,540.01,542.25,75557.0,527.5902,528.0768,525.6046,527.7848,75557.0
2024-01-03 12:00:00,542.45,542.89,540.7,541.64,57326.0,527.9795,528.4078,526.2762,527.1911,57326.0
2024-01-03 12:30:00,541.69,542.89,541.61,541.76,35214.0,527.2398,528.4078,527.1619,527.3079,35214.0
2024-01-03 13:00:00,541.78,542.4,541.64,541.89,39912.0,527.3274,527.9308,527.1911,527.4344,39912.0
2024-01-03 13:30:00,541.78,542.22,541.12,541.15,52484.0,527.3274,527.7556,526.685,526.7142,52484.0
2024-01-03 14:00:00,541.0,542.42,540.86,541.83,63308.0,526.5682,527.9503,526.4319,527.376,63308.0
2024-01-03 14:30:00,541.98,542.5,541.08,541.31,49915.0,527.522,528.0282,526.6461,526.8699,49915.0
2024-01-03 15:00:00,541.24,541.7,540.71,541.56,58184.0,526.8018,527.2495,526.2859,527.1132,58184.0
2024-01-03 15:30:00,541.54,542.53,540.59,542.16,272885.0,527.0938,528.0574,526.1691,527.6972,272885.0
2024-01-04 09:30:00,545.0,546.13,543.0,545.83,142327.0,530.4615,531.5613,528.5148,531.2693,142327.0
2024-01-04 10:00:00,545.77,546.66,545.2,546.25,69537.0,531.2109,532.0772,530.6561,531.6781,69537.0
2024-01-04 10:30:00,546.25,547.19,545.34,546.87,92332.0,531.6781,532.5931,530.7924,532.2816,92332.0
2024-01-04 11:00:00,546.96,548.49,545.72,548.35,74640.0,532.3692,533.8584,531.1623,533.7221,74640.0
2024-01-04 11:30:00,548.42,549.0,547.27,547.69,68143.0,533.7903,534.3548,532.6709,533.0797,68143.0
2024-01-04 12:00:00,547.7,547.7,545.57,545.57,56658.0,533.0895,533.0895,531.0163,531.0163,56658.0
2024-01-04 12:30:00,545.66,546.9,545.51,546.22,81087.0,531.1039,532.3108,530.9579,531.6489,81087.0
2024-01-04 13:00:00,546.24,546.5,545.67,546.0,51670.0,531.6684,531.9215,531.1136,531.4348,51670.0
2024-01-04 13:30:00,546.13,546.17,544.5,544.74,50879.0,531.5613,531.6003,529.9748,530.2084,50879.0
2024-01-04 14:00:00,544.81,545.51,544.75,545.06,40501.0,530.2766,530.9579,530.2182,530.5199,40501.0
2024-01-04 14:30:00,544.98,546.58,544.67,546.5,51822.0,530.442,531.9993,530.1403,531.9215,51822.0
2024-01-04 15:00:00,546.4,546.73,544.97,545.27,79292.0,531.8241,532.1453,530.4323,530.7243,79292.0
2024-01-04 15:30:00,545.27,545.96,544.68,545.62,214242.0,530.7243,531.3959,530.15,531.0649,214242.0
2024-01-05 09:30:00,547.0,547.0,536.96,538.33,158197.0,532.4081,532.4081,522.636,523.9694,158197.0
2024-01-05 10:00:00,538.24,539.18,536.72,537.43,147666.0,523.8818,524.7967,522.4024,523.0934,147666.0
2024-01-05 10:30:00,537.34,537.93,535.91,537.22,121569.0,523.0058,523.5801,521.614,522.889,121569.0
2024-01-05 11:00:00,537.09,537.63,536.07,536.86,47965.0,522.7625,523.2881,521.7697,522.5386,47965.0
2024-01-05 11:30:00,536.88,536.92,535.36,535.36,49261.0,522.5581,522.597,521.0786,521.0786,49261.0
2024-01-05 12:00:00,535.36,536.88,534.7,534.93,51737.0,521.0786,522.5581,520.4362,520.6601,51737.0
2024-01-05 12:30:00,534.92,534.96,534.25,534.43,41660.0,520.6504,520.6893,519.9983,520.1735,41660.0
2024-01-05 13:00:00,534.33,536.05,533.72,536.03,95859.0,520.0761,521.7502,519.4824,521.7308,95859.0
2024-01-05 13:30:00,535.96,538.18,535.96,538.01,51105.0,521.6626,523.8234,521.6626,523.658,51105.0
2024-01-05 14:00:00,538.08,538.15,536.92,537.85,61254.0,523.7261,523.7942,522.597,523.5022,61254.0
2024-01-05 14:30:00,537.84,538.91,537.45,538.12,44699.0,523.4925,524.5339,523.1129,523.765,44699.0
2024-01-05 15:00:00,538.13,538.35,537.72,537.89,50333.0,523.7747,523.9889,523.3757,523.5412,50333.0
2024-01-05 15:30:00,537.88,538.96,536.63,537.38,233617.0,523.5314,524.5826,522.3148,523.0448,233617.0
2024-01-08 09:30:00,539.4,540.25,537.07,538.91,158187.0,525.0109,525.8382,522.743,524.5339,158187.0
2024-01-08 10:00:00,538.72,539.87,537.88,539.58,58396.0,524.349,525.4683,523.5314,525.1861,58396.0
2024-01-08 10:30:00,539.55,540.0,533.56,534.28,108058.0,525.1569,525.5949,519.3267,520.0275,108058.0
2024-01-08 11:00:00,534.35,534.47,528.0,532.22,153409.0,520.0956,520.2124,513.915,518.0224,153409.0
2024-01-08 11:30:00,532.23,534.5,532.18,534.26,82793.0,518.0321,520.2416,517.9835,520.008,82793.0
2024-01-08 12:00:00,534.37,534.82,533.57,533.59,47216.0,520.1151,520.553,519.3364,519.3559,47216.0
2024-01-08 12:30:00,533.59,534.91,533.05,534.4,61052.0,519.3559,520.6406,518.8303,520.1443,61052.0
2024-01-08 13:00:00,534.38,534.87,533.95,534.07,41021.0,520.1248,520.6017,519.7063,519.8231,41021.0
2024-01-08 13:30:00,534.26,534.38,532.5,533.13,48550.0,520.008,520.1248,518.2949,518.9081,48550.0
2024-01-08 14:00:00,533.59,535.09,533.0,534.52,34291.0,519.3559,520.8158,518.7816,520.2611,34291.0
2024-01-08 14:30:00,534.58,535.32,534.22,534.91,39199.0,520.3194,521.0397,519.9691,520.6406,39199.0
2024-01-08 15:00:00,534.99,535.44,534.2,534.99,64337.0,520.7185,521.1565,519.9496,520.7185,64337.0
2024-01-08 15:30:00,535.02,536.81,534.98,536.44,138839.0,520.7477,522.49,520.7088,522.1298,138839.0
2024-01-09 09:30:00,538.0,539.0,533.55,534.6,191720.0,523.6482,524.6215,519.3169,520.3389,191720.0
2024-01-09 10:00:00,534.78,536.89,534.06,535.0,101650.0,520.5141,522.5678,519.8133,520.7282,101650.0
2024-01-09 10:30:00,535.0,535.01,532.33,534.06,89886.0,520.7282,520.738,518.1295,519.8133,89886.0
2024-01-09 11:00:00,533.99,535.58,533.92,534.54,60528.0,519.7452,521.2928,519.6771,520.2805,60528.0
2024-01-09 11:30:00,534.54,534.97,533.93,534.46,55880.0,520.2805,520.699,519.6868,520.2027,55880.0
2024-01-09 12:00:00,534.5,535.96,534.06,535.65,46535.0,520.2416,521.6626,519.8133,521.3609,46535.0
2024-01-09 12:30:00,535.67,536.72,535.32,535.32,40029.0,521.3804,522.4024,521.0397,521.0397,40029.0
2024-01-09 13:00:00,535.59,536.19,534.98,535.89,60327.0,521.3025,521.8865,520.7088,521.5945,60327.0
2024-01-09 13:30:00,535.88,537.75,535.57,537.63,58153.0,521.5848,523.4049,521.283,523.2881,58153.0
2024-01-09 14:00:00,537.55,538.13,537.1,537.79,72871.0,523.2102,523.7747,522.7722,523.4438,72871.0
2024-01-09 14:30:00,537.76,537.93,536.95,537.61,48515.0,523.4146,523.5801,522.6262,523.2686,48515.0
2024-01-09 15:00:00,537.63,538.12,537.1,537.11,51399.0,523.2881,523.765,522.7722,522.782,51399.0
2024-01-09 15:30:00,537.2,539.61,537.04,538.24,232138.0,522.8696,525.2153,522.7138,523.8818,232138.0
2024-01-10 09:30:00,538.1,541.2,537.03,537.8,152987.0,523.7455,526.7629,522.7041,523.4536,152987.0
2024-01-10 10:00:00,538.03,539.42,537.3,537.63,95802.0,523.6774,525.0303,522.9669,523.2881,95802.0
2024-01-10 10:30:00,537.48,538.48,536.62,536.74,51637.0,523.1421,524.1154,522.305,522.4218,51637.0
2024-01-10 11:00:00,536.74,537.73,536.15,537.27,60413.0,522.4218,523.3854,521.8476,522.9377,60413.0
2024-01-10 11:30:00,537.28,538.67,537.27,537.7,46048.0,522.9474,524.3003,522.9377,523.3562,46048.0
2024-01-10 12:00:00,537.7,538.01,537.14,537.68,29519.0,523.3562,523.658,522.8112,523.3368,29519.0
2024-01-10 12:30:00,537.69,538.18,537.38,537.74,30333.0,523.3465,523.8234,523.0448,523.3952,30333.0
2024-01-10 13:00:00,537.63,538.15,537.4,537.8,26111.0,523.2881,523.7942,523.0642,523.4536,26111.0
2024-01-10 13:30:00,537.73,538.05,537.02,537.47,37001.0,523.3854,523.6969,522.6944,523.1324,37001.0
2024-01-10 14:00:00,537.52,537.96,536.83,537.88,42320.0,523.181,523.6093,522.5094,523.5314,42320.0
2024-01-10 14:30:00,537.85,538.17,536.76,537.87,78960.0,523.5022,523.8137,522.4413,523.5217,78960.0
2024-01-10 15:00:00,537.89,537.89,536.75,537.61,66752.0,523.5412,523.5412,522.4316,523.2686,66752.0
2024-01-10 15:30:00,537.6,538.32,536.89,537.6,135768.0,523.2589,523.9597,522.5678,523.2589,135768.0
2024-01-11 09:30:00,536.13,538.83,534.53,536.06,181828.0,521.8281,524.4561,520.2708,521.76,181828.0
2024-01-11 10:00:00,536.1,538.29,535.51,536.81,179649.0,521.7989,523.9305,521.2246,522.49,179649.0
2024-01-11 10:30:00,536.6,538.65,536.13,537.25,87106.0,522.2856,524.2809,521.8281,522.9182,87106.0
2024-01-11 11:00:00,537.12,538.23,536.92,537.78,53090.0,522.7917,523.8721,522.597,523.4341,53090.0
2024-01-11 11:30:00,537.84,537.84,536.51,536.72,43928.0,523.4925,523.4925,522.198,522.4024,43928.0
2024-01-11 12:00:00,536.73,538.27,536.72,537.69,68228.0,522.4121,523.911,522.4024,523.3465,68228.0
2024-01-11 12:30:00,537.72,538.84,537.42,538.52,43316.0,523.3757,524.4658,523.0837,524.1543,43316.0
2024-01-11 13:00:00,538.52,538.91,537.74,538.77,44724.0,524.1543,524.5339,523.3952,524.3977,44724.0
2024-01-11 13:30:00,538.88,539.12,538.39,538.96,64618.0,524.5047,524.7383,524.0278,524.5826,64618.0
2024-01-11 14:00:00,538.98,539.45,538.63,538.93,51229.0,524.6021,525.0595,524.2614,524.5534,51229.0
2024-01-11 14:30:00,538.77,540.16,538.36,540.04,81300.0,524.3977,525.7506,523.9986,525.6338,81300.0
2024-01-11 15:00:00,540.04,540.05,538.45,538.74,69462.0,525.6338,525.6435,524.0862,524.3685,69462.0
2024-01-11 15:30:00,538.82,540.09,538.71,539.67,152321.0,524.4463,525.6825,524.3393,525.2737,152321.0
2024-01-12 09:30:00,518.86,528.48,517.68,522.81,909667.0,505.0188,514.3822,503.8703,508.8634,909667.0
2024-01-12 10:00:00,522.82,524.77,520.01,520.77,260065.0,508.8732,510.7711,506.1381,506.8778,260065.0
2024-01-12 10:30:00,520.57,520.9,513.13,516.71,370026.0,506.6832,507.0044,499.4417,502.9262,370026.0
2024-01-12 11:00:00,516.72,518.89,515.57,517.75,211660.0,502.9359,505.048,501.8166,503.9384,211660.0
2024-01-12 11:30:00,517.75,519.42,517.25,519.15,141079.0,503.9384,505.5639,503.4517,505.3011,141079.0
2024-01-12 12:00:00,519.15,520.86,518.25,520.13,122771.0,505.3011,506.9654,504.4251,506.2549,122771.0
2024-01-12 12:30:00,520.22,520.6,518.88,520.1,152555.0,506.3425,506.7124,505.0383,506.2257,152555.0
2024-01-12 13:00:00,520.11,520.58,518.4,518.57,119455.0,506.2355,506.6929,504.5711,504.7365,119455.0
2024-01-12 13:30:00,518.72,521.08,518.49,520.92,105388.0,504.8825,507.1796,504.6587,507.0238,105388.0
2024-01-12 14:00:00,520.92,521.17,519.9,520.27,95785.0,507.0238,507.2672,506.0311,506.3912,95785.0
2024-01-12 14:30:00,520.27,520.5,518.75,519.49,104148.0,506.3912,506.6151,504.9117,505.632,104148.0
2024-01-12 15:00:00,519.36,520.2,518.83,519.52,103616.0,505.5055,506.3231,504.9896,505.6612,103616.0
2024-01-12 15:30:00,519.5,522.0,519.1,521.6,431207.0,505.6417,508.075,505.2524,507.6857,431207.0
2024-01-16 09:30:00,523.71,524.5,516.55,522.02,295894.0,509.7394,510.5083,502.7704,508.0945,295894.0
2024-01-16 10:00:00,522.2,523.93,521.82,523.23,155779.0,508.2697,509.9536,507.8998,509.2722,155779.0
2024-01-16 10:30:00,523.23,523.69,519.12,520.06,179683.0,509.2722,509.72,505.2719,506.1868,179683.0
2024-01-16 11:00:00,520.0,520.08,517.7,517.98,105372.0,506.1284,506.2063,503.8897,504.1623,105372.0
2024-01-16 11:30:00,518.04,520.83,517.74,519.74,83382.0,504.2207,506.9362,503.9287,505.8753,83382.0
2024-01-16 12:00:00,519.69,520.33,519.1,520.03,88173.0,505.8267,506.4496,505.2524,506.1576,88173.0
2024-01-16 12:30:00,520.0,520.08,519.1,519.73,47684.0,506.1284,506.2063,505.2524,505.8656,47684.0
2024-01-16 13:00:00,519.66,520.62,519.56,520.61,50022.0,505.7975,506.7318,505.7001,506.7221,50022.0
2024-01-16 13:30:00,520.56,520.59,519.1,519.79,54924.0,506.6734,506.7026,505.2524,505.924,54924.0
2024-01-16 14:00:00,519.75,519.8,518.58,519.0,78377.0,505.8851,505.9337,504.7463,505.1551,78377.0
2024-01-16 14:30:00,518.95,519.02,517.83,518.45,77385.0,505.1064,505.1745,504.0163,504.6197,77385.0
2024-01-16 15:00:00,518.45,518.53,517.71,518.11,54831.0,504.6197,504.6976,503.8995,504.2888,54831.0
2024-01-16 15:30:00,518.09,519.16,517.63,518.8,210671.0,504.2693,505.3108,503.8216,504.9604,210671.0
2024-01-17 09:30:00,521.28,526.53,520.0,526.53,320291.0,507.3742,512.4842,506.1284,512.4842,320291.0
2024-01-17 10:00:00,526.44,528.51,526.05,527.07,275177.0,512.3966,514.4114,512.017,513.0098,275177.0
2024-01-17 10:30:00,527.09,528.25,525.31,528.15,127843.0,513.0293,514.1583,511.2967,514.061,127843.0
2024-01-17 11:00:00,528.09,528.53,527.2,528.09,143828.0,514.0026,514.4308,513.1363,514.0026,143828.0
2024-01-17 11:30:00,528.09,529.84,527.74,528.66,120528.0,514.0026,515.7059,513.6619,514.5574,120528.0
2024-01-17 12:00:00,528.65,529.15,528.0,528.67,65323.0,514.5476,515.0343,513.915,514.5671,65323.0
2024-01-17 12:30:00,528.67,529.61,528.31,529.16,64968.0,514.5671,515.482,514.2167,515.044,64968.0
2024-01-17 13:00:00,529.15,530.66,529.05,530.34,127520.0,515.0343,516.504,514.937,516.1926,127520.0
2024-01-17 13:30:00,530.34,530.34,528.17,529.35,79524.0,516.1926,516.1926,514.0804,515.229,79524.0
2024-01-17 14:00:00,529.35,529.66,527.07,527.49,63791.0,515.229,515.5307,513.0098,513.4186,63791.0
2024-01-17 14:30:00,527.48,527.48,526.01,526.59,89180.0,513.4089,513.4089,511.9781,512.5426,89180.0
2024-01-17 15:00:00,526.52,526.54,523.96,524.37,79917.0,512.4745,512.4939,509.9828,510.3818,79917.0
2024-01-17 15:30:00,524.33,525.3,523.27,525.07,259293.0,510.3429,511.287,509.3112,511.0631,259293.0
2024-01-18 09:30:00,505.23,505.23,497.46,502.76,963165.0,491.7524,491.7524,484.1897,489.3483,963165.0
2024-01-18 10:00:00,502.63,505.1,501.81,504.07,514963.0,489.2218,491.6259,488.4236,490.6233,514963.0
2024-01-18 10:30:00,504.11,508.63,503.03,508.05,349981.0,490.6623,495.0617,489.6111,494.4972,349981.0
2024-01-18 11:00:00,508.16,510.4,507.82,508.33,232916.0,494.6042,496.7845,494.2733,494.7697,232916.0
2024-01-18 11:30:00,508.34,510.73,507.78,509.65,210746.0,494.7794,497.1057,494.2344,496.0545,210746.0
2024-01-18 12:00:00,509.7,509.82,506.81,508.29,117496.0,496.1032,496.22,493.2902,494.7308,117496.0
2024-01-18 12:30:00,508.26,508.64,507.34,508.25,111867.0,494.7016,495.0714,493.8061,494.6918,111867.0
2024-01-18 13:00:00,508.17,510.79,508.08,509.92,130140.0,494.614,497.1641,494.5264,496.3173,130140.0
2024-01-18 13:30:00,510.04,512.43,509.96,510.83,123061.0,496.4341,498.7603,496.3562,497.203,123061.0
2024-01-18 14:00:00,510.86,513.27,510.35,513.17,133186.0,497.2322,499.5779,496.7358,499.4806,133186.0
2024-01-18 14:30:00,513.19,513.32,510.59,511.27,253280.0,499.5001,499.6266,496.9694,497.6313,253280.0
2024-01-18 15:00:00,511.35,515.03,511.0,515.03,203662.0,497.7091,501.291,497.3685,501.291,203662.0
2024-01-18 15:30:00,514.99,516.84,514.03,516.4,400731.0,501.252,503.0527,500.3176,502.6244,400731.0
2024-01-19 09:30:00,515.0,517.55,511.48,512.86,561590.0,501.2618,503.7437,497.8357,499.1789,561590.0
2024-01-19 10:00:00,512.87,514.75,512.12,514.25,129385.0,499.1886,501.0184,498.4586,500.5318,129385.0
2024-01-19 10:30:00,514.25,515.16,513.22,514.22,118126.0,500.5318,501.4175,499.5293,500.5026,118126.0
2024-01-19 11:00:00,514.27,514.36,513.26,513.64,129355.0,500.5512,500.6388,499.5682,499.938,129355.0
2024-01-19 11:30:00,513.58,513.71,511.93,512.46,196854.0,499.8796,500.0062,498.2737,498.7895,196854.0
2024-01-19 12:00:00,512.4,512.94,511.88,512.22,103165.0,498.7311,499.2567,498.225,498.5559,103165.0
2024-01-19 12:30:00,512.22,512.84,511.66,512.54,82451.0,498.5559,499.1594,498.0109,498.8674,82451.0
2024-01-19 13:00:00,512.52,512.8,511.33,511.63,82795.0,498.8479,499.1205,497.6897,497.9817,82795.0
2024-01-19 13:30:00,511.53,513.07,510.84,510.95,125059.0,497.8843,499.3833,497.2127,497.3198,125059.0
2024-01-19 14:00:00,510.85,510.97,508.29,508.48,224060.0,497.2225,497.3393,494.7308,494.9157,224060.0
2024-01-19 14:30:00,508.25,508.87,506.85,507.0,279752.0,494.6918,495.2953,493.3292,493.4752,279752.0
2024-01-19 15:00:00,507.0,507.05,504.76,505.74,292911.0,493.4752,493.5238,491.2949,492.2488,292911.0
2024-01-19 15:30:00,505.78,505.78,501.82,502.04,1009626.0,492.2877,492.2877,488.4334,488.6475,1009626.0
2024-01-22 09:30:00,503.94,503.94,496.5,501.78,645424.0,490.4968,490.4968,483.2553,488.3944,645424.0
2024-01-22 10:00:00,502.0,505.98,501.94,505.45,389405.0,488.6086,492.4824,488.5502,491.9665,389405.0
2024-01-22 10:30:00,505.47,508.91,505.29,508.09,215167.0,491.986,495.3342,491.8108,494.5361,215167.0
2024-01-22 11:00:00,508.18,508.64,507.68,508.6,157606.0,494.6237,495.0714,494.137,495.0325,157606.0
2024-01-22 11:30:00,508.65,509.14,508.18,509.0,146168.0,495.0812,495.5581,494.6237,495.4218,146168.0
2024-01-22 12:00:00,509.02,509.26,507.45,507.54,125599.0,495.4413,495.6749,493.9132,494.0008,125599.0
2024-01-22 12:30:00,507.48,510.44,507.48,509.64,249733.0,493.9424,496.8234,493.9424,496.0448,249733.0
2024-01-22 13:00:00,509.64,510.44,509.42,509.83,132656.0,496.0448,496.8234,495.8306,496.2297,132656.0
2024-01-22 13:30:00,509.81,511.74,509.81,511.74,149881.0,496.2102,498.0887,496.2102,498.0887,149881.0
2024-01-22 14:00:00,511.74,512.11,510.85,511.95,148359.0,498.0887,498.4489,497.2225,498.2931,148359.0
2024-01-22 14:30:00,511.95,512.57,511.24,511.87,184453.0,498.2931,498.8966,497.6021,498.2153,184453.0
2024-01-22 15:00:00,511.93,512.58,511.64,512.09,171043.0,498.2737,498.9063,497.9914,498.4294,171043.0
2024-01-22 15:30:00,512.2,513.57,511.51,513.15,454366.0,498.5365,499.8699,497.8649,499.4611,454366.0
2024-01-23 09:30:00,512.5,516.74,512.08,514.01,203662.0,498.8285,502.9554,498.4197,500.2982,203662.0
2024-01-23 10:00:00,514.0,517.65,513.8,517.16,110343.0,500.2884,503.8411,500.0938,503.3641,110343.0
2024-01-23 10:30:00,517.12,517.81,514.84,515.06,90130.0,503.3252,503.9968,501.106,501.3202,90130.0
2024-01-23 11:00:00,515.06,515.92,513.82,515.04,85166.0,501.3202,502.1572,500.1132,501.3007,85166.0
2024-01-23 11:30:00,515.08,515.59,513.85,514.51,48368.0,501.3396,501.836,500.1424,500.7848,48368.0
2024-01-23 12:00:00,514.46,515.8,513.82,515.68,60979.0,500.7362,502.0404,500.1132,501.9236,60979.0
2024-01-23 12:30:00,515.81,516.0,515.49,515.86,52645.0,502.0502,502.2351,501.7387,502.0988,52645.0
2024-01-23 13:00:00,515.86,515.88,515.27,515.6,60553.0,502.0988,502.1183,501.5246,501.8458,60553.0
2024-01-23 13:30:00,515.58,517.99,515.57,517.72,90288.0,501.8263,504.172,501.8166,503.9092,90288.0
2024-01-23 14:00:00,517.72,518.08,516.58,516.6,77414.0,503.9092,504.2596,502.7996,502.8191,77414.0
2024-01-23 14:30:00,516.7,517.47,516.64,517.31,45065.0,502.9164,503.6659,502.858,503.5101,45065.0
2024-01-23 15:00:00,517.27,517.44,516.28,516.29,68456.0,503.4712,503.6367,502.5076,502.5174,68456.0
2024-01-23 15:30:00,516.34,516.53,515.42,515.55,241995.0,502.566,502.751,501.6706,501.7971,241995.0
2024-01-24 09:30:00,517.9,521.73,516.79,517.93,197856.0,504.0844,507.8122,503.004,504.1136,197856.0
2024-01-24 10:00:00,517.9,518.5,515.82,517.64,114460.0,504.0844,504.6684,502.0599,503.8313,114460.0
2024-01-24 10:30:00,517.74,518.14,516.13,516.98,79891.0,503.9287,504.318,502.3616,503.189,79891.0
2024-01-24 11:00:00,517.11,518.33,516.8,518.0,69120.0,503.3155,504.5029,503.0138,504.1817,69120.0
2024-01-24 11:30:00,518.0,518.1,515.93,515.98,84742.0,504.1817,504.2791,502.167,502.2156,84742.0
2024-01-24 12:00:00,516.04,516.38,514.24,514.8,70933.0,502.274,502.605,500.522,501.0671,70933.0
2024-01-24 12:30:00,514.81,514.99,513.99,514.32,55859.0,501.0768,501.252,500.2787,500.5999,55859.0
2024-01-24 13:00:00,514.16,515.18,513.65,513.97,79043.0,500.4442,501.437,499.9478,500.2592,79043.0
2024-01-24 13:30:00,513.97,515.56,513.61,514.97,46359.0,500.2592,501.8068,499.9088,501.2326,46359.0
2024-01-24 14:00:00,515.07,515.29,514.41,514.66,55995.0,501.3299,501.544,500.6875,500.9308,55995.0
2024-01-24 14:30:00,514.63,515.05,514.36,514.99,56224.0,500.9016,501.3104,500.6388,501.252,56224.0
2024-01-24 15:00:00,515.01,515.08,514.13,514.42,81928.0,501.2715,501.3396,500.415,500.6972,81928.0
2024-01-24 15:30:00,514.43,514.67,512.95,513.49,249665.0,500.707,500.9406,499.2665,499.7921,249665.0
2024-01-25 09:30:00,487.59,494.6,483.73,492.79,1564912.0,474.583,481.406,470.8259,479.6442,1564912.0
2024-01-25 10:00:00,492.8,495.51,488.29,489.83,711106.0,479.654,482.2917,475.2643,476.7632,711106.0
2024-01-25 10:30:00,489.82,490.08,479.82,480.51,919322.0,476.7535,477.0065,467.0202,467.6918,919322.0
2024-01-25 11:00:00,480.51,485.0,480.28,483.19,693840.0,467.6918,472.0621,467.468,470.3003,693840.0
2024-01-25 11:30:00,483.18,485.79,483.0,484.43,607417.0,470.2906,472.831,470.1154,471.5073,607417.0
2024-01-25 12:00:00,484.49,484.63,480.59,480.67,435773.0,471.5657,471.7019,467.7697,467.8476,435773.0
2024-01-25 12:30:00,480.71,480.76,479.0,479.86,664500.0,467.8865,467.9352,466.2221,467.0592,664500.0
2024-01-25 13:00:00,479.88,481.22,479.51,480.71,644283.0,467.0786,468.3829,466.7185,467.8865,644283.0
2024-01-25 13:30:00,480.8,481.73,480.0,481.05,528086.0,467.9741,468.8793,467.1954,468.2174,528086.0
2024-01-25 14:00:00,480.92,484.3,480.11,483.91,1205612.0,468.0909,471.3807,467.3025,471.0011,1205612.0
2024-01-25 14:30:00,483.92,487.9,482.75,487.46,362040.0,471.0109,474.8847,469.8721,474.4564,362040.0
2024-01-25 15:00:00,487.57,489.24,487.1,488.73,417485.0,474.5635,476.1889,474.106,475.6926,417485.0
2024-01-25 15:30:00,488.72,493.48,488.22,493.45,929081.0,475.6828,480.3158,475.1962,480.2866,929081.0
2024-01-26 09:30:00,493.28,495.43,489.9,495.13,699222.0,480.1212,482.2138,476.8313,481.9218,699222.0
2024-01-26 10:00:00,495.48,497.91,494.4,497.41,299358.0,482.2625,484.6277,481.2113,484.141,299358.0
2024-01-26 10:30:00,497.29,497.85,496.09,497.27,337309.0,484.0242,484.5693,482.8562,484.0047,337309.0
2024-01-26 11:00:00,497.14,498.36,496.7,498.29,455527.0,483.8782,485.0657,483.4499,484.9975,455527.0
2024-01-26 11:30:00,498.28,499.74,497.77,499.17,262006.0,484.9878,486.4088,484.4914,485.8541,262006.0
2024-01-26 12:00:00,499.06,500.71,498.76,500.15,232749.0,485.747,487.353,485.455,486.8079,232749.0
2024-01-26 12:30:00,500.26,501.1,499.68,500.79,155287.0,486.915,487.7326,486.3504,487.4308,155287.0
2024-01-26 13:00:00,500.7,503.12,500.61,502.9,180609.0,487.3432,489.6987,487.2556,489.4846,180609.0
2024-01-26 13:30:00,502.84,503.27,500.14,501.9,198147.0,489.4262,489.8447,486.7982,488.5112,198147.0
2024-01-26 14:00:00,501.84,502.31,501.62,502.01,104650.0,488.4528,488.9103,488.2387,488.6183,104650.0
2024-01-26 14:30:00,502.06,502.96,501.88,502.58,117343.0,488.667,489.543,488.4918,489.1731,117343.0
2024-01-26 15:00:00,502.64,503.12,501.29,502.99,226003.0,489.2315,489.6987,487.9175,489.5722,226003.0
2024-01-26 15:30:00,502.99,503.69,502.21,503.12,397078.0,489.5722,490.2535,488.813,489.6987,397078.0
2024-01-29 09:30:00,503.11,506.51,502.95,503.33,425011.0,489.6889,492.9982,489.5332,489.9031,425011.0
2024-01-29 10:00:00,503.31,504.34,501.77,502.38,205441.0,489.8836,490.8861,488.3847,488.9784,205441.0
2024-01-29 10:30:00,502.34,503.78,501.15,503.48,123042.0,488.9395,490.3411,487.7812,490.0491,123042.0
2024-01-29 11:00:00,503.48,504.68,503.39,504.65,97100.0,490.0491,491.2171,489.9615,491.1879,97100.0
2024-01-29 11:30:00,504.67,505.63,504.34,505.22,99055.0,491.2073,492.1417,490.8861,491.7427,99055.0
2024-01-29 12:00:00,505.1,505.18,503.3,503.91,66669.0,491.6259,491.7037,489.8739,490.4676,66669.0
2024-01-29 12:30:00,503.89,503.97,502.44,503.29,89166.0,490.4481,490.526,489.0368,489.8641,89166.0
2024-01-29 13:00:00,503.31,503.39,502.56,502.81,93243.0,489.8836,489.9615,489.1536,489.397,93243.0
2024-01-29 13:30:00,502.78,503.19,501.63,502.71,106630.0,489.3678,489.7668,488.2484,489.2996,106630.0
2024-01-29 14:00:00,502.71,503.69,502.64,503.45,110595.0,489.2996,490.2535,489.2315,490.0199,110595.0
2024-01-29 14:30:00,503.5,503.89,502.85,503.7,91689.0,490.0685,490.4481,489.4359,490.2632,91689.0
2024-01-29 15:00:00,503.65,504.33,503.15,503.52,112804.0,490.2145,490.8764,489.7279,490.088,112804.0
2024-01-29 15:30:00,503.53,504.74,502.97,504.32,382742.0,490.0977,491.2755,489.5527,490.8667,382742.0
2024-01-30 09:30:00,504.54,505.2,501.69,503.38,492705.0,491.0808,491.7232,488.3068,489.9517,492705.0
2024-01-30 10:00:00,503.4,504.03,501.17,501.43,258153.0,489.9712,490.5844,487.8007,488.0538,258153.0
2024-01-30 10:30:00,501.48,501.49,499.22,500.99,239924.0,488.1024,488.1122,485.9027,487.6255,239924.0
2024-01-30 11:00:00,501.05,502.17,500.74,502.16,277116.0,487.6839,488.774,487.3822,488.7643,277116.0
2024-01-30 11:30:00,502.17,504.06,502.17,503.34,120572.0,488.774,490.6136,488.774,489.9128,120572.0
2024-01-30 12:00:00,503.23,505.23,502.84,504.89,149441.0,489.8057,491.7524,489.4262,491.4215,149441.0
2024-01-30 12:30:00,504.87,506.05,504.8,504.85,81200.0,491.402,492.5505,491.3339,491.3825,81200.0
2024-01-30 13:00:00,504.87,504.91,503.61,504.32,62192.0,491.402,491.4409,490.1756,490.8667,62192.0
2024-01-30 13:30:00,504.34,504.59,503.62,503.78,92861.0,490.8861,491.1295,490.1853,490.3411,92861.0
2024-01-30 14:00:00,503.77,504.5,503.68,503.75,118191.0,490.3313,491.0419,490.2437,490.3119,118191.0
2024-01-30 14:30:00,503.8,504.51,503.66,503.78,107964.0,490.3605,491.0516,490.2243,490.3411,107964.0
2024-01-30 15:00:00,503.81,504.15,503.55,503.94,109930.0,490.3703,490.7012,490.1172,490.4968,109930.0
2024-01-30 15:30:00,503.91,504.25,503.22,503.46,392574.0,490.4676,490.7985,489.796,490.0296,392574.0
2024-01-31 09:30:00,504.51,509.82,504.51,508.74,418673.0,491.0516,496.22,491.0516,495.1688,418673.0
2024-01-31 10:00:00,508.77,509.51,507.04,508.95,179155.0,495.198,495.9182,493.5141,495.3732,179155.0
2024-01-31 10:30:00,508.94,512.74,508.93,512.36,219354.0,495.3634,499.0621,495.3537,498.6922,219354.0
2024-01-31 11:00:00,512.32,514.0,511.88,513.31,184322.0,498.6533,500.2884,498.225,499.6169,184322.0
2024-01-31 11:30:00,513.34,514.44,512.8,513.41,165373.0,499.6461,500.7167,499.1205,499.7142,165373.0
2024-01-31 12:00:00,513.5,513.64,512.5,513.57,68845.0,499.8018,499.938,498.8285,499.8699,68845.0
2024-01-31 12:30:00,513.53,513.83,512.8,513.83,64568.0,499.831,500.123,499.1205,500.123,64568.0
2024-01-31 13:00:00,513.86,514.13,512.62,512.87,127574.0,500.1522,500.415,498.9453,499.1886,127574.0
2024-01-31 13:30:00,512.88,513.29,511.5,511.53,101168.0,499.1983,499.5974,497.8551,497.8843,101168.0
2024-01-31 14:00:00,511.75,514.11,510.5,514.05,92537.0,498.0985,500.3955,496.8818,500.3371,92537.0
2024-01-31 14:30:00,514.02,515.0,512.16,513.17,197244.0,500.3079,501.2618,498.4975,499.4806,197244.0
2024-01-31 15:00:00,513.02,514.28,510.69,510.99,134641.0,499.3346,500.561,497.0667,497.3587,134641.0
2024-01-31 15:30:00,511.06,512.75,510.35,511.69,427911.0,497.4269,499.0718,496.7358,498.0401,427911.0
2024-02-01 09:30:00,508.83,509.9,503.0,504.13,304039.0,495.2564,496.2978,489.5819,490.6817,304039.0
2024-02-01 10:00:00,504.59,507.12,504.21,506.74,145624.0,491.1295,493.592,490.7596,493.2221,145624.0
2024-02-01 10:30:00,506.72,507.75,506.36,506.81,119568.0,493.2026,494.2052,492.8523,493.2902,119568.0
2024-02-01 11:00:00,506.99,509.49,506.65,509.15,107326.0,493.4654,495.8988,493.1345,495.5678,107326.0
2024-02-01 11:30:00,509.22,510.23,507.68,508.03,94612.0,495.636,496.619,494.137,494.4777,94612.0
2024-02-01 12:00:00,508.03,508.77,507.34,508.04,131015.0,494.4777,495.198,493.8061,494.4874,131015.0
2024-02-01 12:30:00,508.05,508.89,507.66,507.8,100537.0,494.4972,495.3148,494.1176,494.2538,100537.0
2024-02-01 13:00:00,507.92,508.82,507.11,507.33,79504.0,494.3706,495.2466,493.5822,493.7964,79504.0
2024-02-01 13:30:00,507.32,507.95,506.81,507.62,82470.0,493.7866,494.3998,493.2902,494.0786,82470.0
2024-02-01 14:00:00,507.6,508.2,505.1,505.4,131834.0,494.0592,494.6432,491.6259,491.9179,131834.0
2024-02-01 14:30:00,505.51,506.76,504.36,506.55,180710.0,492.0249,493.2416,490.9056,493.0372,180710.0
2024-02-01 15:00:00,506.73,507.45,506.35,506.91,138133.0,493.2124,493.9132,492.8425,493.3876,138133.0
2024-02-01 15:30:00,506.92,507.2,505.95,507.14,441264.0,493.3973,493.6698,492.4532,493.6114,441264.0
2024-02-02 09:30:00,508.25,510.41,505.5,506.12,257830.0,494.6918,496.7942,492.0152,492.6187,257830.0
2024-02-02 10:00:00,506.36,508.24,505.39,507.65,136975.0,492.8523,494.6821,491.9081,494.1078,136975.0
2024-02-02 10:30:00,507.5,510.38,507.2,510.38,125234.0,493.9618,496.765,493.6698,496.765,125234.0
2024-02-02 11:00:00,510.54,511.28,508.66,510.65,125346.0,496.9207,497.641,495.0909,497.0278,125346.0
2024-02-02 11:30:00,510.49,512.0,510.08,510.77,173596.0,496.8721,498.3418,496.473,497.1446,173596.0
2024-02-02 12:00:00,510.74,511.2,509.01,509.88,75570.0,497.1154,497.5631,495.4316,496.2784,75570.0
2024-02-02 12:30:00,510.0,510.36,508.77,510.11,137924.0,496.3952,496.7455,495.198,496.5022,137924.0
2024-02-02 13:00:00,510.1,511.28,510.1,510.22,72236.0,496.4925,497.641,496.4925,496.6093,72236.0
2024-02-02 13:30:00,510.28,511.64,509.92,509.97,52012.0,496.6677,497.9914,496.3173,496.366,52012.0
2024-02-02 14:00:00,510.04,511.07,510.04,510.98,88432.0,496.4341,497.4366,496.4341,497.349,88432.0
2024-02-02 14:30:00,510.94,512.82,510.88,512.41,89872.0,497.3101,499.1399,497.2517,498.7409,89872.0
2024-02-02 15:00:00,512.37,512.91,511.16,511.45,142957.0,498.7019,499.2275,497.5242,497.8065,142957.0
2024-02-02 15:30:00,511.41,511.96,509.27,510.16,339590.0,497.7675,498.3029,495.6846,496.5509,339590.0
2024-02-05 09:30:00,509.96,514.2,505.43,506.79,290756.0,496.3562,500.4831,491.9471,493.2708,290756.0
2024-02-05 10:00:00,506.53,506.97,503.82,504.6,200669.0,493.0177,493.446,490.38,491.1392,200669.0
2024-02-05 10:30:00,504.44,504.77,502.44,502.9,158417.0,490.9835,491.3047,489.0368,489.4846,158417.0
2024-02-05 11:00:00,502.88,503.39,500.05,502.0,145137.0,489.4651,489.9615,486.7106,488.6086,145137.0
2024-02-05 11:30:00,502.2,503.6,501.98,503.09,90518.0,488.8032,490.1659,488.5891,489.6695,90518.0
2024-02-05 12:00:00,502.97,504.85,502.48,504.4,89850.0,489.5527,491.3825,489.0758,490.9445,89850.0
2024-02-05 12:30:00,504.36,504.57,503.86,504.16,60116.0,490.9056,491.11,490.4189,490.7109,60116.0
2024-02-05 13:00:00,504.16,505.08,503.8,504.61,77947.0,490.7109,491.6064,490.3605,491.1489,77947.0
2024-02-05 13:30:00,504.61,505.07,504.03,504.6,65739.0,491.1489,491.5967,490.5844,491.1392,65739.0
2024-02-05 14:00:00,504.76,504.77,502.95,503.77,73915.0,491.2949,491.3047,489.5332,490.3313,73915.0
2024-02-05 14:30:00,503.87,504.51,503.21,503.85,71015.0,490.4287,491.0516,489.7863,490.4092,71015.0
2024-02-05 15:00:00,503.74,504.82,503.37,504.65,86916.0,490.3021,491.3533,489.942,491.1879,86916.0
2024-02-05 15:30:00,504.62,504.91,502.5,502.76,318261.0,491.1587,491.4409,489.0952,489.3483,318261.0
2024-02-06 09:30:00,503.94,506.64,502.45,506.37,140978.0,490.4968,493.1248,489.0466,492.862,140978.0
2024-02-06 10:00:00,506.41,508.07,505.95,507.68,172263.0,492.9009,494.5166,492.4532,494.137,172263.0
2024-02-06 10:30:00,507.79,508.1,506.26,506.31,123087.0,494.2441,494.5458,492.7549,492.8036,123087.0
2024-02-06 11:00:00,506.41,508.06,505.74,507.12,81236.0,492.9009,494.5069,492.2488,493.592,81236.0
2024-02-06 11:30:00,507.11,508.6,506.78,508.48,65534.0,493.5822,495.0325,493.261,494.9157,65534.0
2024-02-06 12:00:00,508.52,510.5,508.51,510.38,86681.0,494.9546,496.8818,494.9449,496.765,86681.0
2024-02-06 12:30:00,510.28,510.82,509.71,510.15,68663.0,496.6677,497.1933,496.1129,496.5411,68663.0
2024-02-06 13:00:00,510.04,510.22,508.42,508.58,51101.0,496.4341,496.6093,494.8573,495.013,51101.0
2024-02-06 13:30:00,508.64,510.05,508.4,509.69,112987.0,495.0714,496.4438,494.8378,496.0934,112987.0
2024-02-06 14:00:00,509.7,510.55,508.76,510.47,85182.0,496.1032,496.9305,495.1882,496.8526,85182.0
2024-02-06 14:30:00,510.55,510.91,509.65,510.48,111108.0,496.9305,497.2809,496.0545,496.8623,111108.0
2024-02-06 15:00:00,510.49,510.54,509.17,509.4,91042.0,496.8721,496.9207,495.5873,495.8112,91042.0
2024-02-06 15:30:00,509.4,510.94,508.62,510.62,208638.0,495.8112,497.3101,495.052,496.9986,208638.0
2024-02-07 09:30:00,514.01,520.2,512.69,519.18,340307.0,500.2982,506.3231,499.0134,505.3303,340307.0
2024-02-07 10:00:00,519.0,519.79,517.86,518.6,178406.0,505.1551,505.924,504.0455,504.7657,178406.0
2024-02-07 10:30:00,518.54,520.63,518.3,519.73,191813.0,504.7073,506.7416,504.4737,505.8656,191813.0
2024-02-07 11:00:00,519.72,520.8,519.07,519.98,134324.0,505.8559,506.907,505.2232,506.1089,134324.0
2024-02-07 11:30:00,520.18,521.0,517.68,517.95,150167.0,506.3036,507.1017,503.8703,504.1331,150167.0
2024-02-07 12:00:00,517.75,518.33,516.53,516.89,108519.0,503.9384,504.5029,502.751,503.1014,108519.0
2024-02-07 12:30:00,516.81,517.05,515.95,516.15,47800.0,503.0235,503.2571,502.1864,502.3811,47800.0
2024-02-07 13:00:00,516.19,517.12,515.8,516.7,49405.0,502.42,503.3252,502.0404,502.9164,49405.0
2024-02-07 13:30:00,516.75,516.84,515.53,516.22,67789.0,502.9651,503.0527,501.7776,502.4492,67789.0
2024-02-07 14:00:00,516.18,517.73,515.95,517.73,110260.0,502.4103,503.9189,502.1864,503.9189,110260.0
2024-02-07 14:30:00,517.82,518.1,517.33,517.91,110995.0,504.0065,504.2791,503.5296,504.0941,110995.0
2024-02-07 15:00:00,517.88,518.25,517.57,518.09,132127.0,504.0649,504.4251,503.7632,504.2693,132127.0
2024-02-07 15:30:00,518.01,519.72,517.68,519.46,329340.0,504.1915,505.8559,503.8703,505.6028,329340.0
2024-02-08 09:30:00,520.63,521.17,517.28,519.35,183470.0,506.7416,507.2672,503.4809,505.4957,183470.0
2024-02-08 10:00:00,519.52,522.16,518.58,521.65,119783.0,505.6612,508.2308,504.7463,507.7344,119783.0
2024-02-08 10:30:00,521.91,521.91,519.0,519.88,90742.0,507.9874,507.9874,505.1551,506.0116,90742.0
2024-02-08 11:00:00,519.89,520.47,518.68,520.34,91726.0,506.0213,506.5859,504.8436,506.4593,91726.0
2024-02-08 11:30:00,520.34,520.84,519.48,519.48,93854.0,506.4593,506.946,505.6223,505.6223,93854.0
2024-02-08 12:00:00,519.56,520.56,519.49,520.54,83985.0,505.7001,506.6734,505.632,506.654,83985.0
2024-02-08 12:30:00,520.66,521.4,520.42,521.06,90055.0,506.7708,507.491,506.5372,507.1601,90055.0
2024-02-08 13:00:00,520.96,521.29,520.48,521.07,126302.0,507.0628,507.384,506.5956,507.1698,126302.0
2024-02-08 13:30:00,521.06,521.21,519.46,520.05,79367.0,507.1601,507.3061,505.6028,506.1771,79367.0
2024-02-08 14:00:00,520.02,520.18,518.6,519.12,65314.0,506.1479,506.3036,504.7657,505.2719,65314.0
2024-02-08 14:30:00,519.08,519.8,518.93,519.16,96934.0,505.2329,505.9337,505.0869,505.3108,96934.0
2024-02-08 15:00:00,519.14,520.02,519.09,519.66,122306.0,505.2913,506.1479,505.2427,505.7975,122306.0
2024-02-08 15:30:00,519.68,520.39,519.56,520.2,544181.0,505.8169,506.508,505.7001,506.3231,544181.0
2024-02-09 09:30:00,518.99,520.39,517.09,518.83,164762.0,505.1453,506.508,503.296,504.9896,164762.0
2024-02-09 10:00:00,518.83,519.94,516.56,516.56,128256.0,504.9896,506.07,502.7802,502.7802,128256.0
2024-02-09 10:30:00,516.74,518.52,516.63,517.21,54517.0,502.9554,504.6879,502.8483,503.4128,54517.0
2024-02-09 11:00:00,517.28,518.22,517.05,517.98,89683.0,503.4809,504.3959,503.2571,504.1623,89683.0
2024-02-09 11:30:00,518.04,518.1,516.41,516.86,121485.0,504.2207,504.2791,502.6342,503.0722,121485.0
2024-02-09 12:00:00,516.91,517.92,516.29,517.65,58117.0,503.1208,504.1039,502.5174,503.8411,58117.0
2024-02-09 12:30:00,517.81,517.93,516.61,516.92,33329.0,503.9968,504.1136,502.8288,503.1306,33329.0
2024-02-09 13:00:00,516.99,517.4,516.44,516.73,45565.0,503.1987,503.5977,502.6634,502.9456,45565.0
2024-02-09 13:30:00,516.73,517.42,516.6,517.0,52699.0,502.9456,503.6172,502.8191,503.2084,52699.0
2024-02-09 14:00:00,516.97,518.04,516.94,517.74,51886.0,503.1792,504.2207,503.15,503.9287,51886.0
2024-02-09 14:30:00,517.71,518.19,517.63,518.13,41910.0,503.8995,504.3667,503.8216,504.3083,41910.0
2024-02-09 15:00:00,518.2,518.21,517.14,517.45,71374.0,504.3764,504.3861,503.3447,503.6464,71374.0
2024-02-09 15:30:00,517.45,518.27,516.35,518.11,249130.0,503.6464,504.4445,502.5758,504.2888,249130.0
2024-02-12 09:30:00,518.22,518.99,514.68,514.98,148112.0,504.3959,505.1453,500.9503,501.2423,148112.0
2024-02-12 10:00:00,515.03,515.03,512.81,513.22,184901.0,501.291,501.291,499.1302,499.5293,184901.0
2024-02-12 10:30:00,513.21,514.62,512.85,514.43,79487.0,499.5195,500.8919,499.1691,500.707,79487.0
2024-02-12 11:00:00,514.43,516.0,514.36,516.0,90650.0,500.707,502.2351,500.6388,502.2351,90650.0
2024-02-12 11:30:00,516.0,517.09,515.88,516.5,39359.0,502.2351,503.296,502.1183,502.7218,39359.0
2024-02-12 12:00:00,516.49,516.63,515.69,515.79,52134.0,502.712,502.8483,501.9334,502.0307,52134.0
2024-02-12 12:30:00,515.69,515.85,515.01,515.49,45857.0,501.9334,502.0891,501.2715,501.7387,45857.0
2024-02-12 13:00:00,515.49,516.33,515.18,515.97,90316.0,501.7387,502.5563,501.437,502.2059,90316.0
2024-02-12 13:30:00,516.13,516.25,514.72,515.05,59599.0,502.3616,502.4784,500.9892,501.3104,59599.0
2024-02-12 14:00:00,514.97,516.2,514.89,515.95,67957.0,501.2326,502.4298,501.1547,502.1864,67957.0
2024-02-12 14:30:00,515.93,517.08,515.89,516.99,60957.0,502.167,503.2863,502.128,503.1987,60957.0
2024-02-12 15:00:00,517.0,517.13,516.7,517.1,44412.0,503.2084,503.3349,502.9164,503.3057,44412.0
2024-02-12 15:30:00,517.11,518.18,516.97,517.67,252482.0,503.3155,504.3569,503.1792,503.8605,252482.0
2024-02-13 09:30:00,522.0,526.93,520.13,520.5,308305.0,508.075,512.8735,506.2549,506.6151,308305.0
2024-02-13 10:00:00,520.61,524.25,520.39,522.4,203311.0,506.7221,510.265,506.508,508.4644,203311.0
2024-02-13 10:30:00,522.49,523.74,521.2,523.34,158393.0,508.552,509.7686,507.2964,509.3793,158393.0
2024-02-13 11:00:00,523.41,523.49,522.44,522.74,94585.0,509.4474,509.5253,508.5033,508.7953,94585.0
2024-02-13 11:30:00,522.77,523.33,520.43,520.84,73014.0,508.8245,509.3696,506.5469,506.946,73014.0
2024-02-13 12:00:00,520.91,521.62,520.15,520.27,47655.0,507.0141,507.7052,506.2744,506.3912,47655.0
2024-02-13 12:30:00,520.32,520.66,519.58,519.7,36802.0,506.4399,506.7708,505.7196,505.8364,36802.0
2024-02-13 13:00:00,519.58,519.86,519.08,519.61,50736.0,505.7196,505.9921,505.2329,505.7488,50736.0
2024-02-13 13:30:00,519.59,519.6,518.2,518.41,42348.0,505.7293,505.7391,504.3764,504.5808,42348.0
2024-02-13 14:00:00,518.35,518.51,516.99,517.03,58092.0,504.5224,504.6781,503.1987,503.2376,58092.0
2024-02-13 14:30:00,517.11,517.27,515.8,516.26,63329.0,503.3155,503.4712,502.0404,502.4882,63329.0
2024-02-13 15:00:00,516.35,516.39,514.21,515.56,115436.0,502.5758,502.6147,500.4928,501.8068,115436.0
2024-02-13 15:30:00,515.48,516.95,515.37,516.8,175025.0,501.729,503.1598,501.6219,503.0138,175025.0
2024-02-14 09:30:00,515.26,518.53,514.29,516.34,97579.0,501.5148,504.6976,500.5707,502.566,97579.0
2024-02-14 10:00:00,516.34,517.29,514.77,515.72,96461.0,502.566,503.4907,501.0379,501.9626,96461.0
2024-02-14 10:30:00,515.67,516.24,514.4,514.57,73978.0,501.9139,502.4687,500.6778,500.8432,73978.0
2024-02-14 11:00:00,514.63,517.22,514.38,516.83,91392.0,500.9016,503.4225,500.6583,503.043,91392.0
2024-02-14 11:30:00,517.05,517.43,516.62,517.32,40288.0,503.2571,503.6269,502.8386,503.5199,40288.0
2024-02-14 12:00:00,517.35,517.58,516.14,516.61,57965.0,503.5491,503.7729,502.3714,502.8288,57965.0
2024-02-14 12:30:00,516.76,516.89,515.2,515.36,36063.0,502.9748,503.1014,501.4564,501.6122,36063.0
2024-02-14 13:00:00,515.47,515.94,514.55,515.75,34305.0,501.7192,502.1767,500.8238,501.9918,34305.0
2024-02-14 13:30:00,515.69,516.71,515.35,516.19,49774.0,501.9334,502.9262,501.6024,502.42,49774.0
2024-02-14 14:00:00,516.29,516.62,514.85,516.53,49465.0,502.5174,502.8386,501.1158,502.751,49465.0
2024-02-14 14:30:00,516.43,516.87,515.7,516.35,48147.0,502.6536,503.0819,501.9431,502.5758,48147.0
2024-02-14 15:00:00,516.3,517.21,516.03,516.4,68684.0,502.5271,503.4128,502.2643,502.6244,68684.0
2024-02-14 15:30:00,516.45,517.1,515.61,516.88,150326.0,502.6731,503.3057,501.8555,503.0916,150326.0
2024-02-15 09:30:00,517.34,521.19,515.8,520.85,144283.0,503.5393,507.2866,502.0404,506.9557,144283.0
2024-02-15 10:00:00,520.88,521.63,518.62,518.72,108619.0,506.9849,507.7149,504.7852,504.8825,108619.0
2024-02-15 10:30:00,518.6,520.27,517.43,519.37,106366.0,504.7657,506.3912,503.6269,505.5152,106366.0
2024-02-15 11:00:00,519.47,521.76,519.42,519.86,70891.0,505.6125,507.8414,505.5639,505.9921,70891.0
2024-02-15 11:30:00,519.87,519.97,518.37,518.97,33668.0,506.0019,506.0992,504.5419,505.1259,33668.0
2024-02-15 12:00:00,519.0,519.61,518.67,519.04,33398.0,505.1551,505.7488,504.8339,505.194,33398.0
2024-02-15 12:30:00,518.99,519.22,518.17,518.62,46355.0,505.1453,505.3692,504.3472,504.7852,46355.0
2024-02-15 13:00:00,518.62,519.24,517.85,518.58,92546.0,504.7852,505.3887,504.0357,504.7463,92546.0
2024-02-15 13:30:00,518.73,519.17,517.53,518.17,62882.0,504.8923,505.3205,503.7243,504.3472,62882.0
2024-02-15 14:00:00,518.13,518.97,517.83,518.97,45840.0,504.3083,505.1259,504.0163,505.1259,45840.0
2024-02-15 14:30:00,518.93,520.85,518.82,520.43,68997.0,505.0869,506.9557,504.9799,506.5469,68997.0
2024-02-15 15:00:00,520.16,520.3,519.44,520.09,52340.0,506.2841,506.4204,505.5833,506.216,52340.0
2024-02-15 15:30:00,520.09,520.96,519.52,520.94,175771.0,506.216,507.0628,505.6612,507.0433,175771.0
2024-02-16 09:30:00,522.3,523.01,518.89,520.43,250410.0,508.367,509.0581,505.048,506.5469,250410.0
2024-02-16 10:00:00,520.47,522.13,519.73,520.32,102108.0,506.5859,508.2016,505.8656,506.4399,102108.0
2024-02-16 10:30:00,520.34,521.46,519.36,520.85,69941.0,506.4593,507.5494,505.5055,506.9557,69941.0
2024-02-16 11:00:00,520.85,522.55,520.54,521.79,49484.0,506.9557,508.6104,506.654,507.8706,49484.0
2024-02-16 11:30:00,521.89,521.9,520.68,520.81,79316.0,507.968,507.9777,506.7902,506.9168,79316.0
2024-02-16 12:00:00,520.81,521.25,520.32,520.95,63323.0,506.9168,507.345,506.4399,507.053,63323.0
2024-02-16 12:30:00,521.04,521.33,520.34,521.28,40516.0,507.1406,507.4229,506.4593,507.3742,40516.0
2024-02-16 13:00:00,521.31,522.23,520.69,521.66,41929.0,507.4034,508.2989,506.8,507.7441,41929.0
2024-02-16 13:30:00,521.68,523.34,521.56,523.26,62084.0,507.7636,509.3793,507.6468,509.3014,62084.0
2024-02-16 14:00:00,523.18,523.79,522.63,522.87,62129.0,509.2236,509.8173,508.6882,508.9218,62129.0
2024-02-16 14:30:00,522.94,523.09,521.4,521.67,44041.0,508.99,509.136,507.491,507.7538,44041.0
2024-02-16 15:00:00,521.78,522.89,521.49,522.87,54437.0,507.8609,508.9413,507.5786,508.9218,54437.0
2024-02-16 15:30:00,522.89,523.0,521.12,521.43,131083.0,508.9413,509.0484,507.2185,507.5202,131083.0
2024-02-20 09:30:00,524.21,525.37,522.0,524.67,144941.0,510.2261,511.3551,508.075,510.6738,144941.0
2024-02-20 10:00:00,524.66,524.94,521.6,524.0,113498.0,510.6641,510.9366,507.6857,510.0217,113498.0
2024-02-20 10:30:00,523.79,524.35,521.73,522.26,71585.0,509.8173,510.3623,507.8122,508.3281,71585.0
2024-02-20 11:00:00,522.29,522.29,521.01,521.14,47419.0,508.3573,508.3573,507.1114,507.238,47419.0
2024-02-20 11:30:00,521.13,521.56,520.82,520.9,55353.0,507.2282,507.6468,506.9265,507.0044,55353.0
2024-02-20 12:00:00,520.9,520.95,520.09,520.28,36278.0,507.0044,507.053,506.216,506.4009,36278.0
2024-02-20 12:30:00,520.53,521.99,520.41,521.84,78896.0,506.6442,508.0653,506.5275,507.9193,78896.0
2024-02-20 13:00:00,521.84,522.32,521.09,521.14,52151.0,507.9193,508.3865,507.1893,507.238,52151.0
2024-02-20 13:30:00,521.13,521.27,520.55,520.99,22474.0,507.2282,507.3645,506.6637,507.092,22474.0
2024-02-20 14:00:00,521.04,521.12,520.36,520.77,28610.0,507.1406,507.2185,506.4788,506.8778,28610.0
2024-02-20 14:30:00,520.74,520.88,520.0,520.32,75460.0,506.8486,506.9849,506.1284,506.4399,75460.0
2024-02-20 15:00:00,520.4,520.61,519.44,519.96,55010.0,506.5177,506.7221,505.5833,506.0895,55010.0
2024-02-20 15:30:00,520.06,521.3,519.41,521.22,169598.0,506.1868,507.3937,505.5541,507.3158,169598.0
2024-02-21 09:30:00,523.67,523.69,517.53,518.99,139234.0,509.7005,509.72,503.7243,505.1453,139234.0
2024-02-21 10:00:00,518.85,520.17,517.75,519.35,80128.0,505.0091,506.2939,503.9384,505.4957,80128.0
2024-02-21 10:30:00,519.35,519.89,518.65,519.5,82889.0,505.4957,506.0213,504.8144,505.6417,82889.0
2024-02-21 11:00:00,519.59,521.25,519.45,520.7,62476.0,505.7293,507.345,505.5931,506.8097,62476.0
2024-02-21 11:30:00,520.81,521.24,519.97,520.57,39955.0,506.9168,507.3353,506.0992,506.6832,39955.0
2024-02-21 12:00:00,520.48,521.14,520.18,520.85,34588.0,506.5956,507.238,506.3036,506.9557,34588.0
2024-02-21 12:30:00,520.78,520.79,520.04,520.44,38469.0,506.8876,506.8973,506.1673,506.5567,38469.0
2024-02-21 13:00:00,520.56,521.21,519.95,520.68,62726.0,506.6734,507.3061,506.0797,506.7902,62726.0
2024-02-21 13:30:00,520.79,520.99,520.23,520.48,44125.0,506.8973,507.092,506.3523,506.5956,44125.0
2024-02-21 14:00:00,520.35,521.15,519.15,519.26,73510.0,506.4691,507.2477,505.3011,505.4081,73510.0
2024-02-21 14:30:00,519.25,520.0,518.73,519.92,83679.0,505.3984,506.1284,504.8923,506.0505,83679.0
2024-02-21 15:00:00,520.0,520.05,518.77,519.22,45391.0,506.1284,506.1771,504.9312,505.3692,45391.0
2024-02-21 15:30:00,519.28,522.05,519.28,521.78,123975.0,505.4276,508.1237,505.4276,507.8609,123975.0
2024-02-22 09:30:00,524.2,524.58,518.59,522.54,191597.0,510.2163,510.5862,504.756,508.6006,191597.0
2024-02-22 10:00:00,522.39,523.54,520.33,522.01,107601.0,508.4546,509.574,506.4496,508.0848,107601.0
2024-02-22 10:30:00,521.98,522.53,520.92,521.78,58989.0,508.0556,508.5909,507.0238,507.8609,58989.0
2024-02-22 11:00:00,521.44,521.76,520.42,520.94,80420.0,507.53,507.8414,506.5372,507.0433,80420.0
2024-02-22 11:30:00,521.0,521.52,519.99,520.6,45765.0,507.1017,507.6078,506.1187,506.7124,45765.0
2024-02-22 12:00:00,520.66,521.21,520.52,520.74,45750.0,506.7708,507.3061,506.6345,506.8486,45750.0
2024-02-22 12:30:00,520.76,521.11,520.07,520.75,71177.0,506.8681,507.2088,506.1965,506.8584,71177.0
2024-02-22 13:00:00,520.79,522.57,520.42,522.29,91128.0,506.8973,508.6298,506.5372,508.3573,91128.0
2024-02-22 13:30:00,522.33,523.32,521.71,523.22,58917.0,508.3962,509.3598,507.7928,509.2625,58917.0
2024-02-22 14:00:00,523.11,525.39,523.09,525.21,79864.0,509.1554,511.3746,509.136,511.1994,79864.0
2024-02-22 14:30:00,525.17,525.59,521.87,522.79,106277.0,511.1605,511.5693,507.9485,508.844,106277.0
2024-02-22 15:00:00,523.01,523.99,522.29,522.99,65260.0,509.0581,510.012,508.3573,509.0386,65260.0
2024-02-22 15:30:00,523.02,526.74,522.62,526.51,378417.0,509.0678,512.6886,508.6785,512.4647,378417.0
2024-02-23 09:30:00,526.75,529.4,524.16,529.27,186591.0,512.6983,515.2776,510.1774,515.1511,186591.0
2024-02-23 10:00:00,529.49,530.5,527.68,528.63,145061.0,515.3652,516.3483,513.6035,514.5282,145061.0
2024-02-23 10:30:00,528.72,528.98,526.6,527.77,64872.0,514.6158,514.8688,512.5523,513.6911,64872.0
2024-02-23 11:00:00,527.77,528.26,526.22,526.7,57477.0,513.6911,514.168,512.1825,512.6497,57477.0
2024-02-23 11:30:00,526.78,526.85,525.58,525.74,63486.0,512.7275,512.7957,511.5595,511.7153,63486.0
2024-02-23 12:00:00,525.65,526.69,525.65,525.85,61816.0,511.6277,512.6399,511.6277,511.8223,61816.0
2024-02-23 12:30:00,525.84,526.39,525.28,525.49,37897.0,511.8126,512.3479,511.2675,511.4719,37897.0
2024-02-23 13:00:00,525.41,526.42,524.91,526.15,59571.0,511.3941,512.3771,510.9074,512.1143,59571.0
2024-02-23 13:30:00,526.05,526.98,525.99,526.88,48979.0,512.017,512.9222,511.9586,512.8249,48979.0
2024-02-23 14:00:00,526.92,526.92,525.0,525.45,54655.0,512.8638,512.8638,510.995,511.433,54655.0
2024-02-23 14:30:00,525.59,526.55,525.3,526.36,52066.0,511.5693,512.5037,511.287,512.3187,52066.0
2024-02-23 15:00:00,526.38,528.2,526.38,528.12,52211.0,512.3382,514.1096,512.3382,514.0318,52211.0
2024-02-23 15:30:00,528.07,528.21,526.63,527.22,160385.0,513.9831,514.1194,512.5815,513.1558,160385.0
2024-02-26 09:30:00,528.32,532.08,527.98,531.06,216824.0,514.2264,517.8861,513.8955,516.8933,216824.0
2024-02-26 10:00:00,531.26,532.81,529.65,530.39,145979.0,517.088,518.5967,515.521,516.2412,145979.0
2024-02-26 10:30:00,530.34,530.38,528.5,528.87,88958.0,516.1926,516.2315,514.4016,514.7618,88958.0
2024-02-26 11:00:00,528.99,529.69,528.5,529.11,55365.0,514.8786,515.5599,514.4016,514.9954,55365.0
2024-02-26 11:30:00,528.99,529.42,525.88,527.92,89581.0,514.8786,515.2971,511.8515,513.8371,89581.0
2024-02-26 12:00:00,527.94,527.97,525.95,526.57,55055.0,513.8566,513.8858,511.9197,512.5231,55055.0
2024-02-26 12:30:00,526.5,526.92,526.06,526.32,39346.0,512.455,512.8638,512.0267,512.2798,39346.0
2024-02-26 13:00:00,526.4,526.56,525.44,525.72,55345.0,512.3577,512.5134,511.4233,511.6958,55345.0
2024-02-26 13:30:00,525.59,525.69,524.31,524.56,82809.0,511.5693,511.6666,510.3234,510.5667,82809.0
2024-02-26 14:00:00,524.43,525.39,524.31,524.68,54176.0,510.4402,511.3746,510.3234,510.6835,54176.0
2024-02-26 14:30:00,524.63,525.79,524.31,525.08,60471.0,510.6349,511.7639,510.3234,511.0729,60471.0
2024-02-26 15:00:00,525.07,525.53,524.44,525.21,47251.0,511.0631,511.5109,510.4499,511.1994,47251.0
2024-02-26 15:30:00,525.19,526.37,525.15,525.53,163231.0,511.1799,512.3285,511.141,511.5109,163231.0
2024-02-27 09:30:00,524.76,525.32,522.48,523.97,110307.0,510.7614,511.3065,508.5422,509.9925,110307.0
2024-02-27 10:00:00,523.98,525.59,523.23,525.11,57440.0,510.0022,511.5693,509.2722,511.1021,57440.0
2024-02-27 10:30:00,524.99,525.11,521.85,522.44,47555.0,510.9853,511.1021,507.929,508.5033,47555.0
2024-02-27 11:00:00,522.35,522.47,521.05,521.87,55123.0,508.4157,508.5325,507.1504,507.9485,55123.0
2024-02-27 11:30:00,521.88,522.17,520.57,520.98,54121.0,507.9582,508.2405,506.6832,507.0822,54121.0
2024-02-27 12:00:00,520.96,522.27,520.95,522.22,51951.0,507.0628,508.3378,507.053,508.2892,51951.0
2024-02-27 12:30:00,522.19,522.77,522.05,522.33,37977.0,508.26,508.8245,508.1237,508.3962,37977.0
2024-02-27 13:00:00,522.39,523.08,521.76,521.95,37678.0,508.4546,509.1262,507.8414,508.0264,37678.0
2024-02-27 13:30:00,521.95,523.83,521.87,523.6,47669.0,508.0264,509.8562,507.9485,509.6324,47669.0
2024-02-27 14:00:00,523.67,523.98,523.11,523.98,44766.0,509.7005,510.0022,509.1554,510.0022,44766.0
2024-02-27 14:30:00,523.88,524.34,523.62,524.33,28450.0,509.9049,510.3526,509.6518,510.3429,28450.0
2024-02-27 15:00:00,524.33,524.53,522.86,523.2,58517.0,510.3429,510.5375,508.9121,509.243,58517.0
2024-02-27 15:30:00,523.2,523.66,512.05,513.42,1250959.0,509.243,509.6908,498.3905,499.7239,1250959.0
2024-02-28 09:30:00,495.44,497.88,487.89,490.7,1332306.0,482.2236,484.5985,474.875,477.61,1332306.0
2024-02-28 10:00:00,490.7,491.15,484.39,486.21,806770.0,477.61,478.048,471.4683,473.2398,806770.0
2024-02-28 10:30:00,486.31,489.87,485.66,486.89,485719.0,473.3371,476.8021,472.7044,473.9016,485719.0
2024-02-28 11:00:00,486.89,489.94,486.87,488.74,324902.0,473.9016,476.8703,473.8822,475.7023,324902.0
2024-02-28 11:30:00,488.59,489.97,487.8,488.37,300093.0,475.5563,476.8995,474.7874,475.3422,300093.0
2024-02-28 12:00:00,488.35,492.69,487.68,491.95,346040.0,475.3227,479.5469,474.6706,478.8267,346040.0
2024-02-28 12:30:00,491.78,492.48,488.4,489.49,312861.0,478.6612,479.3425,475.3714,476.4323,312861.0
2024-02-28 13:00:00,489.38,490.84,488.32,489.72,155732.0,476.3252,477.7463,475.2935,476.6561,155732.0
2024-02-28 13:30:00,489.83,490.99,489.12,489.62,293623.0,476.7632,477.8923,476.0721,476.5588,293623.0
2024-02-28 14:00:00,489.6,489.64,488.0,488.3,217114.0,476.5393,476.5783,474.982,475.274,217114.0
2024-02-28 14:30:00,488.3,495.16,487.99,493.5,378142.0,475.274,481.951,474.9723,480.3353,378142.0
2024-02-28 15:00:00,493.3,496.7,492.22,496.7,314401.0,480.1406,483.4499,479.0895,483.4499,314401.0
2024-02-28 15:30:00,496.68,498.56,496.26,498.46,821339.0,483.4305,485.2603,483.0217,485.163,821339.0
2024-02-29 09:30:00,498.5,501.75,497.05,498.44,474780.0,485.2019,488.3652,483.7906,485.1435,474780.0
2024-02-29 10:00:00,498.56,499.33,495.72,497.65,302744.0,485.2603,486.0098,482.4961,484.3746,302744.0
2024-02-29 10:30:00,497.48,498.24,495.83,497.55,165768.0,484.2091,484.9489,482.6032,484.2773,165768.0
2024-02-29 11:00:00,497.59,498.88,496.76,496.94,167056.0,484.3162,485.5718,483.5083,483.6835,167056.0
2024-02-29 11:30:00,496.9,497.21,495.3,496.62,142784.0,483.6446,483.9463,482.0873,483.3721,142784.0
2024-02-29 12:00:00,496.68,497.02,494.65,495.12,113084.0,483.4305,483.7614,481.4546,481.9121,113084.0
2024-02-29 12:30:00,495.38,495.38,494.0,495.04,177391.0,482.1652,482.1652,480.822,481.8342,177391.0
2024-02-29 13:00:00,494.97,495.08,493.2,493.52,197978.0,481.7661,481.8732,480.0433,480.3548,197978.0
2024-02-29 13:30:00,493.49,493.5,491.99,492.52,272730.0,480.3256,480.3353,478.8656,479.3814,272730.0
2024-02-29 14:00:00,492.59,494.24,491.6,494.12,152390.0,479.4496,481.0556,478.486,480.9388,152390.0
2024-02-29 14:30:00,494.14,494.45,492.32,493.31,299570.0,480.9582,481.26,479.1868,480.1504,299570.0
2024-02-29 15:00:00,493.34,494.13,492.01,492.88,241592.0,480.1796,480.9485,478.8851,479.7318,241592.0
2024-02-29 15:30:00,492.92,494.05,492.72,492.94,651516.0,479.7708,480.8706,479.5761,479.7902,651516.0
2024-03-01 09:30:00,489.42,490.02,479.43,481.23,1031596.0,476.3641,476.9481,466.6406,468.3926,1031596.0
2024-03-01 10:00:00,481.35,481.53,477.25,479.64,625150.0,468.5094,468.6846,464.5188,466.845,625150.0
2024-03-01 10:30:00,479.64,481.14,478.78,480.5,384639.0,466.845,468.305,466.008,467.6821,384639.0
2024-03-01 11:00:00,480.5,482.73,480.32,482.54,348829.0,467.6821,469.8526,467.5069,469.6677,348829.0
2024-03-01 11:30:00,482.65,486.29,481.5,485.11,343372.0,469.7747,473.3176,468.6554,472.1691,343372.0
2024-03-01 12:00:00,485.19,488.5,485.15,488.09,198720.0,472.247,475.4687,472.2081,475.0696,198720.0
2024-03-01 12:30:00,488.19,488.77,487.6,488.19,205312.0,475.167,475.7315,474.5927,475.167,205312.0
2024-03-01 13:00:00,488.19,488.98,486.43,487.77,143687.0,475.167,475.9359,473.4539,474.7582,143687.0
2024-03-01 13:30:00,487.77,488.26,486.54,486.57,176469.0,474.7582,475.2351,473.561,473.5902,176469.0
2024-03-01 14:00:00,486.6,488.75,486.42,488.26,127194.0,473.6194,475.712,473.4442,475.2351,127194.0
2024-03-01 14:30:00,488.21,488.43,486.62,486.75,144195.0,475.1864,475.4006,473.6388,473.7654,144195.0
2024-03-01 15:00:00,486.89,488.76,486.74,488.1,193214.0,473.9016,475.7218,473.7556,475.0794,193214.0
2024-03-01 15:30:00,488.22,489.89,488.1,489.71,285422.0,475.1962,476.8216,475.0794,476.6464,285422.0
2024-03-04 09:30:00,483.24,487.04,482.28,484.97,385455.0,470.349,474.0476,469.4146,472.0329,385455.0
2024-03-04 10:00:00,484.98,485.95,484.36,485.25,171948.0,472.0426,472.9867,471.4391,472.3054,171948.0
2024-03-04 10:30:00,485.25,485.56,481.8,483.12,244164.0,472.3054,472.6071,468.9474,470.2322,244164.0
2024-03-04 11:00:00,483.12,483.17,481.43,481.9,209421.0,470.2322,470.2809,468.5873,469.0448,209421.0
2024-03-04 11:30:00,482.09,482.28,481.0,481.88,140339.0,469.2297,469.4146,468.1688,469.0253,140339.0
2024-03-04 12:00:00,481.81,483.61,481.68,483.56,101623.0,468.9572,470.7091,468.8306,470.6605,101623.0
2024-03-04 12:30:00,483.54,483.57,482.03,482.72,140454.0,470.641,470.6702,469.1713,469.8429,140454.0
2024-03-04 13:00:00,482.8,482.81,480.1,480.64,170082.0,469.9207,469.9305,467.2928,467.8184,170082.0
2024-03-04 13:30:00,480.64,481.61,480.29,481.5,128706.0,467.8184,468.7625,467.4777,468.6554,128706.0
2024-03-04 14:00:00,481.5,483.07,481.23,482.52,198505.0,468.6554,470.1835,468.3926,469.6482,198505.0
2024-03-04 14:30:00,482.51,483.52,481.74,482.53,147921.0,469.6385,470.6215,468.889,469.6579,147921.0
2024-03-04 15:00:00,482.5,483.62,482.28,482.36,161172.0,469.6287,470.7189,469.4146,469.4925,161172.0
2024-03-04 15:30:00,482.38,483.18,481.76,481.79,356058.0,469.5119,470.2906,468.9085,468.9377,356058.0
2024-03-05 09:30:00,482.39,482.9,478.88,479.3,354491.0,469.5217,470.0181,466.1053,466.5141,354491.0
2024-03-05 10:00:00,479.39,480.12,477.68,478.81,201389.0,466.6017,467.3122,464.9373,466.0372,201389.0
2024-03-05 10:30:00,478.84,478.84,474.36,474.91,295808.0,466.0664,466.0664,461.7059,462.2412,295808.0
2024-03-05 11:00:00,474.82,475.16,473.99,474.44,248876.0,462.1536,462.4845,461.3458,461.7838,248876.0
2024-03-05 11:30:00,474.37,475.24,473.78,474.67,212484.0,461.7156,462.5624,461.1414,462.0076,212484.0
2024-03-05 12:00:00,474.69,474.91,473.51,474.13,115900.0,462.0271,462.2412,460.8786,461.482,115900.0
2024-03-05 12:30:00,474.15,474.93,473.61,473.87,137386.0,461.5015,462.2607,460.9759,461.229,137386.0
2024-03-05 13:00:00,473.9,475.37,473.73,474.12,122937.0,461.2582,462.6889,461.0927,461.4723,122937.0
2024-03-05 13:30:00,474.03,474.77,473.41,473.56,122525.0,461.3847,462.105,460.7812,460.9272,122525.0
2024-03-05 14:00:00,473.55,474.06,472.53,472.62,156626.0,460.9175,461.4139,459.9247,460.0123,156626.0
2024-03-05 14:30:00,472.64,472.69,471.59,471.92,181347.0,460.0318,460.0804,459.0098,459.331,181347.0
2024-03-05 15:00:00,471.9,472.36,471.49,471.52,220502.0,459.3115,459.7592,458.9124,458.9416,220502.0
2024-03-05 15:30:00,471.48,473.56,470.61,473.12,495511.0,458.9027,460.9272,458.0559,460.499,495511.0
2024-03-06 09:30:00,474.44,479.8,474.01,478.5,454609.0,461.7838,467.0008,461.3652,465.7354,454609.0
2024-03-06 10:00:00,478.24,478.53,475.88,476.29,201514.0,465.4824,465.7646,463.1853,463.5844,201514.0
2024-03-06 10:30:00,476.21,477.1,475.47,475.73,155710.0,463.5065,464.3728,462.7863,463.0393,155710.0
2024-03-06 11:00:00,475.82,476.22,473.97,474.3,196193.0,463.1269,463.5163,461.3263,461.6475,196193.0
2024-03-06 11:30:00,474.38,474.43,472.59,472.73,279479.0,461.7254,461.774,459.9831,460.1194,279479.0
2024-03-06 12:00:00,472.81,472.82,470.8,471.06,233047.0,460.1972,460.207,458.2409,458.4939,233047.0
2024-03-06 12:30:00,471.14,472.24,468.9,468.9,243920.0,458.5718,459.6424,456.3915,456.3915,243920.0
2024-03-06 13:00:00,468.9,471.17,468.19,470.77,266633.0,456.3915,458.601,455.7005,458.2117,266633.0
2024-03-06 13:30:00,470.84,471.91,470.09,471.71,205275.0,458.2798,459.3212,457.5498,459.1266,205275.0
2024-03-06 14:00:00,471.64,472.73,471.15,471.52,174597.0,459.0584,460.1194,458.5815,458.9416,174597.0
2024-03-06 14:30:00,471.5,472.75,471.36,472.75,141615.0,458.9222,460.1388,458.7859,460.1388,141615.0
2024-03-06 15:00:00,472.72,472.82,471.23,471.93,167836.0,460.1096,460.207,458.6594,459.3407,167836.0
2024-03-06 15:30:00,471.9,473.16,471.41,472.7,450287.0,459.3115,460.5379,458.8346,460.0902,450287.0
2024-03-07 09:30:00,474.0,476.99,473.6,476.71,365615.0,461.3555,464.2657,460.9662,463.9932,365615.0
2024-03-07 10:00:00,476.79,476.98,475.0,476.94,148696.0,464.0711,464.256,462.3288,464.2171,148696.0
2024-03-07 10:30:00,476.85,478.27,476.17,478.16,166675.0,464.1295,465.5116,463.4676,465.4045,166675.0
2024-03-07 11:00:00,478.16,478.5,476.86,478.12,81019.0,465.4045,465.7354,464.1392,465.3656,81019.0
2024-03-07 11:30:00,478.05,481.19,477.89,479.92,178528.0,465.2975,468.3537,465.1417,467.1176,178528.0
2024-03-07 12:00:00,479.82,479.97,477.66,477.83,288090.0,467.0202,467.1662,464.9179,465.0833,288090.0
2024-03-07 12:30:00,477.97,478.39,475.74,477.85,207515.0,465.2196,465.6284,463.0491,465.1028,207515.0
2024-03-07 13:00:00,477.78,479.1,477.68,478.99,242996.0,465.0347,466.3194,464.9373,466.2124,242996.0
2024-03-07 13:30:00,479.05,479.41,478.53,478.62,94852.0,466.2708,466.6212,465.7646,465.8522,94852.0
2024-03-07 14:00:00,478.51,479.02,476.56,476.93,212103.0,465.7452,466.2416,463.8472,464.2073,212103.0
2024-03-07 14:30:00,476.92,477.16,475.2,476.23,174830.0,464.1976,464.4312,462.5235,463.526,174830.0
2024-03-07 15:00:00,476.21,477.63,475.0,476.76,440303.0,463.5065,464.8887,462.3288,464.0419,440303.0
2024-03-07 15:30:00,476.71,479.08,476.57,478.57,349057.0,463.9932,466.3,463.8569,465.8036,349057.0
2024-03-08 09:30:00,478.33,479.7,475.65,476.96,300728.0,467.4066,468.7453,464.7878,466.0679,300728.0
2024-03-08 10:00:00,476.96,477.81,474.77,475.86,257583.0,466.0679,466.8985,463.9279,464.993,257583.0
2024-03-08 10:30:00,475.86,479.56,475.47,479.48,236398.0,464.993,468.6085,464.6119,468.5303,236398.0
2024-03-08 11:00:00,479.45,481.8,478.58,481.33,227726.0,468.501,470.7973,467.6509,470.3381,227726.0
2024-03-08 11:30:00,481.57,482.58,479.81,480.0,197219.0,470.5726,471.5595,468.8528,469.0385,197219.0
2024-03-08 12:00:00,479.9,483.92,479.9,483.73,189884.0,468.9407,472.8689,468.9407,472.6833,189884.0
2024-03-08 12:30:00,483.69,484.0,482.4,483.87,108785.0,472.6442,472.9471,471.3836,472.8201,108785.0
2024-03-08 13:00:00,483.69,484.25,482.6,482.86,127358.0,472.6442,473.1914,471.5791,471.8331,127358.0
2024-03-08 13:30:00,482.78,483.08,481.23,481.34,107388.0,471.755,472.0481,470.2404,470.3479,107388.0
2024-03-08 14:00:00,481.28,481.76,480.67,481.33,94798.0,470.2892,470.7583,469.6932,470.3381,94798.0
2024-03-08 14:30:00,481.22,482.29,481.02,481.37,84393.0,470.2306,471.2762,470.0352,470.3772,84393.0
2024-03-08 15:00:00,481.31,481.52,478.5,478.7,95164.0,470.3185,470.5237,467.5727,467.7681,95164.0
2024-03-08 15:30:00,478.58,479.38,476.01,476.56,391137.0,467.6509,468.4326,465.1396,465.677,391137.0
2024-03-11 09:30:00,477.0,479.63,476.0,478.28,364080.0,466.107,468.6769,465.1298,467.3577,364080.0
2024-03-11 10:00:00,478.15,482.74,478.13,481.25,234086.0,467.2307,471.7159,467.2112,470.2599,234086.0
2024-03-11 10:30:00,481.03,484.48,480.86,484.35,198643.0,470.0449,473.4161,469.8788,473.2891,198643.0
2024-03-11 11:00:00,484.42,487.95,484.16,487.9,188117.0,473.3575,476.8069,473.1035,476.758,188117.0
2024-03-11 11:30:00,487.86,490.18,487.52,490.11,210801.0,476.719,478.986,476.3867,478.9176,210801.0
2024-03-11 12:00:00,490.21,490.31,485.47,485.6,122059.0,479.0153,479.113,474.3835,474.5106,122059.0
2024-03-11 12:30:00,485.75,488.12,485.75,487.69,72245.0,474.6571,476.973,474.6571,476.5528,72245.0
2024-03-11 13:00:00,487.68,489.23,487.29,489.04,61829.0,476.5431,478.0577,476.162,477.872,61829.0
2024-03-11 13:30:00,489.13,489.61,488.25,488.5,79209.0,477.96,478.429,477.1001,477.3443,79209.0
2024-03-11 14:00:00,488.48,489.88,488.15,488.67,81466.0,477.3248,478.6928,477.0023,477.5105,81466.0
2024-03-11 14:30:00,488.67,489.05,487.88,488.24,86508.0,477.5105,477.8818,476.7385,477.0903,86508.0
2024-03-11 15:00:00,488.4,489.0,487.64,488.78,72960.0,477.2466,477.8329,476.504,477.6179,72960.0
2024-03-11 15:30:00,488.73,489.88,488.13,489.29,343275.0,477.5691,478.6928,476.9828,478.1163,343275.0
2024-03-12 09:30:00,488.13,491.23,487.34,490.44,203914.0,476.9828,480.012,476.2108,479.24,203914.0
2024-03-12 10:00:00,490.25,491.04,488.28,490.75,148443.0,479.0544,479.8263,477.1294,479.543,148443.0
2024-03-12 10:30:00,490.65,492.02,490.17,490.39,143521.0,479.4452,480.784,478.9762,479.1912,143521.0
2024-03-12 11:00:00,490.31,491.2,489.41,489.61,106278.0,479.113,479.9827,478.2336,478.429,106278.0
2024-03-12 11:30:00,489.56,490.65,489.44,490.26,66029.0,478.3801,479.4452,478.2629,479.0642,66029.0
2024-03-12 12:00:00,490.11,490.51,489.14,490.46,85836.0,478.9176,479.3084,477.9697,479.2596,85836.0
2024-03-12 12:30:00,490.38,490.43,488.3,488.92,136446.0,479.1814,479.2303,477.1489,477.7548,136446.0
2024-03-12 13:00:00,489.0,489.91,488.69,489.91,75030.0,477.8329,478.7221,477.53,478.7221,75030.0
2024-03-12 13:30:00,489.98,491.88,489.93,491.67,57253.0,478.7905,480.6472,478.7417,480.442,57253.0
2024-03-12 14:00:00,491.7,491.86,490.57,491.11,55159.0,480.4713,480.6276,479.3671,479.8947,55159.0
2024-03-12 14:30:00,491.15,491.88,490.56,491.14,76405.0,479.9338,480.6472,479.3573,479.9241,76405.0
2024-03-12 15:00:00,491.19,492.28,490.94,491.65,101091.0,479.9729,481.038,479.7286,480.4224,101091.0
2024-03-12 15:30:00,491.54,491.56,489.36,489.53,229547.0,480.3149,480.3345,478.1847,478.3508,229547.0
2024-03-13 09:30:00,493.52,495.67,489.5,494.47,260849.0,482.2497,484.3506,478.3215,483.178,260849.0
2024-03-13 10:00:00,494.46,496.0,493.8,495.81,145924.0,483.1682,484.6731,482.5233,484.4874,145924.0
2024-03-13 10:30:00,495.74,495.86,493.51,494.22,112794.0,484.419,484.5363,482.2399,482.9337,112794.0
2024-03-13 11:00:00,494.24,494.31,493.53,494.0,91881.0,482.9533,483.0217,482.2595,482.7187,91881.0
2024-03-13 11:30:00,494.1,494.93,493.93,494.15,92202.0,482.8165,483.6275,482.6503,482.8653,92202.0
2024-03-13 12:00:00,494.0,494.34,492.6,492.74,65237.0,482.7187,483.051,481.3507,481.4875,65237.0
2024-03-13 12:30:00,492.97,492.97,491.37,491.37,48573.0,481.7123,481.7123,480.1488,480.1488,48573.0
2024-03-13 13:00:00,491.5,492.55,490.69,490.81,73874.0,480.2758,481.3019,479.4843,479.6016,73874.0
2024-03-13 13:30:00,490.77,490.77,489.25,489.68,83412.0,479.5625,479.5625,478.0772,478.4974,83412.0
2024-03-13 14:00:00,489.53,489.59,488.16,488.17,63745.0,478.3508,478.4095,477.0121,477.0219,63745.0
2024-03-13 14:30:00,488.35,488.57,487.57,487.9,66327.0,477.1978,477.4127,476.4356,476.758,66327.0
2024-03-13 15:00:00,487.9,487.9,485.33,485.79,79233.0,476.758,476.758,474.2467,474.6962,79233.0
2024-03-13 15:30:00,485.87,488.88,485.83,488.04,292719.0,474.7744,477.7157,474.7353,476.8948,292719.0
2024-03-14 09:30:00,488.72,489.68,486.48,486.63,155355.0,477.5593,478.4974,475.3705,475.517,155355.0
2024-03-14 10:00:00,486.32,487.88,485.19,487.6,110351.0,475.2141,476.7385,474.1099,476.4649,110351.0
2024-03-14 10:30:00,487.31,488.18,486.1,486.97,124660.0,476.1815,477.0317,474.9992,475.8493,124660.0
2024-03-14 11:00:00,487.1,489.01,487.06,487.6,92539.0,475.9763,477.8427,475.9372,476.4649,92539.0
2024-03-14 11:30:00,487.6,489.07,487.31,487.91,92488.0,476.4649,477.9013,476.1815,476.7678,92488.0
2024-03-14 12:00:00,487.95,488.75,486.79,488.05,38676.0,476.8069,477.5886,475.6734,476.9046,38676.0
2024-03-14 12:30:00,487.98,487.98,485.36,485.78,50356.0,476.8362,476.8362,474.2761,474.6865,50356.0
2024-03-14 13:00:00,485.79,487.47,485.51,486.3,63306.0,474.6962,476.3379,474.4226,475.1946,63306.0
2024-03-14 13:30:00,486.3,487.55,485.97,487.55,52911.0,475.1946,476.416,474.8721,476.416,52911.0
2024-03-14 14:00:00,487.57,487.87,486.78,487.53,67841.0,476.4356,476.7287,475.6636,476.3965,67841.0
2024-03-14 14:30:00,487.53,488.15,487.24,487.25,55431.0,476.3965,477.0023,476.1131,476.1229,55431.0
2024-03-14 15:00:00,487.19,487.86,486.88,487.64,170254.0,476.0643,476.719,475.7613,476.504,170254.0
2024-03-14 15:30:00,487.63,489.68,487.0,489.34,315934.0,476.4942,478.4974,475.8786,478.1652,315934.0
2024-03-15 09:30:00,487.45,491.08,487.45,489.61,850196.0,476.3183,479.8654,476.3183,478.429,850196.0
2024-03-15 10:00:00,489.51,490.77,488.48,490.39,121769.0,478.3313,479.5625,477.3248,479.1912,121769.0
2024-03-15 10:30:00,490.3,491.1,489.07,490.69,92219.0,479.1032,479.885,477.9013,479.4843,92219.0
2024-03-15 11:00:00,490.81,491.22,489.57,490.15,110497.0,479.6016,480.0022,478.3899,478.9567,110497.0
2024-03-15 11:30:00,490.14,490.64,489.64,489.9,110495.0,478.9469,479.4355,478.4583,478.7124,110495.0
2024-03-15 12:00:00,490.0,490.98,489.96,490.15,89453.0,478.8101,479.7677,478.771,478.9567,89453.0
2024-03-15 12:30:00,490.06,490.33,489.01,489.91,179671.0,478.8687,479.1326,477.8427,478.7221,179671.0
2024-03-15 13:00:00,489.91,490.16,488.3,488.89,109783.0,478.7221,478.9664,477.1489,477.7254,109783.0
2024-03-15 13:30:00,488.82,489.49,488.46,489.15,90760.0,477.657,478.3117,477.3053,477.9795,90760.0
2024-03-15 14:00:00,489.14,490.0,488.86,489.84,77399.0,477.9697,478.8101,477.6961,478.6537,77399.0
2024-03-15 14:30:00,489.8,490.22,489.05,490.04,70967.0,478.6147,479.0251,477.8818,478.8492,70967.0
2024-03-15 15:00:00,490.03,490.79,489.34,489.4,82664.0,478.8394,479.582,478.1652,478.2238,82664.0
2024-03-15 15:30:00,489.37,491.15,489.13,490.77,338210.0,478.1945,479.9338,477.96,479.5625,338210.0
2024-03-18 09:30:00,492.1,492.1,486.5,490.1,157592.0,480.8621,480.8621,475.39,478.9078,157592.0
2024-03-18 10:00:00,490.3,491.34,489.0,489.05,57182.0,479.1032,480.1195,477.8329,477.8818,57182.0
2024-03-18 10:30:00,489.14,490.25,488.45,489.4,62744.0,477.9697,479.0544,477.2955,478.2238,62744.0
2024-03-18 11:00:00,489.76,490.46,489.23,490.04,42150.0,478.5756,479.2596,478.0577,478.8492,42150.0
2024-03-18 11:30:00,490.0,490.32,489.07,489.57,40246.0,478.8101,479.1228,477.9013,478.3899,40246.0
2024-03-18 12:00:00,489.42,489.7,487.21,487.85,76502.0,478.2433,478.5169,476.0838,476.7092,76502.0
2024-03-18 12:30:00,487.9,489.16,487.37,488.59,44145.0,476.758,477.9893,476.2401,477.4323,44145.0
2024-03-18 13:00:00,488.86,489.1,488.35,488.86,46924.0,477.6961,477.9306,477.1978,477.6961,46924.0
2024-03-18 13:30:00,488.85,489.04,486.71,487.01,53573.0,477.6864,477.872,475.5952,475.8884,53573.0
2024-03-18 14:00:00,487.27,487.63,487.03,487.49,45339.0,476.1424,476.4942,475.9079,476.3574,45339.0
2024-03-18 14:30:00,487.53,488.12,486.37,486.86,67725.0,476.3965,476.973,475.263,475.7418,67725.0
2024-03-18 15:00:00,486.77,487.77,486.61,486.99,67406.0,475.6539,476.631,475.4975,475.8688,67406.0
2024-03-18 15:30:00,486.92,487.7,486.4,486.91,254300.0,475.8004,476.5626,475.2923,475.7907,254300.0
2024-03-19 09:30:00,489.67,490.4,487.79,490.34,180149.0,478.4876,479.201,476.6506,479.1423,180149.0
2024-03-19 10:00:00,490.28,490.61,488.91,489.22,74153.0,479.0837,479.4062,477.745,478.0479,74153.0
2024-03-19 10:30:00,489.29,490.99,488.91,490.99,99097.0,478.1163,479.7775,477.745,479.7775,99097.0
2024-03-19 11:00:00,490.9,491.8,490.45,490.76,50226.0,479.6895,480.569,479.2498,479.5527,50226.0
2024-03-19 11:30:00,490.75,491.8,490.71,491.75,41079.0,479.543,480.569,479.5039,480.5201,41079.0
2024-03-19 12:00:00,491.69,492.2,491.2,491.62,69613.0,480.4615,480.9598,479.9827,480.3931,69613.0
2024-03-19 12:30:00,491.71,492.53,491.44,492.2,50016.0,480.481,481.2823,480.2172,480.9598,50016.0
2024-03-19 13:00:00,492.28,492.5,491.41,492.03,46257.0,481.038,481.253,480.1879,480.7937,46257.0
2024-03-19 13:30:00,492.04,492.36,491.64,491.98,52690.0,480.8035,481.1162,480.4126,480.7449,52690.0
2024-03-19 14:00:00,491.97,492.37,491.44,492.37,54851.0,480.7351,481.126,480.2172,481.126,54851.0
2024-03-19 14:30:00,492.35,492.35,491.86,491.97,56698.0,481.1064,481.1064,480.6276,480.7351,56698.0
2024-03-19 15:00:00,491.95,492.83,491.83,492.48,77211.0,480.7156,481.5755,480.5983,481.2335,77211.0
2024-03-19 15:30:00,492.4,493.44,492.09,493.32,194298.0,481.1553,482.1715,480.8524,482.0543,194298.0
2024-03-20 09:30:00,492.47,493.9,489.5,492.98,143065.0,481.2237,482.621,478.3215,481.722,143065.0
2024-03-20 10:00:00,492.98,493.47,492.01,492.62,117505.0,481.722,482.2008,480.7742,481.3703,117505.0
2024-03-20 10:30:00,492.62,492.82,491.62,492.4,70293.0,481.3703,481.5657,480.3931,481.1553,70293.0
2024-03-20 11:00:00,492.4,492.62,491.22,491.49,65020.0,481.1553,481.3703,480.0022,480.2661,65020.0
2024-03-20 11:30:00,491.49,491.75,490.24,490.3,176514.0,480.2661,480.5201,479.0446,479.1032,176514.0
2024-03-20 12:00:00,490.25,490.35,489.44,490.07,60469.0,479.0544,479.1521,478.2629,478.8785,60469.0
2024-03-20 12:30:00,490.07,492.68,489.86,492.14,130631.0,478.8785,481.4289,478.6733,480.9012,130631.0
2024-03-20 13:00:00,492.06,492.06,489.96,490.18,55145.0,480.823,480.823,478.771,478.986,55145.0
2024-03-20 13:30:00,490.1,491.97,489.99,491.79,69572.0,478.9078,480.7351,478.8003,480.5592,69572.0
2024-03-20 14:00:00,491.8,492.98,491.75,492.69,126324.0,480.569,481.722,480.5201,481.4387,126324.0
2024-03-20 14:30:00,492.73,493.98,491.54,493.21,76031.0,481.4777,482.6992,480.3149,481.9468,76031.0
2024-03-20 15:00:00,493.31,493.76,492.17,493.27,106674.0,482.0445,482.4842,480.9305,482.0054,106674.0
2024-03-20 15:30:00,493.22,494.6,492.93,494.03,309763.0,481.9566,483.305,481.6732,482.7481,309763.0
2024-03-21 09:30:00,492.28,496.2,491.28,495.41,428350.0,481.038,484.8685,480.0609,484.0965,428350.0
2024-03-21 10:00:00,495.41,495.42,493.2,493.91,123265.0,484.0965,484.1063,481.937,482.6308,123265.0
2024-03-21 10:30:00,493.99,494.44,492.19,493.01,128782.0,482.709,483.1487,480.9501,481.7514,128782.0
2024-03-21 11:00:00,493.02,493.19,491.95,493.05,211299.0,481.7611,481.9272,480.7156,481.7904,211299.0
2024-03-21 11:30:00,493.16,493.28,491.86,492.54,100353.0,481.8979,482.0152,480.6276,481.2921,100353.0
2024-03-21 12:00:00,492.41,492.72,491.87,492.25,81615.0,481.1651,481.468,480.6374,481.0087,81615.0
2024-03-21 12:30:00,492.22,492.6,491.93,492.56,80982.0,480.9794,481.3507,480.696,481.3116,80982.0
2024-03-21 13:00:00,492.56,492.68,492.07,492.35,68962.0,481.3116,481.4289,480.8328,481.1064,68962.0
2024-03-21 13:30:00,492.32,492.69,492.1,492.55,76345.0,481.0771,481.4387,480.8621,481.3019,76345.0
2024-03-21 14:00:00,492.52,493.57,492.41,493.36,55131.0,481.2725,482.2986,481.1651,482.0934,55131.0
2024-03-21 14:30:00,493.37,493.77,493.0,493.28,47027.0,482.1031,482.494,481.7416,482.0152,47027.0
2024-03-21 15:00:00,493.32,493.57,492.82,493.51,81244.0,482.0543,482.2986,481.5657,482.2399,81244.0
2024-03-21 15:30:00,493.57,493.77,491.4,491.58,267057.0,482.2986,482.494,480.1781,480.354,267057.0
2024-03-22 09:30:00,495.2,495.83,492.3,493.93,156110.0,483.8913,484.507,481.0576,482.6503,156110.0
2024-03-22 10:00:00,494.03,494.1,492.83,493.02,84083.0,482.7481,482.8165,481.5755,481.7611,84083.0
2024-03-22 10:30:00,493.18,493.26,491.8,491.96,139802.0,481.9175,481.9956,480.569,480.7253,139802.0
2024-03-22 11:00:00,492.06,493.0,491.78,492.64,53031.0,480.823,481.7416,480.5494,481.3898,53031.0
2024-03-22 11:30:00,492.74,493.73,492.46,492.52,66480.0,481.4875,482.4549,481.2139,481.2725,66480.0
2024-03-22 12:00:00,492.61,493.69,492.5,493.56,67686.0,481.3605,482.4158,481.253,482.2888,67686.0
2024-03-22 12:30:00,493.68,493.74,492.73,492.88,37825.0,482.406,482.4647,481.4777,481.6243,37825.0
2024-03-22 13:00:00,492.85,492.88,492.11,492.84,31829.0,481.595,481.6243,480.8719,481.5852,31829.0
2024-03-22 13:30:00,492.75,492.93,491.86,492.56,73624.0,481.4973,481.6732,480.6276,481.3116,73624.0
2024-03-22 14:00:00,492.47,493.16,492.04,492.83,66245.0,481.2237,481.8979,480.8035,481.5755,66245.0
2024-03-22 14:30:00,492.91,492.96,492.14,492.48,82945.0,481.6536,481.7025,480.9012,481.2335,82945.0
2024-03-22 15:00:00,492.52,492.92,491.46,491.59,215976.0,481.2725,481.6634,480.2367,480.3638,215976.0
2024-03-22 15:30:00,491.7,491.7,489.77,490.06,226648.0,480.4713,480.4713,478.5853,478.8687,226648.0
2024-03-25 09:30:00,490.6,491.48,488.09,488.93,157418.0,479.3964,480.2563,476.9437,477.7645,157418.0
2024-03-25 10:00:00,488.69,489.83,487.91,487.93,78968.0,477.53,478.644,476.7678,476.7874,78968.0
2024-03-25 10:30:00,487.98,488.43,487.35,488.05,105295.0,476.8362,477.2759,476.2206,476.9046,105295.0
2024-03-25 11:00:00,488.0,488.05,487.0,487.58,60645.0,476.8558,476.9046,475.8786,476.4454,60645.0
2024-03-25 11:30:00,487.58,487.72,487.05,487.16,43004.0,476.4454,476.5822,475.9275,476.0349,43004.0
2024-03-25 12:00:00,487.25,487.52,486.58,486.65,81263.0,476.1229,476.3867,475.4682,475.5366,81263.0
2024-03-25 12:30:00,486.7,486.76,485.68,485.92,101306.0,475.5854,475.6441,474.5887,474.8233,101306.0
2024-03-25 13:00:00,485.91,486.18,485.31,486.17,78780.0,474.8135,475.0773,474.2272,475.0676,78780.0
2024-03-25 13:30:00,486.04,486.45,485.42,485.66,60110.0,474.9405,475.3412,474.3347,474.5692,60110.0
2024-03-25 14:00:00,485.75,485.75,484.61,485.35,85887.0,474.6571,474.6571,473.5432,474.2663,85887.0
2024-03-25 14:30:00,485.33,485.84,484.07,484.37,92513.0,474.2467,474.7451,473.0155,473.3087,92513.0
2024-03-25 15:00:00,484.3,485.57,484.3,485.03,85271.0,473.2403,474.4813,473.2403,473.9536,85271.0
2024-03-25 15:30:00,485.03,485.97,484.2,485.81,247284.0,473.9536,474.8721,473.1425,474.7158,247284.0
2024-03-26 09:30:00,488.13,489.0,485.23,488.23,237825.0,476.9828,477.8329,474.149,477.0805,237825.0
2024-03-26 10:00:00,488.21,489.16,487.59,489.15,93042.0,477.061,477.9893,476.4551,477.9795,93042.0
2024-03-26 10:30:00,489.11,490.39,488.87,490.04,70935.0,477.9404,479.1912,477.7059,478.8492,70935.0
2024-03-26 11:00:00,490.13,491.52,490.04,491.25,89906.0,478.9371,480.2954,478.8492,480.0315,89906.0
2024-03-26 11:30:00,491.35,493.03,491.35,492.12,91339.0,480.1293,481.7709,480.1293,480.8817,91339.0
2024-03-26 12:00:00,492.18,492.84,491.3,492.61,73555.0,480.9403,481.5852,480.0804,481.3605,73555.0
2024-03-26 12:30:00,492.69,493.34,491.94,492.08,71182.0,481.4387,482.0738,480.7058,480.8426,71182.0
2024-03-26 13:00:00,492.01,492.04,490.42,490.48,169158.0,480.7742,480.8035,479.2205,479.2791,169158.0
2024-03-26 13:30:00,490.44,491.45,490.44,491.0,60861.0,479.24,480.227,479.24,479.7873,60861.0
2024-03-26 14:00:00,491.05,491.49,490.77,491.0,61150.0,479.8361,480.2661,479.5625,479.7873,61150.0
2024-03-26 14:30:00,491.0,491.65,490.95,491.53,46596.0,479.7873,480.4224,479.7384,480.3051,46596.0
2024-03-26 15:00:00,491.56,492.28,491.42,491.64,110795.0,480.3345,481.038,480.1977,480.4126,110795.0
2024-03-26 15:30:00,491.65,492.64,490.91,492.32,226423.0,480.4224,481.3898,479.6993,481.0771,226423.0
2024-03-27 09:30:00,493.7,495.73,492.64,494.37,221382.0,482.4256,484.4092,481.3898,483.0803,221382.0
2024-03-27 10:00:00,494.5,495.0,492.73,493.05,110057.0,483.2073,483.6959,481.4777,481.7904,110057.0
2024-03-27 10:30:00,492.92,494.2,492.04,492.58,75305.0,481.6634,482.9142,480.8035,481.3312,75305.0
2024-03-27 11:00:00,492.58,492.81,491.31,492.37,68023.0,481.3312,481.5559,480.0902,481.126,68023.0
2024-03-27 11:30:00,492.68,493.0,492.12,492.21,41498.0,481.4289,481.7416,480.8817,480.9696,41498.0
2024-03-27 12:00:00,492.16,492.26,491.65,492.26,32908.0,480.9208,481.0185,480.4224,481.0185,32908.0
2024-03-27 12:30:00,492.41,493.94,492.34,493.82,52613.0,481.1651,482.6601,481.0967,482.5429,52613.0
2024-03-27 13:00:00,493.7,494.34,493.65,493.99,59200.0,482.4256,483.051,482.3767,482.709,59200.0
2024-03-27 13:30:00,493.89,494.22,493.25,494.02,70808.0,482.6113,482.9337,481.9859,482.7383,70808.0
2024-03-27 14:00:00,494.06,494.2,492.95,493.4,54441.0,482.7774,482.9142,481.6927,482.1324,54441.0
2024-03-27 14:30:00,493.4,494.02,492.8,493.19,39369.0,482.1324,482.7383,481.5461,481.9272,39369.0
2024-03-27 15:00:00,493.2,493.8,492.27,492.9,78120.0,481.937,482.5233,481.0282,481.6439,78120.0
2024-03-27 15:30:00,492.91,493.5,491.87,493.48,340889.0,481.6536,482.2302,480.6374,482.2106,340889.0
2024-03-28 09:30:00,495.0,495.87,491.01,491.39,223427.0,483.6959,484.546,479.797,480.1683,223427.0
2024-03-28 10:00:00,491.2,491.53,489.3,490.96,164165.0,479.9827,480.3051,478.1261,479.7482,164165.0
2024-03-28 10:30:00,490.93,492.89,489.97,492.89,107822.0,479.7189,481.6341,478.7808,481.6341,107822.0
2024-03-28 11:00:00,492.86,493.65,491.96,493.65,105099.0,481.6048,482.3767,480.7253,482.3767,105099.0
2024-03-28 11:30:00,493.55,494.01,492.3,492.89,203007.0,482.279,482.7285,481.0576,481.6341,203007.0
2024-03-28 12:00:00,492.8,494.0,492.8,493.03,59628.0,481.5461,482.7187,481.5461,481.7709,59628.0
2024-03-28 12:30:00,493.0,493.28,492.38,493.1,35872.0,481.7416,482.0152,481.1357,481.8393,35872.0
2024-03-28 13:00:00,493.1,493.16,492.3,492.85,79201.0,481.8393,481.8979,481.0576,481.595,79201.0
2024-03-28 13:30:00,492.78,494.4,491.94,494.0,125645.0,481.5266,483.1096,480.7058,482.7187,125645.0
2024-03-28 14:00:00,494.19,494.78,493.7,493.9,64656.0,482.9044,483.4809,482.4256,482.621,64656.0
2024-03-28 14:30:00,493.92,494.07,492.98,493.9,66173.0,482.6406,482.7871,481.722,482.621,66173.0
2024-03-28 15:00:00,493.99,494.45,492.85,494.13,95234.0,482.709,483.1585,481.595,482.8458,95234.0
2024-03-28 15:30:00,494.13,495.28,492.81,494.42,471117.0,482.8458,483.9695,481.5559,483.1292,471117.0
2024-04-01 09:30:00,494.47,495.78,492.0,492.18,115075.0,483.178,484.4581,480.7644,480.9403,115075.0
2024-04-01 10:00:00,492.27,492.44,489.71,490.47,130395.0,481.0282,481.1944,478.5267,479.2694,130395.0
2024-04-01 10:30:00,490.63,491.23,489.67,490.27,66779.0,479.4257,480.012,478.4876,479.0739,66779.0
2024-04-01 11:00:00,490.28,490.64,488.93,489.23,106698.0,479.0837,479.4355,477.7645,478.0577,106698.0
2024-04-01 11:30:00,489.22,490.68,489.08,490.42,74474.0,478.0479,479.4746,477.9111,479.2205,74474.0
2024-04-01 12:00:00,490.43,491.26,489.94,490.88,52885.0,479.2303,480.0413,478.7515,479.67,52885.0
2024-04-01 12:30:00,490.88,490.92,490.23,490.6,69266.0,479.67,479.7091,479.0348,479.3964,69266.0
2024-04-01 13:00:00,490.59,490.79,490.27,490.65,64424.0,479.3866,479.582,479.0739,479.4452,64424.0
2024-04-01 13:30:00,490.63,490.93,490.38,490.93,61249.0,479.4257,479.7189,479.1814,479.7189,61249.0
2024-04-01 14:00:00,490.92,491.13,490.37,490.89,54190.0,479.7091,479.9143,479.1716,479.6798,54190.0
2024-04-01 14:30:00,490.87,490.88,489.81,489.85,74196.0,479.6602,479.67,478.6244,478.6635,74196.0
2024-04-01 15:00:00,489.86,490.47,489.67,490.29,76804.0,478.6733,479.2694,478.4876,479.0935,76804.0
2024-04-01 15:30:00,490.22,490.91,488.7,489.38,408473.0,479.0251,479.6993,477.5398,478.2042,408473.0
2024-04-02 09:30:00,459.6,463.68,454.27,458.97,1433441.0,449.1043,453.0911,443.896,448.4887,1433441.0
2024-04-02 10:00:00,458.98,461.92,457.57,458.17,923776.0,448.4985,451.3713,447.1207,447.707,923776.0
2024-04-02 10:30:00,458.02,458.33,454.49,455.0,689830.0,447.5604,447.8633,444.111,444.6094,689830.0
2024-04-02 11:00:00,455.02,455.98,453.34,454.13,498986.0,444.6289,445.567,442.9873,443.7592,498986.0
2024-04-02 11:30:00,454.13,454.81,452.07,452.38,484920.0,443.7592,444.4237,441.7463,442.0492,484920.0
2024-04-02 12:00:00,452.36,453.33,451.51,451.58,299374.0,442.0297,442.9775,441.1991,441.2675,299374.0
2024-04-02 12:30:00,451.54,452.01,450.14,451.16,434464.0,441.2284,441.6876,439.8604,440.8571,434464.0
2024-04-02 13:00:00,451.22,452.9,449.69,449.78,325997.0,440.9157,442.5573,439.4206,439.5086,325997.0
2024-04-02 13:30:00,449.7,453.24,449.6,453.12,361924.0,439.4304,442.8896,439.3327,442.7723,361924.0
2024-04-02 14:00:00,453.2,454.36,452.23,453.46,347169.0,442.8505,443.984,441.9026,443.1045,347169.0
2024-04-02 14:30:00,453.43,457.99,453.28,457.8,476454.0,443.0752,447.5311,442.9286,447.3454,476454.0
2024-04-02 15:00:00,457.8,459.61,456.5,457.22,401206.0,447.3454,449.1141,446.0751,446.7787,401206.0
2024-04-02 15:30:00,457.36,459.17,457.06,458.2,680173.0,446.9155,448.6841,446.6223,447.7363,680173.0
2024-04-03 09:30:00,462.0,462.0,455.55,458.77,427303.0,451.4495,451.4495,445.1468,448.2933,427303.0
2024-04-03 10:00:00,458.78,460.82,458.12,459.07,240685.0,448.303,450.2965,447.6581,448.5864,240685.0
2024-04-03 10:30:00,459.07,460.19,458.52,458.83,226324.0,448.5864,449.6808,448.049,448.3519,226324.0
2024-04-03 11:00:00,458.83,462.22,458.71,461.06,199667.0,448.3519,451.6645,448.2346,450.531,199667.0
2024-04-03 11:30:00,461.23,462.85,460.91,461.83,93998.0,450.6971,452.2801,450.3844,451.2834,93998.0
2024-04-03 12:00:00,461.86,462.02,460.47,460.82,105191.0,451.3127,451.4691,449.9545,450.2965,105191.0
2024-04-03 12:30:00,460.97,461.62,460.13,460.39,77069.0,450.443,451.0782,449.6222,449.8763,77069.0
2024-04-03 13:00:00,460.49,460.71,459.6,459.87,93677.0,449.974,450.189,449.1043,449.3682,93677.0
2024-04-03 13:30:00,459.89,460.79,459.65,459.71,92471.0,449.3877,450.2671,449.1532,449.2118,92471.0
2024-04-03 14:00:00,459.65,460.92,459.39,459.86,124296.0,449.1532,450.3942,448.8991,449.3584,124296.0
2024-04-03 14:30:00,459.88,460.81,459.71,459.81,89064.0,449.3779,450.2867,449.2118,449.3095,89064.0
2024-04-03 15:00:00,459.83,460.37,458.88,459.91,99057.0,449.3291,449.8567,448.4008,449.4072,99057.0
2024-04-03 15:30:00,459.91,460.88,459.76,459.96,358670.0,449.4072,450.3551,449.2607,449.4561,358670.0
2024-04-04 09:30:00,460.82,461.72,458.64,459.23,364674.0,450.2965,451.1759,448.1662,448.7428,364674.0
2024-04-04 10:00:00,459.21,461.4,458.97,460.58,203845.0,448.7232,450.8632,448.4887,450.0619,203845.0
2024-04-04 10:30:00,460.62,460.62,459.0,459.15,198871.0,450.101,450.101,448.518,448.6646,198871.0
2024-04-04 11:00:00,459.16,460.27,458.61,460.1,151629.0,448.6744,449.759,448.1369,449.5929,151629.0
2024-04-04 11:30:00,460.1,460.86,459.68,459.97,90565.0,449.5929,450.3355,449.1825,449.4659,90565.0
2024-04-04 12:00:00,459.89,460.25,459.42,459.96,99788.0,449.3877,449.7395,448.9284,449.4561,99788.0
2024-04-04 12:30:00,459.92,459.97,458.87,459.2,133443.0,449.417,449.4659,448.391,448.7135,133443.0
2024-04-04 13:00:00,459.2,460.0,459.06,459.49,104807.0,448.7135,449.4952,448.5767,448.9968,104807.0
2024-04-04 13:30:00,459.47,459.52,457.24,457.46,188195.0,448.9773,449.0261,446.7982,447.0132,188195.0
2024-04-04 14:00:00,457.42,457.56,454.99,455.1,199506.0,446.9741,447.1109,444.5996,444.7071,199506.0
2024-04-04 14:30:00,455.06,456.34,454.15,454.55,125234.0,444.668,445.9188,443.7788,444.1696,125234.0
2024-04-04 15:00:00,454.42,454.59,453.31,453.31,216746.0,444.0426,444.2087,442.958,442.958,216746.0
2024-04-04 15:30:00,453.33,455.38,451.92,455.36,472993.0,442.9775,444.9807,441.5997,444.9611,472993.0
2024-04-05 09:30:00,450.69,456.78,450.01,456.57,508358.0,440.3978,446.3487,439.7333,446.1435,508358.0
2024-04-05 10:00:00,456.56,457.25,454.55,457.25,281934.0,446.1337,446.808,444.1696,446.808,281934.0
2024-04-05 10:30:00,457.28,457.75,454.32,455.03,267129.0,446.8373,447.2966,443.9449,444.6387,267129.0
2024-04-05 11:00:00,455.19,456.0,453.72,455.54,249334.0,444.795,445.5865,443.3586,445.137,249334.0
2024-04-05 11:30:00,455.58,457.12,455.22,455.93,253312.0,445.1761,446.681,444.8243,445.5181,253312.0
2024-04-05 12:00:00,456.0,456.99,455.46,456.38,161383.0,445.5865,446.5539,445.0589,445.9579,161383.0
2024-04-05 12:30:00,456.39,456.67,455.73,456.05,143296.0,445.9676,446.2412,445.3227,445.6354,143296.0
2024-04-05 13:00:00,455.98,456.08,454.93,455.15,188072.0,445.567,445.6647,444.541,444.7559,188072.0
2024-04-05 13:30:00,455.25,455.64,454.09,454.64,213536.0,444.8537,445.2348,443.7201,444.2576,213536.0
2024-04-05 14:00:00,454.64,456.15,454.24,455.19,360594.0,444.2576,445.7331,443.8667,444.795,360594.0
2024-04-05 14:30:00,455.25,456.69,454.82,455.83,220063.0,444.8537,446.2608,444.4335,445.4204,220063.0
2024-04-05 15:00:00,455.83,456.23,455.14,456.02,182681.0,445.4204,445.8113,444.7462,445.6061,182681.0
2024-04-05 15:30:00,455.98,456.74,455.61,455.91,366519.0,445.567,446.3096,445.2054,445.4986,366519.0
2024-04-08 09:30:00,455.97,456.35,453.59,455.27,425704.0,445.5572,445.9285,443.2316,444.8732,425704.0
2024-04-08 10:00:00,455.26,456.63,454.64,456.31,214247.0,444.8634,446.2021,444.2576,445.8895,214247.0
2024-04-08 10:30:00,456.24,457.17,455.32,455.97,200500.0,445.8211,446.7298,444.9221,445.5572,200500.0
2024-04-08 11:00:00,456.02,456.06,454.75,455.01,133504.0,445.6061,445.6452,444.3651,444.6191,133504.0
2024-04-08 11:30:00,455.07,455.97,454.82,455.65,145059.0,444.6778,445.5572,444.4335,445.2445,145059.0
2024-04-08 12:00:00,455.63,456.49,455.0,455.88,143396.0,445.225,446.0653,444.6094,445.4693,143396.0
2024-04-08 12:30:00,455.82,456.03,454.74,455.8,106644.0,445.4106,445.6158,444.3553,445.3911,106644.0
2024-04-08 13:00:00,455.8,455.99,455.36,455.46,131710.0,445.3911,445.5768,444.9611,445.0589,131710.0
2024-04-08 13:30:00,455.51,456.36,455.34,456.05,182734.0,445.1077,445.9383,444.9416,445.6354,182734.0
2024-04-08 14:00:00,456.02,457.2,455.4,456.67,179415.0,445.6061,446.7591,445.0002,446.2412,179415.0
2024-04-08 14:30:00,456.7,456.81,455.71,455.95,169635.0,446.2705,446.378,445.3032,445.5377,169635.0
2024-04-08 15:00:00,455.96,456.92,455.67,456.5,160486.0,445.5474,446.4855,445.2641,446.0751,160486.0
2024-04-08 15:30:00,456.58,456.95,455.96,456.34,468078.0,446.1533,446.5148,445.5474,445.9188,468078.0
2024-04-09 09:30:00,454.28,455.93,452.46,455.08,373165.0,443.9058,445.5181,442.1274,444.6875,373165.0
2024-04-09 10:00:00,455.0,455.93,454.83,455.32,237942.0,444.6094,445.5181,444.4433,444.9221,237942.0
2024-04-09 10:30:00,455.37,455.77,453.9,454.2,107958.0,444.9709,445.3618,443.5345,443.8276,107958.0
2024-04-09 11:00:00,454.3,454.63,453.79,453.92,106277.0,443.9254,444.2478,443.427,443.554,106277.0
2024-04-09 11:30:00,453.94,454.81,453.61,454.59,122595.0,443.5736,444.4237,443.2511,444.2087,122595.0
2024-04-09 12:00:00,454.49,456.07,454.48,455.88,130254.0,444.111,445.6549,444.1012,445.4693,130254.0
2024-04-09 12:30:00,455.94,456.39,455.38,455.53,122146.0,445.5279,445.9676,444.9807,445.1273,122146.0
2024-04-09 13:00:00,455.58,455.91,455.34,455.66,93401.0,445.1761,445.4986,444.9416,445.2543,93401.0
2024-04-09 13:30:00,455.64,456.75,455.59,456.47,101823.0,445.2348,446.3194,445.1859,446.0458,101823.0
2024-04-09 14:00:00,456.5,457.37,456.42,456.44,97560.0,446.0751,446.9252,445.9969,446.0165,97560.0
2024-04-09 14:30:00,456.49,456.77,455.88,456.08,97276.0,446.0653,446.3389,445.4693,445.6647,97276.0
2024-04-09 15:00:00,456.02,457.06,455.62,456.91,121084.0,445.6061,446.6223,445.2152,446.4758,121084.0
2024-04-09 15:30:00,456.89,459.76,456.88,459.72,292112.0,446.4562,449.2607,446.4464,449.2216,292112.0
2024-04-10 09:30:00,455.49,458.74,454.8,455.31,271430.0,445.0882,448.264,444.4139,444.9123,271430.0
2024-04-10 10:00:00,455.08,455.36,452.45,452.69,219750.0,444.6875,444.9611,442.1176,442.3521,219750.0
2024-04-10 10:30:00,452.69,454.23,452.34,453.99,209114.0,442.3521,443.857,442.0101,443.6224,209114.0
2024-04-10 11:00:00,454.11,454.11,452.22,452.78,311306.0,443.7397,443.7397,441.8929,442.4401,311306.0
2024-04-10 11:30:00,452.69,453.97,452.41,452.78,167375.0,442.3521,443.6029,442.0785,442.4401,167375.0
2024-04-10 12:00:00,452.75,452.82,450.82,451.2,153944.0,442.4108,442.4792,440.5248,440.8961,153944.0
2024-04-10 12:30:00,451.08,451.8,450.32,451.55,158793.0,440.7789,441.4824,440.0362,441.2382,158793.0
2024-04-10 13:00:00,451.62,451.97,451.02,451.27,132497.0,441.3066,441.6486,440.7203,440.9645,132497.0
2024-04-10 13:30:00,451.04,451.43,449.78,450.8,228125.0,440.7398,441.1209,439.5086,440.5053,228125.0
2024-04-10 14:00:00,450.8,451.83,450.58,451.13,119980.0,440.5053,441.5118,440.2903,440.8277,119980.0
2024-04-10 14:30:00,451.13,451.65,450.71,450.93,104080.0,440.8277,441.3359,440.4173,440.6323,104080.0
2024-04-10 15:00:00,450.86,452.03,450.61,451.72,159930.0,440.5639,441.7072,440.3196,441.4043,159930.0
2024-04-10 15:30:00,451.75,452.01,449.94,450.06,343430.0,441.4336,441.6876,439.6649,439.7822,343430.0
2024-04-11 09:30:00,450.39,450.77,446.82,448.25,388301.0,440.1046,440.476,436.6162,438.0135,388301.0
2024-04-11 10:00:00,448.22,448.51,445.92,446.01,301841.0,437.9842,438.2676,435.7367,435.8247,301841.0
2024-04-11 10:30:00,445.95,446.66,444.63,445.28,269650.0,435.766,436.4598,434.4762,435.1113,269650.0
2024-04-11 11:00:00,445.23,445.41,443.8,444.45,173120.0,435.0625,435.2384,433.6651,434.3003,173120.0
2024-04-11 11:30:00,444.45,445.76,444.05,445.5,181169.0,434.3003,435.5804,433.9094,435.3263,181169.0
2024-04-11 12:00:00,445.41,445.97,444.4,445.37,183165.0,435.2384,435.7856,434.2514,435.1993,183165.0
2024-04-11 12:30:00,445.37,445.58,443.8,443.8,172709.0,435.1993,435.4045,433.6651,433.6651,172709.0
2024-04-11 13:00:00,443.82,445.49,443.81,444.4,176003.0,433.6847,435.3165,433.6749,434.2514,176003.0
2024-04-11 13:30:00,444.36,445.42,444.18,444.49,149810.0,434.2123,435.2481,434.0365,434.3394,149810.0
2024-04-11 14:00:00,444.49,445.58,444.23,444.5,170276.0,434.3394,435.4045,434.0853,434.3492,170276.0
2024-04-11 14:30:00,444.5,445.58,444.45,444.85,201205.0,434.3492,435.4045,434.3003,434.6912,201205.0
2024-04-11 15:00:00,444.88,445.0,443.72,443.9,242692.0,434.7205,434.8377,433.587,433.7629,242692.0
2024-04-11 15:30:00,443.86,444.98,441.48,441.62,498067.0,433.7238,434.8182,431.3981,431.5349,498067.0
2024-04-12 09:30:00,440.34,442.24,439.62,442.24,610240.0,430.2842,432.1408,429.5806,432.1408,610240.0
2024-04-12 10:00:00,441.95,442.22,440.45,441.1,301588.0,431.8574,432.1212,430.3916,431.0268,301588.0
2024-04-12 10:30:00,441.1,441.62,439.46,440.8,201809.0,431.0268,431.5349,429.4242,430.7336,201809.0
2024-04-12 11:00:00,440.84,441.54,439.54,439.93,188610.0,430.7727,431.4567,429.5024,429.8835,188610.0
2024-04-12 11:30:00,439.99,441.4,439.73,440.2,176584.0,429.9421,431.3199,429.6881,430.1473,176584.0
2024-04-12 12:00:00,440.14,440.18,439.21,439.74,118277.0,430.0887,430.1278,429.18,429.6979,118277.0
2024-04-12 12:30:00,439.75,440.16,438.9,439.02,144121.0,429.7076,430.1083,428.877,428.9943,144121.0
2024-04-12 13:00:00,438.93,439.11,437.38,437.4,238444.0,428.9064,429.0822,427.3917,427.4113,238444.0
2024-04-12 13:30:00,437.44,438.42,436.38,437.99,247991.0,427.4504,428.408,426.4146,427.9878,247991.0
2024-04-12 14:00:00,437.94,438.45,437.18,437.46,223029.0,427.939,428.4373,427.1963,427.4699,223029.0
2024-04-12 14:30:00,437.39,437.92,436.66,436.83,201196.0,427.4015,427.9194,426.6882,426.8543,201196.0
2024-04-12 15:00:00,436.83,437.8,436.57,437.22,225502.0,426.8543,427.8022,426.6002,427.2354,225502.0
2024-04-12 15:30:00,437.19,439.56,436.83,439.2,646899.0,427.2061,429.522,426.8543,429.1702,646899.0
2024-04-15 09:30:00,442.0,446.22,441.99,445.98,517552.0,431.9062,436.0299,431.8965,435.7954,517552.0
2024-04-15 10:00:00,445.98,446.2,443.34,445.26,194572.0,435.7954,436.0103,433.2156,435.0918,194572.0
2024-04-15 10:30:00,445.15,445.81,444.11,444.84,137354.0,434.9843,435.6292,433.9681,434.6814,137354.0
2024-04-15 11:00:00,444.83,447.78,444.83,446.72,178208.0,434.6716,437.5542,434.6716,436.5185,178208.0
2024-04-15 11:30:00,446.72,448.17,446.69,447.23,184292.0,436.5185,437.9353,436.4891,437.0168,184292.0
2024-04-15 12:00:00,447.23,448.35,446.92,447.55,149681.0,437.0168,438.1112,436.7139,437.3295,149681.0
2024-04-15 12:30:00,447.47,448.01,446.18,446.79,138982.0,437.2513,437.779,435.9908,436.5869,138982.0
2024-04-15 13:00:00,446.79,447.71,446.39,446.45,171931.0,436.5869,437.4858,436.196,436.2546,171931.0
2024-04-15 13:30:00,446.44,447.67,446.09,446.73,215668.0,436.2448,437.4468,435.9028,436.5282,215668.0
2024-04-15 14:00:00,446.68,446.74,444.84,444.84,123335.0,436.4794,436.538,434.6814,434.6814,123335.0
2024-04-15 14:30:00,444.78,446.46,444.49,446.46,137212.0,434.6228,436.2644,434.3394,436.2644,137212.0
2024-04-15 15:00:00,446.41,446.99,445.58,446.41,228157.0,436.2155,436.7823,435.4045,436.2155,228157.0
2024-04-15 15:30:00,446.45,447.09,445.39,445.4,381056.0,436.2546,436.88,435.2188,435.2286,381056.0
2024-04-16 09:30:00,476.77,479.75,467.94,475.15,2074987.0,465.8822,468.7942,457.2539,464.2992,2074987.0
2024-04-16 10:00:00,475.0,475.14,470.33,471.62,697149.0,464.1526,464.2894,459.5893,460.8498,697149.0
2024-04-16 10:30:00,471.61,471.69,465.6,468.32,955554.0,460.8401,460.9182,454.9673,457.6252,955554.0
2024-04-16 11:00:00,468.47,471.75,467.52,470.18,488994.0,457.7718,460.9769,456.8435,459.4427,488994.0
2024-04-16 11:30:00,470.01,473.85,469.93,473.61,368414.0,459.2766,463.0289,459.1984,462.7944,368414.0
2024-04-16 12:00:00,473.51,474.17,472.25,473.63,231266.0,462.6967,463.3416,461.4654,462.8139,231266.0
2024-04-16 12:30:00,473.63,474.29,470.18,470.28,349087.0,462.8139,463.4589,459.4427,459.5404,349087.0
2024-04-16 13:00:00,470.49,471.07,468.5,469.27,239345.0,459.7456,460.3124,457.8011,458.5535,239345.0
2024-04-16 13:30:00,469.3,470.25,467.5,468.27,216304.0,458.5828,459.5111,456.8239,457.5763,216304.0
2024-04-16 14:00:00,468.4,469.81,466.01,466.1,193672.0,457.7034,459.0812,455.3679,455.4559,193672.0
2024-04-16 14:30:00,466.0,469.01,465.84,469.01,176538.0,455.3582,458.2994,455.2018,458.2994,176538.0
2024-04-16 15:00:00,469.04,471.45,467.39,470.92,329459.0,458.3287,460.6837,456.7164,460.1658,329459.0
2024-04-16 15:30:00,470.84,471.82,468.84,469.0,884057.0,460.0876,461.0453,458.1333,458.2897,884057.0
2024-04-17 09:30:00,478.6,488.0,476.53,483.14,1417687.0,467.6704,476.8558,465.6477,472.1067,1417687.0
2024-04-17 10:00:00,483.2,484.28,477.71,478.5,443721.0,472.1654,473.2207,466.8007,467.5727,443721.0
2024-04-17 10:30:00,478.5,479.86,474.59,475.36,417959.0,467.5727,468.9017,463.752,464.5044,417959.0
2024-04-17 11:00:00,475.34,477.15,475.0,475.75,248837.0,464.4849,466.2535,464.1526,464.8855,248837.0
2024-04-17 11:30:00,475.75,479.85,475.33,479.78,260509.0,464.8855,468.8919,464.4751,468.8235,260509.0
2024-04-17 12:00:00,479.65,483.08,479.65,482.42,321706.0,468.6964,472.0481,468.6964,471.4032,321706.0
2024-04-17 12:30:00,482.44,484.71,481.18,483.93,267732.0,471.4227,473.6409,470.1915,472.8787,267732.0
2024-04-17 13:00:00,483.83,485.73,482.68,483.38,243684.0,472.781,474.6376,471.6573,472.3413,243684.0
2024-04-17 13:30:00,483.45,483.45,482.15,482.98,174478.0,472.4097,472.4097,471.1394,471.9504,174478.0
2024-04-17 14:00:00,482.92,484.17,481.27,481.33,189915.0,471.8918,473.1132,470.2795,470.3381,189915.0
2024-04-17 14:30:00,481.42,484.52,479.54,481.1,275636.0,470.426,473.4552,468.589,470.1133,275636.0
2024-04-17 15:00:00,481.23,481.38,479.57,480.46,192024.0,470.2404,470.3869,468.6183,469.4879,192024.0
2024-04-17 15:30:00,480.5,481.22,478.49,478.51,735739.0,469.527,470.2306,467.5629,467.5825,735739.0
2024-04-18 09:30:00,486.13,496.66,485.97,495.95,965275.0,475.0285,485.318,474.8721,484.6242,965275.0
2024-04-18 10:00:00,495.95,502.0,495.59,499.3,942976.0,484.6242,490.536,484.2724,487.8977,942976.0
2024-04-18 10:30:00,499.36,501.36,496.67,497.37,493356.0,487.9563,489.9107,485.3278,486.0118,493356.0
2024-04-18 11:00:00,497.31,498.63,494.5,495.08,257181.0,485.9532,487.243,483.2073,483.7741,257181.0
2024-04-18 11:30:00,494.94,495.2,493.37,493.66,223594.0,483.6373,483.8913,482.1031,482.3865,223594.0
2024-04-18 12:00:00,493.65,494.03,492.61,493.35,111840.0,482.3767,482.7481,481.3605,482.0836,111840.0
2024-04-18 12:30:00,493.46,493.47,491.91,493.33,128974.0,482.1911,482.2008,480.6765,482.064,128974.0
2024-04-18 13:00:00,493.24,495.04,493.17,493.93,217634.0,481.9761,483.735,481.9077,482.6503,217634.0
2024-04-18 13:30:00,493.95,495.75,493.19,495.54,218598.0,482.6699,484.4288,481.9272,484.2236,218598.0
2024-04-18 14:00:00,495.41,496.27,494.76,495.98,224977.0,484.0965,484.9369,483.4614,484.6535,224977.0
2024-04-18 14:30:00,495.98,496.63,494.97,496.57,281685.0,484.6535,485.2887,483.6666,485.2301,281685.0
2024-04-18 15:00:00,496.48,497.27,496.23,496.69,333934.0,485.1421,485.9141,484.8978,485.3473,333934.0
2024-04-18 15:30:00,496.74,497.09,493.0,493.19,948779.0,485.3962,485.7382,481.7416,481.9272,948779.0
2024-04-19 09:30:00,497.0,502.01,495.56,501.13,729232.0,485.6502,490.5458,484.2431,489.6859,729232.0
2024-04-19 10:00:00,501.13,504.75,499.75,501.72,418005.0,489.6859,493.2232,488.3374,490.2624,418005.0
2024-04-19 10:30:00,501.71,502.39,499.89,501.36,243674.0,490.2527,490.9171,488.4742,489.9107,243674.0
2024-04-19 11:00:00,501.39,502.43,500.91,502.19,168564.0,489.94,490.9562,489.4709,490.7217,168564.0
2024-04-19 11:30:00,502.16,503.5,501.67,502.6,186906.0,490.6924,492.0018,490.2136,491.1223,186906.0
2024-04-19 12:00:00,502.51,505.54,502.42,505.2,302580.0,491.0344,493.9952,490.9465,493.663,302580.0
2024-04-19 12:30:00,505.2,505.6,504.46,504.84,177908.0,493.663,494.0538,492.9399,493.3112,177908.0
2024-04-19 13:00:00,504.84,507.3,504.47,505.54,302786.0,493.3112,495.715,492.9496,493.9952,302786.0
2024-04-19 13:30:00,505.48,506.05,504.96,505.18,118889.0,493.9366,494.4936,493.4285,493.6434,118889.0
2024-04-19 14:00:00,504.97,505.03,500.52,500.63,132552.0,493.4382,493.4969,489.0898,489.1973,132552.0
2024-04-19 14:30:00,500.66,501.11,500.12,500.78,138029.0,489.2267,489.6664,488.699,489.3439,138029.0
2024-04-19 15:00:00,500.96,501.25,500.02,500.94,161934.0,489.5198,489.8032,488.6013,489.5003,161934.0
2024-04-19 15:30:00,500.89,502.24,500.31,501.0,523755.0,489.4514,490.7706,488.8846,489.5589,523755.0
2024-04-22 09:30:00,497.78,499.42,494.34,494.64,391642.0,486.4124,488.015,483.051,483.3441,391642.0
2024-04-22 10:00:00,494.68,497.68,493.72,496.95,241957.0,483.3832,486.3147,482.4451,485.6014,241957.0
2024-04-22 10:30:00,496.93,496.93,494.5,495.65,214537.0,485.5818,485.5818,483.2073,484.3311,214537.0
2024-04-22 11:00:00,495.74,496.33,494.93,495.97,116387.0,484.419,484.9955,483.6275,484.6438,116387.0
2024-04-22 11:30:00,495.85,496.91,494.46,496.74,115800.0,484.5265,485.5623,483.1682,485.3962,115800.0
2024-04-22 12:00:00,496.79,497.34,496.06,496.71,157174.0,485.445,485.9825,484.7317,485.3669,157174.0
2024-04-22 12:30:00,496.6,496.85,494.46,494.96,71666.0,485.2594,485.5037,483.1682,483.6568,71666.0
2024-04-22 13:00:00,494.96,496.29,494.66,496.23,89195.0,483.6568,484.9564,483.3637,484.8978,89195.0
2024-04-22 13:30:00,496.26,496.89,495.29,496.7,151653.0,484.9271,485.5427,483.9793,485.3571,151653.0
2024-04-22 14:00:00,496.69,497.0,495.59,496.5,115128.0,485.3473,485.6502,484.2724,485.1617,115128.0
2024-04-22 14:30:00,496.5,496.67,494.88,495.05,124240.0,485.1617,485.3278,483.5786,483.7448,124240.0
2024-04-22 15:00:00,494.98,495.13,492.54,493.23,270683.0,483.6764,483.8229,481.2921,481.9663,270683.0
2024-04-22 15:30:00,493.19,493.25,490.64,491.38,549142.0,481.9272,481.9859,479.4355,480.1586,549142.0
2024-04-23 09:30:00,491.0,493.49,485.97,493.41,411456.0,479.7873,482.2204,474.8721,482.1422,411456.0
2024-04-23 10:00:00,493.62,494.31,489.41,490.75,154726.0,482.3474,483.0217,478.2336,479.543,154726.0
2024-04-23 10:30:00,490.9,492.48,490.75,492.2,91494.0,479.6895,481.2335,479.543,480.9598,91494.0
2024-04-23 11:00:00,492.05,492.3,489.02,489.98,128314.0,480.8133,481.0576,477.8525,478.7905,128314.0
2024-04-23 11:30:00,489.85,490.1,488.04,488.3,120533.0,478.6635,478.9078,476.8948,477.1489,120533.0
2024-04-23 12:00:00,488.37,489.92,487.87,489.08,77309.0,477.2173,478.7319,476.7287,477.9111,77309.0
2024-04-23 12:30:00,489.08,489.73,487.61,487.75,99083.0,477.9111,478.5463,476.4747,476.6115,99083.0
2024-04-23 13:00:00,487.75,488.3,487.37,488.15,86519.0,476.6115,477.1489,476.2401,477.0023,86519.0
2024-04-23 13:30:00,488.18,488.78,487.26,487.76,120914.0,477.0317,477.6179,476.1327,476.6212,120914.0
2024-04-23 14:00:00,487.67,488.3,486.76,486.77,100520.0,476.5333,477.1489,475.6441,475.6539,100520.0
2024-04-23 14:30:00,486.77,486.92,485.79,486.05,103740.0,475.6539,475.8004,474.6962,474.9503,103740.0
2024-04-23 15:00:00,485.93,486.4,484.97,485.87,110465.0,474.833,475.2923,473.895,474.7744,110465.0
2024-04-23 15:30:00,485.81,486.57,485.31,486.44,387745.0,474.7158,475.4584,474.2272,475.3314,387745.0
2024-04-24 09:30:00,483.78,484.94,480.71,484.22,473372.0,472.7321,473.8656,469.7322,473.1621,473372.0
2024-04-24 10:00:00,484.42,485.74,481.71,481.95,214817.0,473.3575,474.6474,470.7094,470.9439,214817.0
2024-04-24 10:30:00,481.8,483.83,481.76,481.99,111630.0,470.7973,472.781,470.7583,470.983,111630.0
2024-04-24 11:00:00,482.11,482.83,480.71,482.83,115107.0,471.1003,471.8038,469.7322,471.8038,115107.0
2024-04-24 11:30:00,482.84,483.63,482.3,483.44,88554.0,471.8136,472.5856,471.2859,472.3999,88554.0
2024-04-24 12:00:00,483.5,484.33,483.31,483.85,48862.0,472.4585,473.2696,472.2729,472.8005,48862.0
2024-04-24 12:30:00,483.92,485.49,483.6,485.22,50888.0,472.8689,474.4031,472.5562,474.1392,50888.0
2024-04-24 13:00:00,485.12,486.9,484.99,486.37,47736.0,474.0415,475.7809,473.9145,475.263,47736.0
2024-04-24 13:30:00,486.34,488.28,486.34,487.96,43411.0,475.2337,477.1294,475.2337,476.8167,43411.0
2024-04-24 14:00:00,487.96,488.16,487.3,487.63,46006.0,476.8167,477.0121,476.1717,476.4942,46006.0
2024-04-24 14:30:00,487.6,487.61,486.55,486.71,93501.0,476.4649,476.4747,475.4389,475.5952,93501.0
2024-04-24 15:00:00,486.72,488.14,485.55,488.08,220158.0,475.605,476.9926,474.4617,476.9339,220158.0
2024-04-24 15:30:00,487.85,488.86,487.27,487.37,298725.0,476.7092,477.6961,476.1424,476.2401,298725.0
2024-04-25 09:30:00,488.96,494.39,487.53,492.05,452271.0,477.7938,483.0998,476.3965,480.8133,452271.0
2024-04-25 10:00:00,492.15,494.03,491.41,493.81,202846.0,480.911,482.7481,480.1879,482.5331,202846.0
2024-04-25 10:30:00,493.9,495.38,493.52,493.6,152287.0,482.621,484.0672,482.2497,482.3279,152287.0
2024-04-25 11:00:00,493.61,495.4,493.16,494.99,121222.0,482.3376,484.0868,481.8979,483.6861,121222.0
2024-04-25 11:30:00,494.9,495.67,494.76,495.11,118427.0,483.5982,484.3506,483.4614,483.8034,118427.0
2024-04-25 12:00:00,495.2,495.26,492.95,494.31,320371.0,483.8913,483.95,481.6927,483.0217,320371.0
2024-04-25 12:30:00,494.27,495.11,493.2,494.84,123137.0,482.9826,483.8034,481.937,483.5396,123137.0
2024-04-25 13:00:00,494.72,495.35,494.16,495.33,141897.0,483.4223,484.0379,482.8751,484.0184,141897.0
2024-04-25 13:30:00,495.18,497.13,494.91,496.72,125917.0,483.8718,485.7773,483.608,485.3766,125917.0
2024-04-25 14:00:00,496.77,496.85,493.93,493.98,149606.0,485.4255,485.5037,482.6503,482.6992,149606.0
2024-04-25 14:30:00,493.88,494.29,493.08,493.4,83217.0,482.6015,483.0021,481.8198,482.1324,83217.0
2024-04-25 15:00:00,493.51,495.11,493.51,493.93,105330.0,482.2399,483.8034,482.2399,482.6503,105330.0
2024-04-25 15:30:00,493.91,494.25,492.77,493.96,300121.0,482.6308,482.963,481.5168,482.6797,300121.0
2024-04-26 09:30:00,492.0,496.0,491.4,492.19,170925.0,480.7644,484.6731,480.1781,480.9501,170925.0
2024-04-26 10:00:00,492.45,495.26,492.25,494.56,82645.0,481.2041,483.95,481.0087,483.266,82645.0
2024-04-26 10:30:00,494.5,495.3,493.22,493.7,66904.0,483.2073,483.9891,481.9566,482.4256,66904.0
2024-04-26 11:00:00,493.71,494.78,492.58,493.74,158459.0,482.4354,483.4809,481.3312,482.4647,158459.0
2024-04-26 11:30:00,493.75,495.81,493.75,494.97,114776.0,482.4745,484.4874,482.4745,483.6666,114776.0
2024-04-26 12:00:00,495.05,495.13,493.93,494.41,37290.0,483.7448,483.8229,482.6503,483.1194,37290.0
2024-04-26 12:30:00,494.48,495.24,494.14,494.77,39810.0,483.1878,483.9304,482.8555,483.4712,39810.0
2024-04-26 13:00:00,494.77,496.42,494.76,496.4,59413.0,483.4712,485.0835,483.4614,485.0639,59413.0
2024-04-26 13:30:00,496.42,497.23,496.17,496.77,70267.0,485.0835,485.875,484.8392,485.4255,70267.0
2024-04-26 14:00:00,496.79,496.93,495.7,495.87,48535.0,485.445,485.5818,484.3799,484.546,48535.0
2024-04-26 14:30:00,495.88,496.76,495.69,496.66,54051.0,484.5558,485.4157,484.3701,485.318,54051.0
2024-04-26 15:00:00,496.69,496.71,495.39,495.81,63151.0,485.3473,485.3669,484.077,484.4874,63151.0
2024-04-26 15:30:00,495.9,496.65,495.24,495.25,182965.0,484.5754,485.3082,483.9304,483.9402,182965.0
2024-04-29 09:30:00,495.71,497.35,493.12,493.27,131654.0,484.3897,485.9922,481.8588,482.0054,131654.0
2024-04-29 10:00:00,493.27,493.75,491.5,492.72,74278.0,482.0054,482.4745,480.2758,481.468,74278.0
2024-04-29 10:30:00,492.54,492.72,490.57,491.41,55497.0,481.2921,481.468,479.3671,480.1879,55497.0
2024-04-29 11:00:00,491.18,492.04,490.28,490.38,66260.0,479.9631,480.8035,479.0837,479.1814,66260.0
2024-04-29 11:30:00,490.26,491.53,490.24,491.21,40833.0,479.0642,480.3051,479.0446,479.9925,40833.0
2024-04-29 12:00:00,491.21,491.21,490.31,490.76,49284.0,479.9925,479.9925,479.113,479.5527,49284.0
2024-04-29 12:30:00,490.77,491.43,490.21,490.54,29467.0,479.5625,480.2074,479.0153,479.3378,29467.0
2024-04-29 13:00:00,490.38,490.74,490.21,490.63,25262.0,479.1814,479.5332,479.0153,479.4257,25262.0
2024-04-29 13:30:00,490.54,490.9,490.28,490.79,32201.0,479.3378,479.6895,479.0837,479.582,32201.0
2024-04-29 14:00:00,490.68,490.86,489.22,489.22,41686.0,479.4746,479.6504,478.0479,478.0479,41686.0
2024-04-29 14:30:00,489.23,489.5,488.48,489.01,53824.0,478.0577,478.3215,477.3248,477.8427,53824.0
2024-04-29 15:00:00,489.0,489.46,487.77,489.09,65340.0,477.8329,478.2824,476.631,477.9209,65340.0
2024-04-29 15:30:00,489.09,489.72,488.59,489.0,192497.0,477.9209,478.5365,477.4323,477.8329,192497.0
2024-04-30 09:30:00,488.96,489.71,484.11,485.31,192076.0,477.7938,478.5267,473.0546,474.2272,192076.0
2024-04-30 10:00:00,485.11,486.4,484.06,484.38,110829.0,474.0318,475.2923,473.0057,473.3184,110829.0
2024-04-30 10:30:00,484.41,485.35,483.38,484.78,75445.0,473.3477,474.2663,472.3413,473.7093,75445.0
2024-04-30 11:00:00,484.78,485.03,483.09,483.19,74466.0,473.7093,473.9536,472.0579,472.1556,74466.0
2024-04-30 11:30:00,483.23,484.37,482.95,483.55,46856.0,472.1947,473.3087,471.9211,472.5074,46856.0
2024-04-30 12:00:00,483.55,484.19,482.59,484.06,50867.0,472.5074,473.1328,471.5693,473.0057,50867.0
2024-04-30 12:30:00,484.07,484.07,482.9,483.33,39198.0,473.0155,473.0155,471.8722,472.2924,39198.0
2024-04-30 13:00:00,483.16,484.94,483.0,484.77,60671.0,472.1263,473.8656,471.9699,473.6995,60671.0
2024-04-30 13:30:00,484.88,485.53,484.61,485.24,53087.0,473.807,474.4422,473.5432,474.1588,53087.0
2024-04-30 14:00:00,485.22,485.34,483.92,483.92,47001.0,474.1392,474.2565,472.8689,472.8689,47001.0
2024-04-30 14:30:00,483.83,484.26,482.99,483.38,43555.0,472.781,473.2012,471.9602,472.3413,43555.0
2024-04-30 15:00:00,483.43,484.07,483.18,483.6,59688.0,472.3901,473.0155,472.1458,472.5562,59688.0
2024-04-30 15:30:00,483.56,484.08,482.93,483.47,297865.0,472.5172,473.0253,471.9015,472.4292,297865.0
2024-05-01 09:30:00,479.26,484.78,477.06,483.04,126427.0,468.3154,473.7093,466.1656,472.009,126427.0
2024-05-01 10:00:00,483.25,485.41,481.56,484.92,102885.0,472.2142,474.3249,470.5628,473.8461,102885.0
2024-05-01 10:30:00,484.93,485.27,483.58,484.08,95249.0,473.8559,474.1881,472.5367,473.0253,95249.0
2024-05-01 11:00:00,484.1,486.99,483.82,485.67,149866.0,473.0448,475.8688,472.7712,474.579,149866.0
2024-05-01 11:30:00,485.72,487.52,485.71,487.2,98056.0,474.6278,476.3867,474.6181,476.074,98056.0
2024-05-01 12:00:00,487.15,487.66,486.53,486.71,37838.0,476.0252,476.5235,475.4193,475.5952,37838.0
2024-05-01 12:30:00,486.62,487.71,486.46,486.73,49083.0,475.5073,476.5724,475.3509,475.6148,49083.0
2024-05-01 13:00:00,486.81,488.45,486.7,488.17,74257.0,475.6929,477.2955,475.5854,477.0219,74257.0
2024-05-01 13:30:00,488.12,489.0,487.55,487.72,75076.0,476.973,477.8329,476.416,476.5822,75076.0
2024-05-01 14:00:00,487.97,488.09,485.94,487.97,64788.0,476.8264,476.9437,474.8428,476.8264,64788.0
2024-05-01 14:30:00,487.92,489.19,486.88,488.45,77040.0,476.7776,478.0186,475.7613,477.2955,77040.0
2024-05-01 15:00:00,488.41,488.48,485.92,486.9,91298.0,477.2564,477.3248,474.8233,475.7809,91298.0
2024-05-01 15:30:00,486.81,486.9,483.46,483.74,243410.0,475.6929,475.7809,472.4194,472.693,243410.0
2024-05-02 09:30:00,484.28,488.21,483.94,487.67,135673.0,473.2207,477.061,472.8885,476.5333,135673.0
2024-05-02 10:00:00,487.67,487.94,486.43,487.71,124942.0,476.5333,476.7971,475.3216,476.5724,124942.0
2024-05-02 10:30:00,487.88,491.36,487.77,489.87,203960.0,476.7385,480.139,476.631,478.6831,203960.0
2024-05-02 11:00:00,490.05,490.6,488.59,489.83,131212.0,478.8589,479.3964,477.4323,478.644,131212.0
2024-05-02 11:30:00,489.85,490.5,488.72,490.09,92910.0,478.6635,479.2987,477.5593,478.898,92910.0
2024-05-02 12:00:00,490.15,490.58,489.54,489.99,57963.0,478.9567,479.3768,478.3606,478.8003,57963.0
2024-05-02 12:30:00,489.99,491.19,489.72,490.74,50512.0,478.8003,479.9729,478.5365,479.5332,50512.0
2024-05-02 13:00:00,490.63,491.6,490.24,491.5,62373.0,479.4257,480.3736,479.0446,480.2758,62373.0
2024-05-02 13:30:00,491.62,491.68,490.89,491.13,54737.0,480.3931,480.4517,479.6798,479.9143,54737.0
2024-05-02 14:00:00,491.13,492.17,491.02,492.06,104938.0,479.9143,480.9305,479.8068,480.823,104938.0
2024-05-02 14:30:00,492.11,493.69,491.93,493.59,105327.0,480.8719,482.4158,480.696,482.3181,105327.0
2024-05-02 15:00:00,493.59,493.67,492.31,492.46,144465.0,482.3181,482.3963,481.0673,481.2139,144465.0
2024-05-02 15:30:00,492.44,493.39,491.84,493.33,250534.0,481.1944,482.1227,480.6081,482.064,250534.0
2024-05-03 09:30:00,490.86,492.36,487.77,490.05,235371.0,479.6504,481.1162,476.631,478.8589,235371.0
2024-05-03 10:00:00,490.24,490.49,486.8,487.0,131130.0,479.0446,479.2889,475.6832,475.8786,131130.0
2024-05-03 10:30:00,487.05,487.53,485.78,487.14,141465.0,475.9275,476.3965,474.6865,476.0154,141465.0
2024-05-03 11:00:00,487.02,489.33,487.01,488.64,109630.0,475.8981,478.1554,475.8884,477.4811,109630.0
2024-05-03 11:30:00,488.76,489.54,488.44,489.31,36937.0,477.5984,478.3606,477.2857,478.1358,36937.0
2024-05-03 12:00:00,489.39,490.2,489.13,490.2,47635.0,478.214,479.0055,477.96,479.0055,47635.0
2024-05-03 12:30:00,490.04,490.96,489.82,490.8,41153.0,478.8492,479.7482,478.6342,479.5918,41153.0
2024-05-03 13:00:00,490.8,491.31,490.32,491.1,57902.0,479.5918,480.0902,479.1228,479.885,57902.0
2024-05-03 13:30:00,491.19,491.94,490.92,491.94,45214.0,479.9729,480.7058,479.7091,480.7058,45214.0
2024-05-03 14:00:00,491.93,492.2,490.87,491.48,65612.0,480.696,480.9598,479.6602,480.2563,65612.0
2024-05-03 14:30:00,491.46,491.93,490.82,491.28,42373.0,480.2367,480.696,479.6114,480.0609,42373.0
2024-05-03 15:00:00,491.18,492.11,491.1,491.88,71774.0,479.9631,480.8719,479.885,480.6472,71774.0
2024-05-03 15:30:00,491.85,492.79,491.29,492.45,231597.0,480.6178,481.5364,480.0706,481.2041,231597.0
2024-05-06 09:30:00,492.48,494.87,492.48,492.96,110665.0,481.2335,483.5689,481.2335,481.7025,110665.0
2024-05-06 10:00:00,492.77,493.86,492.36,493.77,42702.0,481.5168,482.5819,481.1162,482.494,42702.0
2024-05-06 10:30:00,493.68,493.81,492.62,493.41,89525.0,482.406,482.5331,481.3703,482.1422,89525.0
2024-05-06 11:00:00,493.37,493.88,492.45,492.64,33682.0,482.1031,482.6015,481.2041,481.3898,33682.0
2024-05-06 11:30:00,492.63,493.39,492.0,493.38,37035.0,481.38,482.1227,480.7644,482.1129,37035.0
2024-05-06 12:00:00,493.21,493.42,492.68,493.26,37056.0,481.9468,482.152,481.4289,481.9956,37056.0
2024-05-06 12:30:00,493.4,493.51,493.01,493.34,31137.0,482.1324,482.2399,481.7514,482.0738,31137.0
2024-05-06 13:00:00,493.3,493.95,493.01,493.06,38447.0,482.0347,482.6699,481.7514,481.8002,38447.0
2024-05-06 13:30:00,493.07,493.83,492.86,493.1,38344.0,481.81,482.5526,481.6048,481.8393,38344.0
2024-05-06 14:00:00,493.08,493.7,492.88,493.54,64897.0,481.8198,482.4256,481.6243,482.2692,64897.0
2024-05-06 14:30:00,493.56,493.67,492.33,492.65,124793.0,482.2888,482.3963,481.0869,481.3996,124793.0
2024-05-06 15:00:00,492.71,493.15,492.65,492.99,86587.0,481.4582,481.8882,481.3996,481.7318,86587.0
2024-05-06 15:30:00,492.95,494.53,492.39,494.21,246781.0,481.6927,483.2366,481.1455,482.9239,246781.0
2024-05-07 09:30:00,496.0,496.44,495.04,495.45,227212.0,484.6731,485.103,483.735,484.1356,227212.0
2024-05-07 10:00:00,495.5,498.0,495.32,497.81,195752.0,484.1845,486.6274,484.0086,486.4417,195752.0
2024-05-07 10:30:00,497.84,497.99,496.56,497.31,70094.0,486.471,486.6176,485.2203,485.9532,70094.0
2024-05-07 11:00:00,497.27,498.78,497.19,498.23,64444.0,485.9141,487.3896,485.8359,486.8521,64444.0
2024-05-07 11:30:00,498.2,498.81,497.7,497.89,56298.0,486.8228,487.4189,486.3342,486.5199,56298.0
2024-05-07 12:00:00,497.81,497.91,496.34,496.88,72147.0,486.4417,486.5395,485.0053,485.533,72147.0
2024-05-07 12:30:00,496.85,498.17,496.1,498.06,88920.0,485.5037,486.7935,484.7708,486.686,88920.0
2024-05-07 13:00:00,498.17,499.82,498.15,499.5,52259.0,486.7935,488.4058,486.774,488.0931,52259.0
2024-05-07 13:30:00,499.48,499.74,497.97,498.38,46530.0,488.0736,488.3277,486.5981,486.9987,46530.0
2024-05-07 14:00:00,498.48,499.95,498.42,499.52,38084.0,487.0964,488.5329,487.0378,488.1127,38084.0
2024-05-07 14:30:00,499.55,500.24,499.08,500.08,104794.0,488.142,488.8162,487.6827,488.6599,104794.0
2024-05-07 15:00:00,499.99,500.47,499.76,500.47,72044.0,488.572,489.041,488.3472,489.041,72044.0
2024-05-07 15:30:00,500.49,501.65,500.48,501.16,234614.0,489.0605,490.194,489.0508,489.7152,234614.0
2024-05-08 09:30:00,504.17,507.0,504.17,504.9,446211.0,492.6565,495.4219,492.6565,493.3698,446211.0
2024-05-08 10:00:00,505.07,505.3,502.24,502.87,101373.0,493.5359,493.7607,490.7706,491.3862,101373.0
2024-05-08 10:30:00,503.04,503.15,501.06,501.87,75744.0,491.5523,491.6598,489.6175,490.409,75744.0
2024-05-08 11:00:00,501.87,502.34,501.54,501.65,73420.0,490.409,490.8683,490.0866,490.194,73420.0
2024-05-08 11:30:00,501.75,501.8,500.73,500.76,48512.0,490.2918,490.3406,489.2951,489.3244,48512.0
2024-05-08 12:00:00,500.76,501.32,500.32,500.58,61993.0,489.3244,489.8716,488.8944,489.1485,61993.0
2024-05-08 12:30:00,500.67,501.54,500.07,501.5,61846.0,489.2364,490.0866,488.6501,490.0475,61846.0
2024-05-08 13:00:00,501.42,502.85,500.85,502.78,91010.0,489.9693,491.3666,489.4123,491.2982,91010.0
2024-05-08 13:30:00,502.68,503.86,502.66,503.55,83013.0,491.2005,492.3536,491.181,492.0507,83013.0
2024-05-08 14:00:00,503.54,503.76,502.39,502.95,60159.0,492.0409,492.2559,490.9171,491.4644,60159.0
2024-05-08 14:30:00,503.03,503.41,502.44,502.6,62971.0,491.5425,491.9139,490.966,491.1223,62971.0
2024-05-08 15:00:00,502.53,503.71,502.13,503.39,69725.0,491.0539,492.207,490.6631,491.8943,69725.0
2024-05-08 15:30:00,503.47,503.74,502.7,503.19,254713.0,491.9725,492.2363,491.2201,491.6989,254713.0
2024-05-09 09:30:00,502.14,505.2,502.14,504.17,101397.0,490.6729,493.663,490.6729,492.6565,101397.0
2024-05-09 10:00:00,504.35,505.84,503.3,505.52,65881.0,492.8324,494.2884,491.8064,493.9757,65881.0
2024-05-09 10:30:00,505.62,506.73,505.15,505.84,86233.0,494.0734,495.158,493.6141,494.2884,86233.0
2024-05-09 11:00:00,505.98,505.98,503.52,503.9,46105.0,494.4252,494.4252,492.0213,492.3927,46105.0
2024-05-09 11:30:00,503.9,504.3,502.55,503.25,53942.0,492.3927,492.7835,491.0735,491.7575,53942.0
2024-05-09 12:00:00,503.25,504.2,503.14,504.0,52720.0,491.7575,492.6858,491.65,492.4904,52720.0
2024-05-09 12:30:00,503.92,505.09,503.92,504.57,48322.0,492.4122,493.5555,492.4122,493.0474,48322.0
2024-05-09 13:00:00,504.51,506.14,504.51,506.14,40551.0,492.9887,494.5815,492.9887,494.5815,40551.0
2024-05-09 13:30:00,506.26,506.48,505.79,506.29,70843.0,494.6988,494.9137,494.2395,494.7281,70843.0
2024-05-09 14:00:00,506.33,507.1,506.14,506.98,56461.0,494.7672,495.5196,494.5815,495.4023,56461.0
2024-05-09 14:30:00,506.99,507.4,506.64,507.31,58948.0,495.4121,495.8127,495.0701,495.7248,58948.0
2024-05-09 15:00:00,507.32,507.57,506.77,507.03,86261.0,495.7346,495.9789,495.1971,495.4512,86261.0
2024-05-09 15:30:00,506.99,507.97,506.95,507.04,230335.0,495.4121,496.3697,495.373,495.461,230335.0
2024-05-10 09:30:00,509.0,509.74,507.0,509.61,105688.0,497.3762,498.0993,495.4219,497.9723,105688.0
2024-05-10 10:00:00,509.71,510.14,508.81,509.54,111547.0,498.07,498.4902,497.1905,497.9039,111547.0
2024-05-10 10:30:00,509.58,510.73,508.99,509.16,147090.0,497.9429,499.0667,497.3664,497.5325,147090.0
2024-05-10 11:00:00,509.2,510.61,508.9,510.14,106848.0,497.5716,498.9494,497.2785,498.4902,106848.0
2024-05-10 11:30:00,509.91,510.56,508.62,510.02,88542.0,498.2654,498.9006,497.0049,498.3729,88542.0
2024-05-10 12:00:00,510.02,510.89,509.84,510.79,62420.0,498.3729,499.223,498.197,499.1253,62420.0
2024-05-10 12:30:00,510.71,511.61,510.67,511.29,53451.0,499.0471,499.9266,499.0081,499.6139,53451.0
2024-05-10 13:00:00,511.22,512.09,511.2,511.59,62973.0,499.5455,500.3956,499.526,499.907,62973.0
2024-05-10 13:30:00,511.59,512.1,511.22,511.87,52975.0,499.907,500.4054,499.5455,500.1807,52975.0
2024-05-10 14:00:00,511.99,512.19,511.15,511.89,86692.0,500.2979,500.4933,499.4771,500.2002,86692.0
2024-05-10 14:30:00,511.93,512.12,511.51,511.88,74337.0,500.2393,500.4249,499.8289,500.1904,74337.0
2024-05-10 15:00:00,511.91,512.7,511.27,512.23,157782.0,500.2197,500.9917,499.5944,500.5324,157782.0
2024-05-10 15:30:00,512.35,513.58,511.69,512.74,306362.0,500.6497,501.8516,500.0048,501.0308,306362.0
2024-05-13 09:30:00,512.05,514.67,511.5,512.8,123758.0,500.3565,502.9167,499.8191,501.0894,123758.0
2024-05-13 10:00:00,512.86,512.86,510.13,510.13,81137.0,501.148,501.148,498.4804,498.4804,81137.0
2024-05-13 10:30:00,510.12,511.16,509.97,510.24,111000.0,498.4706,499.4869,498.324,498.5879,111000.0
2024-05-13 11:00:00,510.24,510.94,508.89,508.99,54824.0,498.5879,499.2719,497.2687,497.3664,54824.0
2024-05-13 11:30:00,508.83,508.84,507.31,507.67,70430.0,497.2101,497.2198,495.7248,496.0766,70430.0
2024-05-13 12:00:00,507.73,508.72,507.37,508.72,97487.0,496.1352,497.1026,495.7834,497.1026,97487.0
2024-05-13 12:30:00,508.6,509.64,508.59,508.89,74898.0,496.9853,498.0016,496.9756,497.2687,74898.0
2024-05-13 13:00:00,508.89,510.79,508.88,510.79,69142.0,497.2687,499.1253,497.2589,499.1253,69142.0
2024-05-13 13:30:00,510.83,511.21,510.33,510.62,50850.0,499.1644,499.5357,498.6758,498.9592,50850.0
2024-05-13 14:00:00,510.64,512.68,510.52,511.78,56669.0,498.9787,500.9722,498.8615,500.0927,56669.0
2024-05-13 14:30:00,511.67,512.83,511.65,512.7,91086.0,499.9852,501.1187,499.9657,500.9917,91086.0
2024-05-13 15:00:00,512.7,513.24,512.31,512.97,105124.0,500.9917,501.5194,500.6106,501.2555,105124.0
2024-05-13 15:30:00,512.99,513.43,511.63,511.92,172595.0,501.2751,501.705,499.9461,500.2295,172595.0
2024-05-14 09:30:00,514.58,514.63,510.56,512.11,165729.0,502.8288,502.8776,498.9006,500.4152,165729.0
2024-05-14 10:00:00,511.75,513.22,510.63,512.7,149455.0,500.0634,501.4998,498.969,500.9917,149455.0
2024-05-14 10:30:00,512.89,512.89,510.12,510.97,90818.0,501.1774,501.1774,498.4706,499.3012,90818.0
2024-05-14 11:00:00,510.95,510.95,508.47,508.84,59649.0,499.2817,499.2817,496.8583,497.2198,59649.0
2024-05-14 11:30:00,508.84,509.97,507.3,509.5,108003.0,497.2198,498.324,495.715,497.8648,108003.0
2024-05-14 12:00:00,509.43,514.54,509.41,513.55,213235.0,497.7964,502.7897,497.7768,501.8223,213235.0
2024-05-14 12:30:00,513.57,514.32,511.6,512.0,59537.0,501.8418,502.5747,499.9168,500.3077,59537.0
2024-05-14 13:00:00,511.88,511.88,509.7,511.41,35814.0,500.1904,500.1904,498.0602,499.7312,35814.0
2024-05-14 13:30:00,511.4,512.57,511.03,511.96,99298.0,499.7214,500.8647,499.3598,500.2686,99298.0
2024-05-14 14:00:00,511.96,513.68,511.61,513.42,63741.0,500.2686,501.9493,499.9266,501.6953,63741.0
2024-05-14 14:30:00,513.37,515.61,513.37,514.97,142424.0,501.6464,503.8352,501.6464,503.2099,142424.0
2024-05-14 15:00:00,515.09,516.17,514.63,515.23,122540.0,503.3271,504.3825,502.8776,503.4639,122540.0
2024-05-14 15:30:00,515.22,515.4,513.49,513.73,175479.0,503.4542,503.63,501.7637,501.9982,175479.0
2024-05-15 09:30:00,514.83,519.89,514.83,518.22,174190.0,503.0731,508.0175,503.0731,506.3856,174190.0
2024-05-15 10:00:00,518.58,521.12,518.57,519.42,119060.0,506.7374,509.2194,506.7276,507.5582,119060.0
2024-05-15 10:30:00,519.63,520.88,519.28,520.43,87196.0,507.7634,508.9849,507.4214,508.5452,87196.0
2024-05-15 11:00:00,520.61,522.59,520.28,521.2,239518.0,508.7211,510.6558,508.3986,509.2976,239518.0
2024-05-15 11:30:00,520.97,521.06,517.01,517.26,72627.0,509.0728,509.1608,505.2033,505.4476,72627.0
2024-05-15 12:00:00,517.11,517.89,515.76,515.79,57513.0,505.301,506.0632,503.9818,504.0111,57513.0
2024-05-15 12:30:00,515.89,517.67,515.89,516.77,58459.0,504.1089,505.8482,504.1089,504.9688,58459.0
2024-05-15 13:00:00,516.76,518.08,516.76,517.88,31249.0,504.959,506.2488,504.959,506.0534,31249.0
2024-05-15 13:30:00,517.71,518.19,517.45,517.72,37576.0,505.8873,506.3563,505.6332,505.8971,37576.0
2024-05-15 14:00:00,517.92,518.06,516.99,517.31,30902.0,506.0925,506.2293,505.1837,505.4964,30902.0
2024-05-15 14:30:00,517.32,517.95,516.47,516.64,44885.0,505.5062,506.1218,504.6756,504.8417,44885.0
2024-05-15 15:00:00,516.59,516.89,515.84,516.66,35986.0,504.7929,505.086,504.06,504.8613,35986.0
2024-05-15 15:30:00,516.66,518.49,516.06,517.72,215004.0,504.8613,506.6495,504.275,505.8971,215004.0
2024-05-16 09:30:00,520.0,522.66,519.51,520.6,257036.0,508.125,510.7242,507.6462,508.7113,257036.0
2024-05-16 10:00:00,520.68,524.77,520.08,524.45,177840.0,508.7895,512.7861,508.2032,512.4734,177840.0
2024-05-16 10:30:00,524.35,525.5,523.43,525.1,245110.0,512.3757,513.4994,511.4767,513.1085,245110.0
2024-05-16 11:00:00,525.08,526.62,523.48,526.58,110832.0,513.089,514.5938,511.5255,514.5547,110832.0
2024-05-16 11:30:00,526.41,528.16,523.81,524.3,121926.0,514.3886,516.0986,511.848,512.3268,121926.0
2024-05-16 12:00:00,524.22,524.34,523.03,523.22,72498.0,512.2486,512.3659,511.0858,511.2715,72498.0
2024-05-16 12:30:00,523.28,523.31,521.64,522.11,103496.0,511.3301,511.3594,509.7275,510.1868,103496.0
2024-05-16 13:00:00,522.29,524.24,521.76,523.37,97122.0,510.3627,512.2682,509.8448,511.418,97122.0
2024-05-16 13:30:00,523.32,523.67,522.43,522.44,83181.0,511.3692,511.7112,510.4995,510.5093,83181.0
2024-05-16 14:00:00,522.43,524.45,522.41,524.35,82577.0,510.4995,512.4734,510.48,512.3757,82577.0
2024-05-16 14:30:00,524.41,525.26,524.12,524.76,97716.0,512.4343,513.2649,512.1509,512.7763,97716.0
2024-05-16 15:00:00,524.78,524.88,523.67,524.48,100306.0,512.7958,512.8935,511.7112,512.5027,100306.0
2024-05-16 15:30:00,524.5,524.56,521.22,521.45,244299.0,512.5222,512.5809,509.3171,509.5419,244299.0
2024-05-17 09:30:00,522.94,525.85,520.01,524.76,297579.0,510.9979,513.8414,508.1348,512.7763,297579.0
2024-05-17 10:00:00,524.31,525.0,521.28,522.21,154313.0,512.3366,513.0108,509.3758,510.2845,154313.0
2024-05-17 10:30:00,522.05,523.32,521.63,523.14,79977.0,510.1282,511.3692,509.7178,511.1933,79977.0
2024-05-17 11:00:00,523.0,523.31,522.21,522.29,72875.0,511.0565,511.3594,510.2845,510.3627,72875.0
2024-05-17 11:30:00,522.29,522.66,521.28,522.3,53846.0,510.3627,510.7242,509.3758,510.3725,53846.0
2024-05-17 12:00:00,522.3,523.29,522.26,522.78,26359.0,510.3725,511.3399,510.3334,510.8415,26359.0
2024-05-17 12:30:00,522.92,524.04,522.85,523.73,36145.0,510.9783,512.0727,510.9099,511.7698,36145.0
2024-05-17 13:00:00,523.72,524.21,522.52,522.86,38675.0,511.76,512.2388,510.5874,510.9197,38675.0
2024-05-17 13:30:00,522.8,522.91,522.11,522.66,47171.0,510.861,510.9685,510.1868,510.7242,47171.0
2024-05-17 14:00:00,522.64,523.07,522.4,523.07,44675.0,510.7047,511.1249,510.4702,511.1249,44675.0
2024-05-17 14:30:00,523.07,523.81,522.43,523.31,39910.0,511.1249,511.848,510.4995,511.3594,39910.0
2024-05-17 15:00:00,523.44,524.35,523.31,524.2,57534.0,511.4864,512.3757,511.3594,512.2291,57534.0
2024-05-17 15:30:00,524.34,525.5,523.33,524.67,284793.0,512.3659,513.4994,511.3789,512.6883,284793.0
2024-05-20 09:30:00,524.63,524.63,519.0,521.98,111897.0,512.6493,512.6493,507.1478,510.0598,111897.0
2024-05-20 10:00:00,521.58,523.76,520.79,521.42,57616.0,509.6689,511.7991,508.897,509.5126,57616.0
2024-05-20 10:30:00,521.54,522.82,521.03,522.38,78901.0,509.6298,510.8806,509.1315,510.4506,78901.0
2024-05-20 11:00:00,522.35,522.46,521.16,521.95,44860.0,510.4213,510.5288,509.2585,510.0305,44860.0
2024-05-20 11:30:00,521.95,521.95,520.99,521.28,31274.0,510.0305,510.0305,509.0924,509.3758,31274.0
2024-05-20 12:00:00,521.32,521.47,520.4,520.66,25847.0,509.4148,509.5614,508.5159,508.7699,25847.0
2024-05-20 12:30:00,520.86,521.21,520.56,520.56,17973.0,508.9654,509.3074,508.6722,508.6722,17973.0
2024-05-20 13:00:00,520.68,521.2,519.71,519.98,30944.0,508.7895,509.2976,507.8416,508.1054,30944.0
2024-05-20 13:30:00,520.07,520.65,519.75,519.88,28666.0,508.1934,508.7601,507.8807,508.0077,28666.0
2024-05-20 14:00:00,519.8,520.23,519.19,519.23,43267.0,507.9296,508.3497,507.3335,507.3726,43267.0
2024-05-20 14:30:00,519.29,519.52,518.51,518.56,33937.0,507.4312,507.656,506.669,506.7179,33937.0
2024-05-20 15:00:00,518.65,518.94,518.2,518.43,90105.0,506.8058,507.0892,506.3661,506.5908,90105.0
2024-05-20 15:30:00,518.38,518.48,516.54,517.64,318698.0,506.542,506.6397,504.744,505.8189,318698.0
2024-05-21 09:30:00,518.32,522.0,515.92,519.42,178850.0,506.4834,510.0793,504.1382,507.5582,178850.0
2024-05-21 10:00:00,519.63,521.02,519.08,520.51,59623.0,507.7634,509.1217,507.226,508.6233,59623.0
2024-05-21 10:30:00,520.5,520.93,519.42,519.46,65674.0,508.6136,509.0338,507.5582,507.5973,65674.0
2024-05-21 11:00:00,519.46,522.91,519.39,522.12,88774.0,507.5973,510.9685,507.5289,510.1966,88774.0
2024-05-21 11:30:00,521.96,522.96,521.96,522.63,56643.0,510.0402,511.0174,510.0402,510.6949,56643.0
2024-05-21 12:00:00,522.63,523.15,521.3,521.39,38347.0,510.6949,511.2031,509.3953,509.4832,38347.0
2024-05-21 12:30:00,521.55,522.45,521.4,522.25,24085.0,509.6396,510.519,509.493,510.3236,24085.0
2024-05-21 13:00:00,522.1,523.26,521.99,522.61,29291.0,510.177,511.3105,510.0695,510.6754,29291.0
2024-05-21 13:30:00,522.69,522.87,521.8,522.6,26321.0,510.7536,510.9295,509.8839,510.6656,26321.0
2024-05-21 14:00:00,522.57,522.64,521.98,522.57,24722.0,510.6363,510.7047,510.0598,510.6363,24722.0
2024-05-21 14:30:00,522.64,522.85,521.92,522.39,38239.0,510.7047,510.9099,510.0011,510.4604,38239.0
2024-05-21 15:00:00,522.39,523.3,522.2,523.16,36631.0,510.4604,511.3496,510.2748,511.2128,36631.0
2024-05-21 15:30:00,523.24,524.72,523.08,523.89,194109.0,511.291,512.7372,511.1347,511.9262,194109.0
2024-05-22 09:30:00,522.82,525.51,521.75,524.85,119555.0,510.8806,513.5092,509.835,512.8642,119555.0
2024-05-22 10:00:00,524.67,526.05,524.33,525.27,54348.0,512.6883,514.0368,512.3561,513.2746,54348.0
2024-05-22 10:30:00,525.35,526.28,524.08,524.08,36900.0,513.3528,514.2616,512.1118,512.1118,36900.0
2024-05-22 11:00:00,524.3,524.58,522.57,522.77,41573.0,512.3268,512.6004,510.6363,510.8317,41573.0
2024-05-22 11:30:00,522.82,523.19,522.09,522.92,18475.0,510.8806,511.2421,510.1673,510.9783,18475.0
2024-05-22 12:00:00,522.84,523.88,522.59,523.21,38386.0,510.9001,511.9164,510.6558,511.2617,38386.0
2024-05-22 12:30:00,523.18,523.4,522.57,522.75,39831.0,511.2324,511.4473,510.6363,510.8122,39831.0
2024-05-22 13:00:00,522.73,523.99,522.64,523.14,27639.0,510.7926,512.0239,510.7047,511.1933,27639.0
2024-05-22 13:30:00,523.21,523.21,522.66,522.93,54181.0,511.2617,511.2617,510.7242,510.9881,54181.0
2024-05-22 14:00:00,522.74,522.76,521.41,521.83,98492.0,510.8024,510.822,509.5028,509.9132,98492.0
2024-05-22 14:30:00,521.88,522.9,521.88,522.49,52870.0,509.9621,510.9588,509.9621,510.5581,52870.0
2024-05-22 15:00:00,522.55,522.92,522.07,522.38,74787.0,510.6168,510.9783,510.1477,510.4506,74787.0
2024-05-22 15:30:00,522.39,523.67,520.65,521.25,274996.0,510.4604,511.7112,508.7601,509.3464,274996.0
2024-05-23 09:30:00,518.32,520.23,517.53,518.43,104449.0,506.4834,508.3497,505.7114,506.5908,104449.0
2024-05-23 10:00:00,518.42,519.07,517.6,517.72,123551.0,506.5811,507.2162,505.7798,505.8971,123551.0
2024-05-23 10:30:00,518.03,518.41,517.0,517.87,52638.0,506.2,506.5713,505.1935,506.0436,52638.0
2024-05-23 11:00:00,517.88,518.32,516.63,516.72,83390.0,506.0534,506.4834,504.832,504.9199,83390.0
2024-05-23 11:30:00,516.76,517.23,516.16,516.62,261321.0,504.959,505.4182,504.3727,504.8222,261321.0
2024-05-23 12:00:00,516.61,517.62,516.61,517.11,53468.0,504.8124,505.7993,504.8124,505.301,53468.0
2024-05-23 12:30:00,517.11,517.22,516.39,516.69,49335.0,505.301,505.4085,504.5974,504.8906,49335.0
2024-05-23 13:00:00,516.6,516.98,516.05,516.31,74363.0,504.8026,505.174,504.2652,504.5193,74363.0
2024-05-23 13:30:00,516.34,516.51,515.23,515.86,58383.0,504.5486,504.7147,503.4639,504.0795,58383.0
2024-05-23 14:00:00,515.78,516.65,515.3,516.35,49032.0,504.0014,504.8515,503.5323,504.5583,49032.0
2024-05-23 14:30:00,516.37,517.56,516.1,516.21,126334.0,504.5779,505.7407,504.3141,504.4215,126334.0
2024-05-23 15:00:00,516.16,517.03,515.84,516.88,77558.0,504.3727,505.2228,504.06,505.0762,77558.0
2024-05-23 15:30:00,516.92,517.63,516.45,517.01,170042.0,505.1153,505.8091,504.6561,505.2033,170042.0
2024-05-24 09:30:00,516.11,517.14,514.25,514.59,105159.0,504.3238,505.3303,502.5063,502.8385,105159.0
2024-05-24 10:00:00,514.4,515.29,514.23,514.78,57656.0,502.6529,503.5226,502.4868,503.0242,57656.0
2024-05-24 10:30:00,514.85,515.03,513.51,514.28,48772.0,503.0926,503.2685,501.7832,502.5356,48772.0
2024-05-24 11:00:00,514.4,514.57,513.21,513.58,56047.0,502.6529,502.819,501.4901,501.8516,56047.0
2024-05-24 11:30:00,513.63,514.11,513.35,513.89,46387.0,501.9005,502.3695,501.6269,502.1545,46387.0
2024-05-24 12:00:00,513.88,514.07,513.36,513.53,46268.0,502.1448,502.3304,501.6366,501.8027,46268.0
2024-05-24 12:30:00,513.52,513.74,512.83,512.93,35436.0,501.793,502.0079,501.1187,501.2164,35436.0
2024-05-24 13:00:00,512.9,513.68,512.68,512.69,38956.0,501.1871,501.9493,500.9722,500.9819,38956.0
2024-05-24 13:30:00,512.57,512.93,512.09,512.11,28635.0,500.8647,501.2164,500.3956,500.4152,28635.0
2024-05-24 14:00:00,512.08,512.16,510.52,510.52,61237.0,500.3859,500.464,498.8615,498.8615,61237.0
2024-05-24 14:30:00,510.51,511.87,510.3,510.3,38314.0,498.8517,500.1807,498.6465,498.6465,38314.0
2024-05-24 15:00:00,510.27,510.27,508.37,508.65,117753.0,498.6172,498.6172,496.7606,497.0342,117753.0
2024-05-24 15:30:00,508.71,509.07,507.52,508.31,279138.0,497.0928,497.4446,495.93,496.702,279138.0
2024-05-28 09:30:00,506.65,506.65,504.01,504.15,208564.0,495.0799,495.0799,492.5001,492.637,208564.0
2024-05-28 10:00:00,504.21,504.71,501.98,503.12,129400.0,492.6956,493.1842,490.5165,491.6305,129400.0
2024-05-28 10:30:00,502.91,504.33,502.66,502.9,91778.0,491.4253,492.8128,491.181,491.4155,91778.0
2024-05-28 11:00:00,502.99,504.0,502.67,503.6,112492.0,491.5034,492.4904,491.1907,492.0995,112492.0
2024-05-28 11:30:00,503.61,504.92,503.4,504.77,107090.0,492.1093,493.3894,491.9041,493.2428,107090.0
2024-05-28 12:00:00,504.68,504.86,503.89,504.02,80414.0,493.1548,493.3307,492.3829,492.5099,80414.0
2024-05-28 12:30:00,504.02,504.45,503.17,503.32,45245.0,492.5099,492.9301,491.6793,491.8259,45245.0
2024-05-28 13:00:00,503.19,504.18,502.82,504.0,42265.0,491.6989,492.6663,491.3373,492.4904,42265.0
2024-05-28 13:30:00,503.98,504.33,503.57,503.61,57633.0,492.4708,492.8128,492.0702,492.1093,57633.0
2024-05-28 14:00:00,503.57,503.64,502.22,502.59,76785.0,492.0702,492.1386,490.751,491.1126,76785.0
2024-05-28 14:30:00,502.51,503.16,502.43,502.79,91933.0,491.0344,491.6696,490.9562,491.308,91933.0
2024-05-28 15:00:00,502.77,503.2,501.9,502.5,98335.0,491.2885,491.7086,490.4383,491.0246,98335.0
2024-05-28 15:30:00,502.44,503.7,502.13,503.61,414760.0,490.966,492.1972,490.6631,492.1093,414760.0
2024-05-29 09:30:00,492.34,493.9,473.27,478.63,1080666.0,481.0967,482.621,462.4621,467.6997,1080666.0
2024-05-29 10:00:00,478.39,487.11,477.37,483.56,623855.0,467.4652,475.9861,466.4685,472.5172,623855.0
2024-05-29 10:30:00,483.56,484.13,477.51,478.96,446155.0,472.5172,473.0741,466.6053,468.0222,446155.0
2024-05-29 11:00:00,479.16,483.37,479.02,480.75,229164.0,468.2176,472.3315,468.0808,469.7713,229164.0
2024-05-29 11:30:00,480.94,483.14,480.53,481.02,303130.0,469.957,472.1067,469.5564,470.0352,303130.0
2024-05-29 12:00:00,480.58,483.41,480.09,483.02,96891.0,469.6052,472.3706,469.1264,471.9895,96891.0
2024-05-29 12:30:00,483.02,483.27,480.59,480.81,157981.0,471.9895,472.2338,469.615,469.83,157981.0
2024-05-29 13:00:00,480.81,481.87,480.08,481.1,249569.0,469.83,470.8657,469.1166,470.1133,249569.0
2024-05-29 13:30:00,481.29,482.33,480.55,481.72,234037.0,470.299,471.3152,469.5759,470.7192,234037.0
2024-05-29 14:00:00,481.74,481.98,480.17,481.52,480919.0,470.7387,470.9732,469.2046,470.5237,480919.0
2024-05-29 14:30:00,481.52,481.67,480.01,480.19,115676.0,470.5237,470.6703,469.0482,469.2241,115676.0
2024-05-29 15:00:00,480.25,482.4,480.25,481.65,134134.0,469.2827,471.3836,469.2827,470.6508,134134.0
2024-05-29 15:30:00,481.69,486.37,481.37,484.77,558217.0,470.6899,475.263,470.3772,473.6995,558217.0
2024-05-30 09:30:00,482.32,486.03,478.0,480.33,515445.0,471.3055,474.9307,467.0841,469.3609,515445.0
2024-05-30 10:00:00,480.33,481.5,479.2,481.09,185616.0,469.3609,470.5042,468.2567,470.1036,185616.0
2024-05-30 10:30:00,481.25,482.73,480.43,481.49,321325.0,470.2599,471.7061,469.4586,470.4944,321325.0
2024-05-30 11:00:00,481.5,483.69,480.83,482.27,222596.0,470.5042,472.6442,469.8495,471.2566,222596.0
2024-05-30 11:30:00,482.32,484.66,482.27,482.62,89453.0,471.3055,473.592,471.2566,471.5986,89453.0
2024-05-30 12:00:00,482.62,483.52,482.29,482.39,71973.0,471.5986,472.4781,471.2762,471.3739,71973.0
2024-05-30 12:30:00,482.38,483.05,481.83,482.87,140341.0,471.3641,472.0188,470.8267,471.8429,140341.0
2024-05-30 13:00:00,482.79,482.93,481.39,482.29,194068.0,471.7647,471.9015,470.3967,471.2762,194068.0
2024-05-30 13:30:00,482.31,482.31,480.98,482.07,133272.0,471.2957,471.2957,469.9961,471.0612,133272.0
2024-05-30 14:00:00,482.06,482.53,481.65,482.38,140452.0,471.0514,471.5107,470.6508,471.3641,140452.0
2024-05-30 14:30:00,482.47,484.66,481.46,484.28,98598.0,471.452,473.592,470.4651,473.2207,98598.0
2024-05-30 15:00:00,484.35,484.88,482.44,483.29,252410.0,473.2891,473.807,471.4227,472.2533,252410.0
2024-05-30 15:30:00,483.29,483.4,480.85,481.26,524317.0,472.2533,472.3608,469.869,470.2697,524317.0
2024-05-31 09:30:00,482.41,491.99,482.41,490.69,346782.0,471.3934,480.7546,471.3934,479.4843,346782.0
2024-05-31 10:00:00,490.58,493.87,489.59,493.31,264236.0,479.3768,482.5917,478.4095,482.0445,264236.0
2024-05-31 10:30:00,493.32,493.84,491.54,492.2,119886.0,482.0543,482.5624,480.3149,480.9598,119886.0
2024-05-31 11:00:00,492.06,493.51,491.61,493.03,96998.0,480.823,482.2399,480.3833,481.7709,96998.0
2024-05-31 11:30:00,493.14,493.64,492.33,492.97,77625.0,481.8784,482.367,481.0869,481.7123,77625.0
2024-05-31 12:00:00,492.89,495.61,492.28,495.61,104113.0,481.6341,484.292,481.038,484.292,104113.0
2024-05-31 12:30:00,495.61,497.0,495.3,496.09,136821.0,484.292,485.6502,483.9891,484.761,136821.0
2024-05-31 13:00:00,496.09,496.87,495.74,496.39,116300.0,484.761,485.5232,484.419,485.0542,116300.0
2024-05-31 13:30:00,496.51,496.98,495.75,496.77,106945.0,485.1714,485.6307,484.4288,485.4255,106945.0
2024-05-31 14:00:00,496.78,498.41,496.71,497.84,126767.0,485.4353,487.028,485.3669,486.471,126767.0
2024-05-31 14:30:00,497.75,498.13,497.2,497.59,107798.0,486.3831,486.7544,485.8457,486.2268,107798.0
2024-05-31 15:00:00,497.37,497.43,495.47,495.7,80568.0,486.0118,486.0704,484.1552,484.3799,80568.0
2024-05-31 15:30:00,495.58,497.97,495.06,496.23,702918.0,484.2627,486.5981,483.7545,484.8978,702918.0
2024-06-03 09:30:00,494.13,498.68,493.87,495.6,228433.0,482.8458,487.2919,482.5917,484.2822,228433.0
2024-06-03 10:00:00,495.9,498.64,495.23,496.87,90366.0,484.5754,487.2528,483.9207,485.5232,90366.0
2024-06-03 10:30:00,496.93,497.08,493.11,493.89,63121.0,485.5818,485.7284,481.8491,482.6113,63121.0
2024-06-03 11:00:00,493.86,495.9,493.61,495.85,75394.0,482.5819,484.5754,482.3376,484.5265,75394.0
2024-06-03 11:30:00,495.98,496.21,494.38,495.31,85409.0,484.6535,484.8783,483.0901,483.9988,85409.0
2024-06-03 12:00:00,495.46,497.33,493.58,493.65,221599.0,484.1454,485.9727,482.3083,482.3767,221599.0
2024-06-03 12:30:00,493.75,494.6,493.07,494.21,108963.0,482.4745,483.305,481.81,482.9239,108963.0
2024-06-03 13:00:00,494.25,496.28,493.95,495.39,126079.0,482.963,484.9467,482.6699,484.077,126079.0
2024-06-03 13:30:00,495.21,495.88,494.86,495.52,57501.0,483.9011,484.5558,483.5591,484.204,57501.0
2024-06-03 14:00:00,495.53,496.16,495.31,495.65,78201.0,484.2138,484.8294,483.9988,484.3311,78201.0
2024-06-03 14:30:00,495.72,496.07,494.88,495.33,79037.0,484.3995,484.7415,483.5786,484.0184,79037.0
2024-06-03 15:00:00,495.39,496.49,495.39,496.2,48052.0,484.077,485.1519,484.077,484.8685,48052.0
2024-06-03 15:30:00,496.3,497.59,495.8,497.55,260468.0,484.9662,486.2268,484.4776,486.1877,260468.0
2024-06-04 09:30:00,498.56,499.25,494.59,496.79,201874.0,487.1746,487.8489,483.2953,485.445,201874.0
2024-06-04 10:00:00,496.77,503.5,496.32,503.29,220730.0,485.4255,492.0018,484.9858,491.7966,220730.0
2024-06-04 10:30:00,503.29,504.99,500.79,501.28,118879.0,491.7966,493.4578,489.3537,489.8325,118879.0
2024-06-04 11:00:00,501.29,504.3,501.11,504.0,112587.0,489.8423,492.7835,489.6664,492.4904,112587.0
2024-06-04 11:30:00,503.76,504.45,502.51,503.78,152338.0,492.2559,492.9301,491.0344,492.2754,152338.0
2024-06-04 12:00:00,503.64,505.05,502.99,504.62,75849.0,492.1386,493.5164,491.5034,493.0962,75849.0
2024-06-04 12:30:00,504.21,507.11,504.01,506.61,107112.0,492.6956,495.5294,492.5001,495.0408,107112.0
2024-06-04 13:00:00,506.61,506.75,504.68,506.17,87468.0,495.0408,495.1776,493.1548,494.6108,87468.0
2024-06-04 13:30:00,506.18,507.97,505.72,507.15,82120.0,494.6206,496.3697,494.1711,495.5684,82120.0
2024-06-04 14:00:00,507.39,508.27,506.89,507.13,74381.0,495.803,496.6629,495.3144,495.5489,74381.0
2024-06-04 14:30:00,507.13,507.33,505.53,505.85,90128.0,495.5489,495.7443,493.9854,494.2981,90128.0
2024-06-04 15:00:00,505.73,505.83,503.56,503.86,83604.0,494.1809,494.2786,492.0604,492.3536,83604.0
2024-06-04 15:30:00,503.79,506.69,503.48,505.24,225791.0,492.2852,495.1189,491.9823,493.7021,225791.0
2024-06-05 09:30:00,508.7,509.1,500.9,503.55,164016.0,497.083,497.4739,489.4612,492.0507,164016.0
2024-06-05 10:00:00,503.35,503.71,499.36,499.58,104981.0,491.8552,492.207,487.9563,488.1713,104981.0
2024-06-05 10:30:00,499.57,501.44,498.8,500.81,113703.0,488.1615,489.9888,487.4091,489.3732,113703.0
2024-06-05 11:00:00,500.94,503.05,500.86,502.85,54894.0,489.5003,491.5621,489.4221,491.3666,54894.0
2024-06-05 11:30:00,502.85,504.24,502.62,504.24,78727.0,491.3666,492.7249,491.1419,492.7249,78727.0
2024-06-05 12:00:00,504.13,504.18,501.14,501.76,59125.0,492.6174,492.6663,489.6957,490.3015,59125.0
2024-06-05 12:30:00,501.81,502.52,501.33,501.34,48943.0,490.3504,491.0442,489.8814,489.8911,48943.0
2024-06-05 13:00:00,501.34,502.16,500.81,502.16,38659.0,489.8911,490.6924,489.3732,490.6924,38659.0
2024-06-05 13:30:00,502.2,502.96,501.64,502.95,42000.0,490.7315,491.4741,490.1843,491.4644,42000.0
2024-06-05 14:00:00,502.89,503.71,502.74,503.67,53948.0,491.4057,492.207,491.2592,492.1679,53948.0
2024-06-05 14:30:00,503.57,504.29,502.52,502.68,61971.0,492.0702,492.7738,491.0442,491.2005,61971.0
2024-06-05 15:00:00,502.67,503.11,502.15,502.35,61379.0,491.1907,491.6207,490.6826,490.8781,61379.0
2024-06-05 15:30:00,502.39,503.89,502.22,503.27,204900.0,490.9171,492.3829,490.751,491.777,204900.0
2024-06-06 09:30:00,503.65,504.7,500.82,504.02,75606.0,492.1484,493.1744,489.383,492.5099,75606.0
2024-06-06 10:00:00,504.0,504.08,501.44,502.33,69199.0,492.4904,492.5685,489.9888,490.8585,69199.0
2024-06-06 10:30:00,502.47,502.47,500.1,500.95,95044.0,490.9953,490.9953,488.6794,489.51,95044.0
2024-06-06 11:00:00,501.01,501.28,500.06,501.09,78462.0,489.5687,489.8325,488.6404,489.6468,78462.0
2024-06-06 11:30:00,501.14,501.44,500.23,500.29,37853.0,489.6957,489.9888,488.8065,488.8651,37853.0
2024-06-06 12:00:00,500.29,500.38,498.64,499.02,82779.0,488.8651,488.953,487.2528,487.6241,82779.0
2024-06-06 12:30:00,499.14,499.63,498.46,498.71,33270.0,487.7414,488.2202,487.0769,487.3212,33270.0
2024-06-06 13:00:00,498.47,499.53,498.15,499.31,26383.0,487.0867,488.1225,486.774,487.9075,26383.0
2024-06-06 13:30:00,499.26,499.7,498.64,498.81,34563.0,487.8586,488.2886,487.2528,487.4189,34563.0
2024-06-06 14:00:00,498.82,498.88,497.28,498.21,123210.0,487.4287,487.4873,485.9238,486.8326,123210.0
2024-06-06 14:30:00,498.2,500.65,497.74,500.56,83800.0,486.8228,489.2169,486.3733,489.1289,83800.0
2024-06-06 15:00:00,500.52,501.15,500.07,500.68,80180.0,489.0898,489.7055,488.6501,489.2462,80180.0
2024-06-06 15:30:00,500.76,502.6,500.25,501.83,331736.0,489.3244,491.1223,488.826,490.3699,331736.0
2024-06-07 09:30:00,502.04,502.86,496.78,498.68,174734.0,490.5751,491.3764,485.4353,487.2919,174734.0
2024-06-07 10:00:00,498.81,499.72,497.9,498.96,61255.0,487.4189,488.3081,486.5297,487.5655,61255.0
2024-06-07 10:30:00,498.94,499.04,497.0,497.12,150766.0,487.5459,487.6436,485.6502,485.7675,150766.0
2024-06-07 11:00:00,497.2,497.33,495.74,495.89,73193.0,485.8457,485.9727,484.419,484.5656,73193.0
2024-06-07 11:30:00,495.93,496.1,494.61,495.2,64210.0,484.6047,484.7708,483.3148,483.8913,64210.0
2024-06-07 12:00:00,495.27,495.49,494.16,494.56,54163.0,483.9597,484.1747,482.8751,483.266,54163.0
2024-06-07 12:30:00,494.56,495.1,492.97,493.39,116559.0,483.266,483.7936,481.7123,482.1227,116559.0
2024-06-07 13:00:00,493.39,493.48,492.68,492.9,110432.0,482.1227,482.2106,481.4289,481.6439,110432.0
2024-06-07 13:30:00,492.9,493.34,492.69,493.04,69778.0,481.6439,482.0738,481.4387,481.7807,69778.0
2024-06-07 14:00:00,493.05,493.7,492.58,493.19,95067.0,481.7904,482.4256,481.3312,481.9272,95067.0
2024-06-07 14:30:00,493.09,494.23,492.95,493.94,101340.0,481.8295,482.9435,481.6927,482.6601,101340.0
2024-06-07 15:00:00,493.94,494.86,492.63,492.63,120702.0,482.6601,483.5591,481.38,481.38,120702.0
2024-06-07 15:30:00,492.69,493.07,490.42,490.65,351648.0,481.4387,481.81,479.2205,479.4452,351648.0
2024-06-10 09:30:00,491.0,492.31,489.2,489.97,185157.0,479.7873,481.0673,478.0284,478.7808,185157.0
2024-06-10 10:00:00,489.97,491.04,488.75,489.1,91466.0,478.7808,479.8263,477.5886,477.9306,91466.0
2024-06-10 10:30:00,489.11,489.35,487.24,487.61,99325.0,477.9404,478.1749,476.1131,476.4747,99325.0
2024-06-10 11:00:00,487.51,489.25,487.27,487.27,81769.0,476.377,478.0772,476.1424,476.1424,81769.0
2024-06-10 11:30:00,487.36,487.64,487.06,487.13,51229.0,476.2304,476.504,475.9372,476.0056,51229.0
2024-06-10 12:00:00,487.16,487.17,486.19,486.81,54513.0,476.0349,476.0447,475.0871,475.6929,54513.0
2024-06-10 12:30:00,486.81,487.86,486.79,487.71,43694.0,475.6929,476.719,475.6734,476.5724,43694.0
2024-06-10 13:00:00,487.54,488.51,487.35,488.03,61874.0,476.4063,477.3541,476.2206,476.8851,61874.0
2024-06-10 13:30:00,488.03,489.3,487.89,488.45,98398.0,476.8851,478.1261,476.7483,477.2955,98398.0
2024-06-10 14:00:00,488.55,490.44,488.41,489.75,65889.0,477.3932,479.24,477.2564,478.5658,65889.0
2024-06-10 14:30:00,489.79,490.9,489.11,490.75,137086.0,478.6049,479.6895,477.9404,479.543,137086.0
2024-06-10 15:00:00,490.73,491.98,490.72,491.81,100462.0,479.5234,480.7449,479.5136,480.5788,100462.0
2024-06-10 15:30:00,491.94,495.39,491.64,495.2,554526.0,480.7058,484.077,480.4126,483.8913,554526.0
2024-06-11 09:30:00,490.86,497.78,490.28,495.49,438224.0,479.6504,486.4124,479.0837,484.1747,438224.0
2024-06-11 10:00:00,495.7,496.21,494.44,494.82,100376.0,484.3799,484.8783,483.1487,483.52,100376.0
2024-06-11 10:30:00,494.83,495.35,494.31,494.91,178522.0,483.5298,484.0379,483.0217,483.608,178522.0
2024-06-11 11:00:00,494.91,495.17,493.0,493.05,51051.0,483.608,483.862,481.7416,481.7904,51051.0
2024-06-11 11:30:00,493.21,495.0,493.18,494.64,30277.0,481.9468,483.6959,481.9175,483.3441,30277.0
2024-06-11 12:00:00,494.52,494.52,493.24,493.34,76228.0,483.2269,483.2269,481.9761,482.0738,76228.0
2024-06-11 12:30:00,493.3,494.53,493.0,494.12,47803.0,482.0347,483.2366,481.7416,482.836,47803.0
2024-06-11 13:00:00,494.02,494.76,493.82,494.33,40494.0,482.7383,483.4614,482.5429,483.0412,40494.0
2024-06-11 13:30:00,494.31,495.02,493.5,494.9,92053.0,483.0217,483.7154,482.2302,483.5982,92053.0
2024-06-11 14:00:00,495.02,496.12,494.6,496.12,53244.0,483.7154,484.7903,483.305,484.7903,53244.0
2024-06-11 14:30:00,496.12,496.73,495.5,496.23,39547.0,484.7903,485.3864,484.1845,484.8978,39547.0
2024-06-11 15:00:00,496.22,496.68,495.7,496.22,66799.0,484.888,485.3375,484.3799,484.888,66799.0
2024-06-11 15:30:00,496.29,496.53,494.86,496.29,202397.0,484.9564,485.191,483.5591,484.9564,202397.0
2024-06-12 09:30:00,500.0,500.0,494.77,495.78,214454.0,488.5817,488.5817,483.4712,484.4581,214454.0
2024-06-12 10:00:00,495.64,496.08,492.9,493.48,99247.0,484.3213,484.7512,481.6439,482.2106,99247.0
2024-06-12 10:30:00,493.48,494.3,492.46,493.05,70597.0,482.2106,483.0119,481.2139,481.7904,70597.0
2024-06-12 11:00:00,493.06,494.4,492.5,493.81,89957.0,481.8002,483.1096,481.253,482.5331,89957.0
2024-06-12 11:30:00,493.79,494.45,493.07,494.02,61381.0,482.5135,483.1585,481.81,482.7383,61381.0
2024-06-12 12:00:00,493.99,494.29,491.88,491.88,97125.0,482.709,483.0021,480.6472,480.6472,97125.0
2024-06-12 12:30:00,491.88,491.88,487.41,489.66,277952.0,480.6472,480.6472,476.2792,478.4779,277952.0
2024-06-12 13:00:00,489.66,491.13,489.36,490.52,58419.0,478.4779,479.9143,478.1847,479.3182,58419.0
2024-06-12 13:30:00,490.38,491.7,490.15,491.2,77028.0,479.1814,480.4713,478.9567,479.9827,77028.0
2024-06-12 14:00:00,491.16,492.58,490.11,491.94,106403.0,479.9436,481.3312,478.9176,480.7058,106403.0
2024-06-12 14:30:00,491.84,492.7,490.52,492.49,107231.0,480.6081,481.4484,479.3182,481.2432,107231.0
2024-06-12 15:00:00,492.44,494.36,491.47,491.75,177290.0,481.1944,483.0705,480.2465,480.5201,177290.0
2024-06-12 15:30:00,491.6,494.05,491.13,493.19,507018.0,480.3736,482.7676,479.9143,481.9272,507018.0
2024-06-13 09:30:00,490.28,491.78,484.38,485.36,257240.0,479.0837,480.5494,473.3184,474.2761,257240.0
2024-06-13 10:00:00,485.37,488.08,484.51,486.92,116653.0,474.2858,476.9339,473.4455,475.8004,116653.0
2024-06-13 10:30:00,486.94,488.48,486.17,487.7,72616.0,475.82,477.3248,475.0676,476.5626,72616.0
2024-06-13 11:00:00,487.6,488.47,486.81,488.15,67157.0,476.4649,477.315,475.6929,477.0023,67157.0
2024-06-13 11:30:00,488.31,488.83,487.15,487.15,102270.0,477.1587,477.6668,476.0252,476.0252,102270.0
2024-06-13 12:00:00,487.14,488.51,486.79,487.11,47847.0,476.0154,477.3541,475.6734,475.9861,47847.0
2024-06-13 12:30:00,487.11,491.15,487.11,489.78,250000.0,475.9861,479.9338,475.9861,478.5951,250000.0
2024-06-13 13:00:00,489.84,491.19,489.58,491.11,53885.0,478.6537,479.9729,478.3997,479.8947,53885.0
2024-06-13 13:30:00,491.05,494.29,490.62,494.29,79019.0,479.8361,483.0021,479.4159,483.0021,79019.0
2024-06-13 14:00:00,494.27,494.27,492.04,493.05,115318.0,482.9826,482.9826,480.8035,481.7904,115318.0
2024-06-13 14:30:00,493.09,497.88,492.41,496.09,188094.0,481.8295,486.5101,481.1651,484.761,188094.0
2024-06-13 15:00:00,496.21,502.0,496.09,497.43,336207.0,484.8783,490.536,484.761,486.0704,336207.0
2024-06-13 15:30:00,497.43,499.15,496.95,497.19,471680.0,486.0704,487.7511,485.6014,485.8359,471680.0
2024-06-14 09:30:00,496.83,496.83,491.87,492.85,118773.0,485.4841,485.4841,480.6374,481.595,118773.0
2024-06-14 10:00:00,492.65,494.97,491.73,493.59,111953.0,481.3996,483.6666,480.5006,482.3181,111953.0
2024-06-14 10:30:00,493.58,495.37,492.99,494.84,95948.0,482.3083,484.0575,481.7318,483.5396,95948.0
2024-06-14 11:00:00,494.73,496.11,494.49,495.01,157699.0,483.4321,484.7806,483.1976,483.7057,157699.0
2024-06-14 11:30:00,495.17,496.5,495.11,495.77,124510.0,483.862,485.1617,483.8034,484.4483,124510.0
2024-06-14 12:00:00,495.58,496.28,494.88,495.42,67706.0,484.2627,484.9467,483.5786,484.1063,67706.0
2024-06-14 12:30:00,495.33,496.45,495.09,496.03,39559.0,484.0184,485.1128,483.7839,484.7024,39559.0
2024-06-14 13:00:00,495.89,496.34,495.66,495.93,56792.0,484.5656,485.0053,484.3408,484.6047,56792.0
2024-06-14 13:30:00,495.95,497.0,495.57,496.86,113819.0,484.6242,485.6502,484.2529,485.5134,113819.0
2024-06-14 14:00:00,496.92,497.78,496.26,497.48,113309.0,485.5721,486.4124,484.9271,486.1193,113309.0
2024-06-14 14:30:00,497.48,497.85,496.7,497.25,62822.0,486.1193,486.4808,485.3571,485.8945,62822.0
2024-06-14 15:00:00,497.29,497.51,496.5,497.14,54970.0,485.9336,486.1486,485.1617,485.787,54970.0
2024-06-14 15:30:00,497.13,497.37,495.74,497.07,216319.0,485.7773,486.0118,484.419,485.7186,216319.0
2024-06-17 09:30:00,491.33,493.12,489.26,490.42,132878.0,482.1706,483.9272,480.1392,481.2775,132878.0
2024-06-17 10:00:00,490.42,491.11,488.69,490.11,130000.0,481.2775,481.9547,479.5798,480.9733,130000.0
2024-06-17 10:30:00,489.94,490.35,488.97,489.8,66563.0,480.8065,481.2088,479.8546,480.6691,66563.0
2024-06-17 11:00:00,489.94,490.78,489.88,490.08,62616.0,480.8065,481.6308,480.7476,480.9439,62616.0
2024-06-17 11:30:00,490.25,490.5,489.25,490.0,51815.0,481.1107,481.356,480.1293,480.8654,51815.0
2024-06-17 12:00:00,490.08,490.26,489.41,490.09,51524.0,480.9439,481.1205,480.2864,480.9537,51524.0
2024-06-17 12:30:00,490.27,491.04,489.82,489.92,69383.0,481.1303,481.886,480.6887,480.7869,69383.0
2024-06-17 13:00:00,489.87,490.29,489.24,489.36,62845.0,480.7378,481.15,480.1195,480.2373,62845.0
2024-06-17 13:30:00,489.34,489.81,488.98,489.17,48107.0,480.2177,480.6789,479.8644,480.0508,48107.0
2024-06-17 14:00:00,489.31,490.7,489.18,490.58,70758.0,480.1882,481.5523,480.0606,481.4345,70758.0
2024-06-17 14:30:00,490.6,490.96,489.62,489.86,41032.0,481.4542,481.8075,480.4924,480.728,41032.0
2024-06-17 15:00:00,489.68,490.22,489.61,489.69,51356.0,480.5513,481.0813,480.4826,480.5611,51356.0
2024-06-17 15:30:00,489.8,490.2,489.06,489.1,243861.0,480.6691,481.0616,479.9429,479.9821,243861.0
2024-06-18 09:30:00,490.71,491.66,488.51,489.35,168951.0,481.5621,482.4944,479.4031,480.2275,168951.0
2024-06-18 10:00:00,489.36,490.18,487.62,487.75,107963.0,480.2373,481.042,478.5297,478.6573,107963.0
2024-06-18 10:30:00,487.63,488.1,485.97,486.54,106861.0,478.5395,479.0008,476.9105,477.4699,106861.0
2024-06-18 11:00:00,486.43,486.7,485.62,486.3,88324.0,477.3619,477.6269,476.567,477.2343,88324.0
2024-06-18 11:30:00,486.09,486.18,484.64,484.76,99071.0,477.0283,477.1166,475.6053,475.723,99071.0
2024-06-18 12:00:00,484.76,485.59,484.64,484.88,93083.0,475.723,476.5376,475.6053,475.8408,93083.0
2024-06-18 12:30:00,484.81,485.51,484.27,485.18,91045.0,475.7721,476.4591,475.2422,476.1352,91045.0
2024-06-18 13:00:00,485.22,485.42,484.67,484.92,53427.0,476.1745,476.3707,475.6347,475.8801,53427.0
2024-06-18 13:30:00,484.85,485.93,484.8,485.75,49711.0,475.8114,476.8712,475.7623,476.6946,49711.0
2024-06-18 14:00:00,485.75,485.85,484.37,484.46,95633.0,476.6946,476.7927,475.3403,475.4286,95633.0
2024-06-18 14:30:00,484.35,484.64,483.2,483.28,94334.0,475.3207,475.6053,474.1921,474.2706,94334.0
2024-06-18 15:00:00,483.2,483.33,479.04,479.58,213583.0,474.1921,474.3197,470.1097,470.6396,213583.0
2024-06-18 15:30:00,479.58,482.21,479.58,481.12,404771.0,470.6396,473.2206,470.6396,472.1509,404771.0
2024-06-20 09:30:00,480.04,481.64,478.11,480.03,308973.0,471.091,472.6612,469.197,471.0812,308973.0
2024-06-20 10:00:00,480.09,482.71,479.57,481.19,207623.0,471.1401,473.7113,470.6298,472.2196,207623.0
2024-06-20 10:30:00,481.27,481.52,478.26,480.19,272566.0,472.2981,472.5434,469.3442,471.2382,272566.0
2024-06-20 11:00:00,480.26,481.38,479.26,481.33,154953.0,471.3069,472.4061,470.3256,472.357,154953.0
2024-06-20 11:30:00,481.33,481.53,480.5,480.63,226797.0,472.357,472.5533,471.5425,471.67,226797.0
2024-06-20 12:00:00,480.68,482.27,480.0,482.13,154226.0,471.7191,473.2795,471.0518,473.1421,154226.0
2024-06-20 12:30:00,482.0,482.54,481.09,481.45,89358.0,473.0145,473.5444,472.1215,472.4748,89358.0
2024-06-20 13:00:00,481.45,482.03,481.14,481.98,76380.0,472.4748,473.0439,472.1705,472.9949,76380.0
2024-06-20 13:30:00,482.01,484.78,481.98,484.14,123950.0,473.0243,475.7427,472.9949,475.1146,123950.0
2024-06-20 14:00:00,484.1,485.92,483.98,485.65,159704.0,475.0753,476.8614,474.9576,476.5965,159704.0
2024-06-20 14:30:00,485.39,485.84,484.64,485.0,132809.0,476.3413,476.7829,475.6053,475.9586,132809.0
2024-06-20 15:00:00,484.99,485.1,484.07,484.65,125929.0,475.9488,476.0567,475.0459,475.6151,125929.0
2024-06-20 15:30:00,484.51,485.08,483.21,484.62,334701.0,475.4777,476.0371,474.2019,475.5857,334701.0
2024-06-21 09:30:00,484.44,488.3,482.27,487.76,1254636.0,475.409,479.1971,473.2795,478.6671,1254636.0
2024-06-21 10:00:00,487.58,487.9,484.59,485.46,87731.0,478.4905,478.8045,475.5562,476.41,87731.0
2024-06-21 10:30:00,485.43,486.3,482.77,483.06,65445.0,476.3806,477.2343,473.7701,474.0547,65445.0
2024-06-21 11:00:00,483.11,483.96,481.0,481.23,64460.0,474.1038,474.938,472.0331,472.2589,64460.0
2024-06-21 11:30:00,481.3,481.78,480.59,481.25,111505.0,472.3275,472.7986,471.6308,472.2785,111505.0
2024-06-21 12:00:00,481.23,481.59,480.79,480.95,50255.0,472.2589,472.6121,471.8271,471.9841,50255.0
2024-06-21 12:30:00,480.95,482.66,480.95,482.31,51780.0,471.9841,473.6622,471.9841,473.3187,51780.0
2024-06-21 13:00:00,482.39,483.0,482.29,482.74,33003.0,473.3972,473.9959,473.2991,473.7407,33003.0
2024-06-21 13:30:00,482.69,483.63,482.55,482.92,43194.0,473.6916,474.6141,473.5542,473.9173,43194.0
2024-06-21 14:00:00,482.77,484.62,482.76,483.71,77128.0,473.7701,475.5857,473.7603,474.6926,77128.0
2024-06-21 14:30:00,483.72,485.0,482.76,483.5,68810.0,474.7024,475.9586,473.7603,474.4865,68810.0
2024-06-21 15:00:00,483.48,484.57,483.14,484.23,155415.0,474.4669,475.5366,474.1332,475.2029,155415.0
2024-06-21 15:30:00,484.12,484.98,482.12,483.16,374758.0,475.095,475.9389,473.1323,474.1529,374758.0
2024-06-24 09:30:00,488.86,488.86,484.5,485.55,188010.0,479.7466,479.7466,475.4679,476.4983,188010.0
2024-06-24 10:00:00,485.65,486.6,484.78,486.4,92357.0,476.5965,477.5287,475.7427,477.3325,92357.0
2024-06-24 10:30:00,486.36,490.47,486.19,488.79,138247.0,477.2932,481.3266,477.1264,479.6779,138247.0
2024-06-24 11:00:00,488.81,488.81,486.93,488.7,108824.0,479.6975,479.6975,477.8526,479.5896,108824.0
2024-06-24 11:30:00,488.75,488.84,487.4,488.46,126155.0,479.6387,479.727,478.3138,479.3541,126155.0
2024-06-24 12:00:00,488.32,488.55,486.88,487.87,127396.0,479.2167,479.4424,477.8035,478.7751,127396.0
2024-06-24 12:30:00,487.85,488.81,487.74,487.94,100320.0,478.7554,479.6975,478.6475,478.8438,100320.0
2024-06-24 13:00:00,487.77,488.12,487.46,487.75,62047.0,478.6769,479.0204,478.3727,478.6573,62047.0
2024-06-24 13:30:00,487.66,488.09,487.41,487.79,52824.0,478.569,478.991,478.3236,478.6966,52824.0
2024-06-24 14:00:00,487.89,488.57,487.58,488.42,90673.0,478.7947,479.462,478.4905,479.3148,90673.0
2024-06-24 14:30:00,488.31,488.78,488.08,488.24,107901.0,479.2069,479.6681,478.9812,479.1382,107901.0
2024-06-24 15:00:00,488.15,488.94,487.83,488.79,124007.0,479.0498,479.8251,478.7358,479.6779,124007.0
2024-06-24 15:30:00,488.8,490.89,488.42,490.15,487518.0,479.6877,481.7388,479.3148,481.0126,487518.0
2024-06-25 09:30:00,490.64,490.64,487.46,488.18,168504.0,481.4934,481.4934,478.3727,479.0793,168504.0
2024-06-25 10:00:00,488.18,488.85,487.47,487.71,69171.0,479.0793,479.7368,478.3825,478.6181,69171.0
2024-06-25 10:30:00,487.78,488.08,485.49,485.87,72964.0,478.6867,478.9812,476.4394,476.8124,72964.0
2024-06-25 11:00:00,485.87,485.87,484.07,484.07,69798.0,476.8124,476.8124,475.0459,475.0459,69798.0
2024-06-25 11:30:00,484.2,484.64,482.89,482.96,68863.0,475.1735,475.6053,473.8879,473.9566,68863.0
2024-06-25 12:00:00,482.69,483.03,481.66,481.67,61719.0,473.6916,474.0253,472.6808,472.6907,61719.0
2024-06-25 12:30:00,481.68,482.2,480.6,482.01,72079.0,472.7005,473.2108,471.6406,473.0243,72079.0
2024-06-25 13:00:00,481.91,484.96,481.84,484.84,121814.0,472.9262,475.9193,472.8575,475.8016,121814.0
2024-06-25 13:30:00,484.85,485.27,483.16,483.33,73037.0,475.8114,476.2235,474.1529,474.3197,73037.0
2024-06-25 14:00:00,483.16,486.14,483.02,485.53,122707.0,474.1529,477.0773,474.0155,476.4787,122707.0
2024-06-25 14:30:00,485.69,486.74,485.26,486.52,108413.0,476.6357,477.6661,476.2137,477.4502,108413.0
2024-06-25 15:00:00,486.53,487.46,485.35,485.49,84068.0,477.46,478.3727,476.302,476.4394,84068.0
2024-06-25 15:30:00,485.35,485.4,483.91,484.65,141213.0,476.302,476.3511,474.8889,475.6151,141213.0
2024-06-26 09:30:00,484.5,485.6,481.57,483.41,130624.0,475.4679,476.5474,472.5925,474.3982,130624.0
2024-06-26 10:00:00,483.64,483.82,481.71,482.02,82788.0,474.6239,474.8006,472.7299,473.0341,82788.0
2024-06-26 10:30:00,482.08,483.99,481.7,483.51,117200.0,473.093,474.9674,472.7201,474.4963,117200.0
2024-06-26 11:00:00,483.51,483.77,481.47,481.79,120035.0,474.4963,474.7515,472.4944,472.8084,120035.0
2024-06-26 11:30:00,481.78,483.77,481.5,483.71,71121.0,472.7986,474.7515,472.5238,474.6926,71121.0
2024-06-26 12:00:00,483.7,484.78,483.39,484.67,65261.0,474.6828,475.7427,474.3786,475.6347,65261.0
2024-06-26 12:30:00,484.4,486.52,483.84,486.08,63782.0,475.3698,477.4502,474.8202,477.0184,63782.0
2024-06-26 13:00:00,486.0,487.43,485.9,486.99,110544.0,476.9399,478.3433,476.8418,477.9115,110544.0
2024-06-26 13:30:00,486.99,487.44,486.44,486.58,91592.0,477.9115,478.3531,477.3717,477.5091,91592.0
2024-06-26 14:00:00,486.56,486.56,485.49,486.16,63747.0,477.4895,477.4895,476.4394,477.0969,63747.0
2024-06-26 14:30:00,486.04,486.18,485.05,486.09,117945.0,476.9792,477.1166,476.0076,477.0283,117945.0
2024-06-26 15:00:00,486.05,486.17,484.68,484.74,131825.0,476.989,477.1068,475.6445,475.7034,131825.0
2024-06-26 15:30:00,484.72,485.27,484.08,484.09,285348.0,475.6838,476.2235,475.0557,475.0655,285348.0
2024-06-27 09:30:00,485.05,485.99,482.05,484.39,179298.0,476.0076,476.9301,473.0636,475.3599,179298.0
2024-06-27 10:00:00,484.43,486.62,484.29,485.75,108249.0,475.3992,477.5484,475.2618,476.6946,108249.0
2024-06-27 10:30:00,485.95,488.98,484.89,488.1,167204.0,476.8909,479.8644,475.8506,479.0008,167204.0
2024-06-27 11:00:00,488.16,488.19,485.53,486.35,89241.0,479.0597,479.0891,476.4787,477.2834,89241.0
2024-06-27 11:30:00,486.46,487.22,485.24,486.0,72844.0,477.3914,478.1372,476.1941,476.9399,72844.0
2024-06-27 12:00:00,486.15,486.96,485.2,486.5,57257.0,477.0871,477.882,476.1548,477.4306,57257.0
2024-06-27 12:30:00,486.6,487.08,485.78,486.61,58130.0,477.5287,477.9998,476.724,477.5386,58130.0
2024-06-27 13:00:00,486.57,487.2,486.21,486.63,93443.0,477.4993,478.1176,477.146,477.5582,93443.0
2024-06-27 13:30:00,486.76,487.42,485.96,485.96,62702.0,477.6858,478.3335,476.9007,476.9007,62702.0
2024-06-27 14:00:00,485.83,486.13,483.99,484.11,60279.0,476.7731,477.0675,474.9674,475.0852,60279.0
2024-06-27 14:30:00,484.12,484.13,483.0,483.2,60948.0,475.095,475.1048,473.9959,474.1921,60948.0
2024-06-27 15:00:00,483.24,485.34,483.23,485.05,51030.0,474.2314,476.2922,474.2216,476.0076,51030.0
2024-06-27 15:30:00,485.05,487.3,485.05,486.84,276082.0,476.0076,478.2157,476.0076,477.7643,276082.0
2024-06-28 09:30:00,496.7,507.81,495.26,495.88,865446.0,487.4405,498.3433,486.0273,486.6357,865446.0
2024-06-28 10:00:00,495.48,500.42,494.5,499.18,298713.0,486.2432,491.0911,485.2815,489.8742,298713.0
2024-06-28 10:30:00,499.32,502.5,498.72,500.49,330313.0,490.0116,493.1323,489.4228,491.1598,330313.0
2024-06-28 11:00:00,500.46,500.99,498.15,500.6,162760.0,491.1304,491.6505,488.8634,491.2678,162760.0
2024-06-28 11:30:00,500.9,502.32,498.77,499.45,230143.0,491.5622,492.9557,489.4719,490.1392,230143.0
2024-06-28 12:00:00,499.45,500.16,497.69,498.07,156197.0,490.1392,490.836,488.412,488.7849,156197.0
2024-06-28 12:30:00,498.01,498.02,495.77,495.91,221478.0,488.726,488.7359,486.5278,486.6652,221478.0
2024-06-28 13:00:00,495.92,497.27,495.02,495.02,183949.0,486.675,487.9998,485.7918,485.7918,183949.0
2024-06-28 13:30:00,495.01,495.32,489.4,490.53,257336.0,485.782,486.0862,480.2765,481.3855,257336.0
2024-06-28 14:00:00,490.56,493.47,489.97,492.93,152771.0,481.4149,484.2707,480.8359,483.7407,152771.0
2024-06-28 14:30:00,493.04,493.89,491.4,491.42,211076.0,483.8487,484.6828,482.2393,482.2589,211076.0
2024-06-28 15:00:00,491.52,494.76,491.2,494.7,205286.0,482.357,485.5366,482.043,485.4777,205286.0
2024-06-28 15:30:00,494.7,509.4,493.68,509.2,1793362.0,485.4777,499.9037,484.4768,499.7074,1793362.0
2024-07-01 09:30:00,506.75,508.91,505.05,507.05,558413.0,497.3031,499.4228,495.6348,497.5975,558413.0
2024-07-01 10:00:00,507.21,507.36,502.47,503.91,311883.0,497.7545,497.9017,493.1029,494.516,311883.0
2024-07-01 10:30:00,504.03,504.08,500.9,501.35,133868.0,494.6338,494.6829,491.5622,492.0038,133868.0
2024-07-01 11:00:00,501.33,502.61,500.75,502.35,153668.0,491.9841,493.2403,491.415,492.9851,153668.0
2024-07-01 11:30:00,502.38,502.49,499.36,499.7,129720.0,493.0146,493.1225,490.0509,490.3845,129720.0
2024-07-01 12:00:00,499.69,499.88,498.33,498.93,135012.0,490.3747,490.5612,489.0401,489.6289,135012.0
2024-07-01 12:30:00,498.87,500.36,498.79,498.84,100735.0,489.57,491.0322,489.4915,489.5406,100735.0
2024-07-01 13:00:00,498.81,498.86,494.84,495.02,127370.0,489.5111,489.5602,485.6151,485.7918,127370.0
2024-07-01 13:30:00,495.02,495.65,494.1,495.46,89653.0,485.7918,486.41,484.8889,486.2236,89653.0
2024-07-01 14:00:00,495.41,496.65,494.76,496.65,122577.0,486.1745,487.3914,485.5366,487.3914,122577.0
2024-07-01 14:30:00,496.54,496.6,494.8,494.99,101530.0,487.2834,487.3423,485.5759,485.7623,101530.0
2024-07-01 15:00:00,495.01,495.05,492.89,493.66,143347.0,485.782,485.8212,483.7015,484.4571,143347.0
2024-07-01 15:30:00,493.6,495.0,493.3,494.44,431147.0,484.3982,485.7722,484.1038,485.2226,431147.0
2024-07-02 09:30:00,494.26,497.55,493.39,494.3,306751.0,485.0459,488.2746,484.1922,485.0852,306751.0
2024-07-02 10:00:00,494.63,496.46,494.25,494.83,135527.0,485.409,487.2049,485.0361,485.6053,135527.0
2024-07-02 10:30:00,495.05,496.41,494.85,495.59,146771.0,485.8212,487.1559,485.6249,486.3512,146771.0
2024-07-02 11:00:00,495.44,496.6,494.99,496.6,115870.0,486.2039,487.3423,485.7623,487.3423,115870.0
2024-07-02 11:30:00,496.56,496.79,495.05,496.17,70076.0,487.3031,487.5288,485.8212,486.9203,70076.0
2024-07-02 12:00:00,496.05,496.63,495.41,496.46,84977.0,486.8026,487.3718,486.1745,487.2049,84977.0
2024-07-02 12:30:00,496.49,496.6,495.99,496.43,51464.0,487.2344,487.3423,486.7437,487.1755,51464.0
2024-07-02 13:00:00,496.39,496.49,495.28,496.49,79325.0,487.1362,487.2344,486.0469,487.2344,79325.0
2024-07-02 13:30:00,496.5,497.86,496.36,496.97,93660.0,487.2442,488.5788,487.1068,487.7054,93660.0
2024-07-02 14:00:00,496.8,497.86,496.69,497.69,113780.0,487.5386,488.5788,487.4306,488.412,113780.0
2024-07-02 14:30:00,497.82,497.86,496.58,497.31,100334.0,488.5396,488.5788,487.3227,488.0391,100334.0
2024-07-02 15:00:00,497.23,497.34,496.06,496.49,72498.0,487.9606,488.0685,486.8124,487.2344,72498.0
2024-07-02 15:30:00,496.52,498.47,496.1,498.29,218700.0,487.2638,489.1775,486.8516,489.0008,218700.0
2024-07-03 09:30:00,497.12,498.08,494.01,495.45,169031.0,487.8526,488.7947,484.8006,486.2138,169031.0
2024-07-03 10:00:00,495.52,495.86,488.41,488.96,158765.0,486.2825,486.6161,479.305,479.8447,158765.0
2024-07-03 10:30:00,489.14,491.27,486.52,488.63,229567.0,480.0214,482.1117,477.4502,479.5209,229567.0
2024-07-03 11:00:00,488.74,490.79,487.98,489.76,132400.0,479.6289,481.6406,478.883,480.6298,132400.0
2024-07-03 11:30:00,489.8,490.77,489.22,489.49,102553.0,480.6691,481.621,480.0999,480.3649,102553.0
2024-07-03 12:00:00,489.49,490.7,489.05,489.25,113834.0,480.3649,481.5523,479.9331,480.1293,113834.0
2024-07-03 12:30:00,489.24,490.64,488.83,489.4,257812.0,480.1195,481.4934,479.7172,480.2765,257812.0
2024-07-05 09:30:00,489.0,489.67,485.73,487.13,281040.0,479.884,480.5415,476.675,478.0489,281040.0
2024-07-05 10:00:00,486.94,487.33,484.5,485.27,182460.0,477.8624,478.2451,475.4679,476.2235,182460.0
2024-07-05 10:30:00,485.18,486.59,485.04,486.53,110419.0,476.1352,477.5189,475.9978,477.46,110419.0
2024-07-05 11:00:00,486.78,487.93,486.59,486.78,135140.0,477.7054,478.834,477.5189,477.7054,135140.0
2024-07-05 11:30:00,486.85,487.46,486.6,487.29,114130.0,477.7741,478.3727,477.5287,478.2059,114130.0
2024-07-05 12:00:00,487.25,487.84,486.81,487.05,89409.0,478.1666,478.7456,477.7348,477.9704,89409.0
2024-07-05 12:30:00,487.11,487.21,486.75,487.06,55095.0,478.0292,478.1274,477.6759,477.9802,55095.0
2024-07-05 13:00:00,487.06,487.15,486.48,486.56,43920.0,477.9802,478.0685,477.411,477.4895,43920.0
2024-07-05 13:30:00,486.7,488.11,486.7,487.72,97934.0,477.6269,479.0106,477.6269,478.6279,97934.0
2024-07-05 14:00:00,487.65,488.74,487.64,488.35,107918.0,478.5592,479.6289,478.5494,479.2461,107918.0
2024-07-05 14:30:00,488.4,489.27,488.35,488.98,51494.0,479.2952,480.149,479.2461,479.8644,51494.0
2024-07-05 15:00:00,488.98,489.31,488.4,488.71,65897.0,479.8644,480.1882,479.2952,479.5994,65897.0
2024-07-05 15:30:00,488.71,489.17,487.87,488.0,362856.0,479.5994,480.0508,478.7751,478.9026,362856.0
2024-07-08 09:30:00,489.19,492.11,488.89,490.84,461183.0,480.0705,482.936,479.7761,481.6897,461183.0
2024-07-08 10:00:00,491.09,493.88,490.19,492.98,204547.0,481.935,484.673,481.0518,483.7898,204547.0
2024-07-08 10:30:00,492.89,493.0,491.25,492.09,83302.0,483.7015,483.8094,482.0921,482.9164,83302.0
2024-07-08 11:00:00,492.28,492.28,489.91,490.31,170768.0,483.1029,483.1029,480.777,481.1696,170768.0
2024-07-08 11:30:00,490.49,490.68,486.65,486.86,205147.0,481.3462,481.5327,477.5778,477.7839,205147.0
2024-07-08 12:00:00,486.7,488.01,486.17,487.75,81620.0,477.6269,478.9125,477.1068,478.6573,81620.0
2024-07-08 12:30:00,487.88,489.75,487.8,488.35,36048.0,478.7849,480.62,478.7064,479.2461,36048.0
2024-07-08 13:00:00,488.45,488.47,487.34,488.07,40539.0,479.3443,479.3639,478.2549,478.9713,40539.0
2024-07-08 13:30:00,488.0,488.38,487.75,487.93,96600.0,478.9026,479.2756,478.6573,478.834,96600.0
2024-07-08 14:00:00,488.08,488.96,487.86,488.56,98256.0,478.9812,479.8447,478.7653,479.4522,98256.0
2024-07-08 14:30:00,488.72,490.82,488.3,490.45,77137.0,479.6092,481.6701,479.1971,481.307,77137.0
2024-07-08 15:00:00,490.46,490.57,489.58,489.79,121607.0,481.3168,481.4247,480.4532,480.6593,121607.0
2024-07-08 15:30:00,489.76,490.1,488.44,489.32,265135.0,480.6298,480.9635,479.3344,480.198,265135.0
2024-07-09 09:30:00,488.33,489.25,486.09,486.75,259835.0,479.2265,480.1293,477.0283,477.6759,259835.0
2024-07-09 10:00:00,486.5,488.77,486.29,488.55,132429.0,477.4306,479.6583,477.2245,479.4424,132429.0
2024-07-09 10:30:00,488.6,490.56,488.55,490.44,149224.0,479.4915,481.4149,479.4424,481.2972,149224.0
2024-07-09 11:00:00,490.44,491.84,490.02,491.66,74851.0,481.2972,482.6711,480.885,482.4944,74851.0
2024-07-09 11:30:00,491.75,493.25,491.69,493.03,98204.0,482.5827,484.0548,482.5239,483.8389,98204.0
2024-07-09 12:00:00,493.03,494.21,492.41,494.1,74879.0,483.8389,484.9969,483.2304,484.8889,74879.0
2024-07-09 12:30:00,494.1,495.03,493.94,494.81,63212.0,484.8889,485.8016,484.7319,485.5857,63212.0
2024-07-09 13:00:00,494.89,495.4,494.35,494.59,71360.0,485.6642,486.1647,485.1343,485.3698,71360.0
2024-07-09 13:30:00,494.65,494.73,492.85,492.92,92997.0,485.4287,485.5072,483.6622,483.7309,92997.0
2024-07-09 14:00:00,492.92,493.04,492.03,492.72,71948.0,483.7309,483.8487,482.8575,483.5347,71948.0
2024-07-09 14:30:00,492.72,493.0,491.93,492.6,79197.0,483.5347,483.8094,482.7594,483.4169,79197.0
2024-07-09 15:00:00,492.62,492.77,491.85,492.44,96293.0,483.4365,483.5837,482.6809,483.2599,96293.0
2024-07-09 15:30:00,492.49,493.19,491.82,492.26,342182.0,483.3089,483.9959,482.6514,483.0832,342182.0
2024-07-10 09:30:00,490.94,492.51,490.12,490.93,117040.0,481.7878,483.3286,480.9831,481.778,117040.0
2024-07-10 10:00:00,491.11,491.85,490.65,490.65,97659.0,481.9547,482.6809,481.5032,481.5032,97659.0
2024-07-10 10:30:00,490.73,495.58,490.58,495.37,159280.0,481.5818,486.3413,481.4345,486.1353,159280.0
2024-07-10 11:00:00,495.26,496.67,494.62,495.45,70040.0,486.0273,487.411,485.3992,486.2138,70040.0
2024-07-10 11:30:00,495.48,497.35,495.23,497.11,81644.0,486.2432,488.0783,485.9979,487.8428,81644.0
2024-07-10 12:00:00,497.15,497.42,496.38,496.68,67739.0,487.8821,488.147,487.1264,487.4208,67739.0
2024-07-10 12:30:00,496.65,498.06,496.21,497.98,86623.0,487.3914,488.7751,486.9596,488.6966,86623.0
2024-07-10 13:00:00,497.94,499.49,497.89,499.11,81505.0,488.6573,490.1784,488.6083,489.8055,81505.0
2024-07-10 13:30:00,499.16,499.41,495.64,498.77,142095.0,489.8546,490.0999,486.4002,489.4719,142095.0
2024-07-10 14:00:00,498.82,499.32,496.56,497.52,99763.0,489.5209,490.0116,487.3031,488.2452,99763.0
2024-07-10 14:30:00,497.61,498.55,496.9,497.75,94152.0,488.3335,489.256,487.6367,488.4709,94152.0
2024-07-10 15:00:00,497.84,498.79,497.36,498.25,96254.0,488.5592,489.4915,488.0882,488.9616,96254.0
2024-07-10 15:30:00,498.23,501.5,498.11,500.76,295134.0,488.9419,492.151,488.8242,491.4248,295134.0
2024-07-11 09:30:00,497.7,502.99,497.7,502.0,189437.0,488.4218,493.6132,488.4218,492.6417,189437.0
2024-07-11 10:00:00,502.01,505.95,501.85,504.08,180579.0,492.6515,496.518,492.4945,494.6829,180579.0
2024-07-11 10:30:00,504.43,506.5,503.46,506.16,208299.0,495.0264,497.0578,494.0744,496.7241,208299.0
2024-07-11 11:00:00,506.17,507.2,505.41,507.0,114261.0,496.7339,497.7447,495.9881,497.5484,114261.0
2024-07-11 11:30:00,507.1,508.73,506.95,508.02,98567.0,497.6466,499.2462,497.4994,498.5494,98567.0
2024-07-11 12:00:00,508.1,508.1,505.32,506.35,83919.0,498.6279,498.6279,495.8998,496.9106,83919.0
2024-07-11 12:30:00,506.33,507.49,505.96,507.2,78933.0,496.8909,498.0293,496.5278,497.7447,78933.0
2024-07-11 13:00:00,507.11,507.19,505.5,505.81,96970.0,497.6564,497.7349,496.0764,496.3806,96970.0
2024-07-11 13:30:00,505.72,506.65,504.85,506.28,72370.0,496.2923,497.205,495.4385,496.8419,72370.0
2024-07-11 14:00:00,506.32,507.35,504.64,504.76,136458.0,496.8811,497.8919,495.2324,495.3502,136458.0
2024-07-11 14:30:00,504.75,505.58,501.37,501.9,180592.0,495.3404,496.1549,492.0234,492.5435,180592.0
2024-07-11 15:00:00,501.91,504.38,501.89,504.33,94245.0,492.5533,494.9773,492.5337,494.9282,94245.0
2024-07-11 15:30:00,504.33,506.01,504.25,504.5,279235.0,494.9282,496.5769,494.8497,495.0951,279235.0
2024-07-12 09:30:00,506.92,511.2,505.5,506.16,201904.0,497.4699,501.6701,496.0764,496.7241,201904.0
2024-07-12 10:00:00,506.19,507.96,503.43,507.83,104050.0,496.7535,498.4905,494.045,498.363,104050.0
2024-07-12 10:30:00,507.78,508.66,506.24,508.2,146883.0,498.3139,499.1775,496.8026,498.7261,146883.0
2024-07-12 11:00:00,508.29,510.99,508.2,510.88,155204.0,498.8144,501.4641,498.7261,501.3561,155204.0
2024-07-12 11:30:00,510.88,512.28,509.8,511.6,92597.0,501.3561,502.73,500.2962,502.0627,92597.0
2024-07-12 12:00:00,511.48,511.92,510.21,510.38,89739.0,501.9449,502.3767,500.6986,500.8654,89739.0
2024-07-12 12:30:00,510.38,512.29,510.11,512.21,138658.0,500.8654,502.7398,500.6005,502.6613,138658.0
2024-07-12 13:00:00,512.2,512.39,510.92,511.94,90526.0,502.6515,502.838,501.3954,502.3964,90526.0
2024-07-12 13:30:00,511.96,513.28,511.68,513.03,114539.0,502.416,503.7114,502.1412,503.466,114539.0
2024-07-12 14:00:00,513.02,514.57,513.02,513.63,153705.0,503.4562,504.9773,503.4562,504.0548,153705.0
2024-07-12 14:30:00,513.57,513.57,512.68,513.37,66993.0,503.996,503.996,503.1226,503.7997,66993.0
2024-07-12 15:00:00,513.39,513.98,512.62,512.64,71861.0,503.8193,504.3983,503.0637,503.0833,71861.0
2024-07-12 15:30:00,512.64,512.72,511.29,511.76,301213.0,503.0833,503.1618,501.7585,502.2197,301213.0
2024-07-15 09:30:00,524.24,530.83,518.11,518.65,704723.0,514.4671,520.9342,508.4513,508.9813,704723.0
2024-07-15 10:00:00,518.75,519.34,515.0,515.93,243284.0,509.0794,509.6584,505.3993,506.312,243284.0
2024-07-15 10:30:00,516.08,517.87,515.87,516.36,205078.0,506.4592,508.2158,506.2531,506.734,205078.0
2024-07-15 11:00:00,516.38,518.16,515.96,516.25,130890.0,506.7536,508.5004,506.3414,506.626,130890.0
2024-07-15 11:30:00,516.0,518.6,515.91,517.73,120004.0,506.3807,508.9322,506.2923,508.0784,120004.0
2024-07-15 12:00:00,517.73,519.63,517.62,517.9,153488.0,508.0784,509.943,507.9705,508.2452,153488.0
2024-07-15 12:30:00,517.79,517.95,514.09,515.89,92053.0,508.1373,508.2943,504.5063,506.2727,92053.0
2024-07-15 13:00:00,516.04,518.23,515.41,517.74,86240.0,506.4199,508.5691,505.8017,508.0882,86240.0
2024-07-15 13:30:00,517.68,517.94,515.82,517.0,145748.0,508.0293,508.2845,506.204,507.362,145748.0
2024-07-15 14:00:00,517.13,518.27,516.65,517.28,129018.0,507.4896,508.6083,507.0185,507.6368,129018.0
2024-07-15 14:30:00,517.28,518.27,516.89,517.86,80710.0,507.6368,508.6083,507.2541,508.206,80710.0
2024-07-15 15:00:00,517.96,518.32,516.68,517.31,171685.0,508.3041,508.6574,507.048,507.6662,171685.0
2024-07-15 15:30:00,517.33,517.63,513.8,515.4,399314.0,507.6859,507.9803,504.2217,505.7919,399314.0
2024-07-16 09:30:00,533.9,539.95,527.13,535.64,1292364.0,523.947,529.8842,517.3032,525.6545,1292364.0
2024-07-16 10:00:00,535.64,546.72,535.61,544.15,1132255.0,525.6545,536.528,525.6251,534.0059,1132255.0
2024-07-16 10:30:00,544.26,545.52,541.65,544.61,552575.0,534.1138,535.3504,531.5525,534.4573,552575.0
2024-07-16 11:00:00,544.67,546.04,543.01,545.48,362833.0,534.5162,535.8607,532.8871,535.3111,362833.0
2024-07-16 11:30:00,545.26,545.26,540.1,540.79,357638.0,535.0952,535.0952,530.0314,530.7085,357638.0
2024-07-16 12:00:00,540.96,543.63,540.8,543.39,407869.0,530.8754,533.4956,530.7183,533.2601,407869.0
2024-07-16 12:30:00,543.43,543.69,542.03,543.21,187401.0,533.2993,533.5545,531.9254,533.0834,187401.0
2024-07-16 13:00:00,543.13,544.71,542.09,542.15,173354.0,533.0049,534.5555,531.9843,532.0432,173354.0
2024-07-16 13:30:00,542.28,545.53,542.15,544.97,225080.0,532.1708,535.3602,532.0432,534.8106,225080.0
2024-07-16 14:00:00,544.92,547.85,543.79,546.19,403532.0,534.7615,537.6369,533.6526,536.0079,403532.0
2024-07-16 14:30:00,546.03,547.44,545.1,547.06,222797.0,535.8508,537.2346,534.9382,536.8616,222797.0
2024-07-16 15:00:00,547.08,548.21,546.39,547.38,301963.0,536.8813,537.9902,536.2041,537.1757,301963.0
2024-07-16 15:30:00,547.35,549.92,546.76,548.74,797516.0,537.1462,539.6683,536.5672,538.5103,797516.0
2024-07-17 09:30:00,554.0,567.69,551.3,564.97,1191124.0,543.6723,557.1071,541.0226,554.4378,1191124.0
2024-07-17 10:00:00,564.97,568.18,562.7,566.37,769349.0,554.4378,557.5879,552.2101,555.8117,769349.0
2024-07-17 10:30:00,566.3,569.37,564.26,565.11,464190.0,555.743,558.7557,553.741,554.5752,464190.0
2024-07-17 11:00:00,565.26,566.22,563.79,565.81,322779.0,554.7224,555.6645,553.2798,555.2621,322779.0
2024-07-17 11:30:00,565.75,569.15,565.22,568.99,328118.0,555.2032,558.5398,554.6831,558.3828,328118.0
2024-07-17 12:00:00,569.16,571.46,568.95,569.88,322179.0,558.5497,560.8068,558.3436,559.2562,322179.0
2024-07-17 12:30:00,569.74,571.34,568.37,570.23,318251.0,559.1188,560.689,557.7744,559.5997,318251.0
2024-07-17 13:00:00,570.38,571.83,569.24,571.75,272928.0,559.7469,561.1699,558.6282,561.0914,272928.0
2024-07-17 13:30:00,571.74,573.18,570.01,571.27,368409.0,561.0816,562.4947,559.3838,560.6203,368409.0
2024-07-17 14:00:00,571.27,572.36,570.63,571.63,268513.0,560.6203,561.69,559.9922,560.9736,268513.0
2024-07-17 14:30:00,571.73,572.07,570.05,571.75,267832.0,561.0717,561.4054,559.4231,561.0914,267832.0
2024-07-17 15:00:00,571.74,573.08,570.34,571.67,392699.0,561.0816,562.3966,559.7077,561.0129,392699.0
2024-07-17 15:30:00,571.74,573.61,569.45,573.12,797791.0,561.0816,562.9167,558.8342,562.4358,797791.0
2024-07-18 09:30:00,564.5,575.87,562.95,575.27,748648.0,553.9765,565.1346,552.4554,564.5457,748648.0
2024-07-18 10:00:00,575.01,581.17,574.39,580.4,393623.0,564.2906,570.3358,563.6822,569.5801,393623.0
2024-07-18 10:30:00,580.14,581.5,569.84,570.43,431416.0,569.325,570.6596,559.217,559.796,431416.0
2024-07-18 11:00:00,570.41,571.64,563.38,564.37,371078.0,559.7763,560.9834,552.8774,553.8489,371078.0
2024-07-18 11:30:00,564.5,568.65,562.5,567.7,271258.0,553.9765,558.0492,552.0138,557.1169,271258.0
2024-07-18 12:00:00,567.73,568.64,562.05,563.15,144113.0,557.1463,558.0393,551.5722,552.6517,144113.0
2024-07-18 12:30:00,563.3,566.91,563.3,565.25,101631.0,552.7989,556.3416,552.7989,554.7125,101631.0
2024-07-18 13:00:00,565.1,567.58,565.09,566.27,157139.0,554.5653,556.9991,554.5555,555.7135,157139.0
2024-07-18 13:30:00,566.38,567.42,566.05,567.04,158092.0,555.8215,556.8421,555.4976,556.4692,158092.0
2024-07-18 14:00:00,566.97,568.25,565.99,567.91,220279.0,556.4005,557.6566,555.4387,557.323,220279.0
2024-07-18 14:30:00,567.91,568.58,566.87,567.63,192374.0,557.323,557.9805,556.3023,557.0482,192374.0
2024-07-18 15:00:00,567.63,568.61,561.42,562.53,276771.0,557.0482,558.0099,550.9539,552.0432,276771.0
2024-07-18 15:30:00,562.64,565.64,561.52,564.6,497807.0,552.1512,555.0953,551.0521,554.0747,497807.0
2024-07-19 09:30:00,567.12,567.91,561.54,565.74,541383.0,556.5477,557.323,551.0717,555.1934,541383.0
2024-07-19 10:00:00,565.82,569.9,563.58,564.23,170645.0,555.2719,559.2759,553.0737,553.7116,170645.0
2024-07-19 10:30:00,564.06,565.96,563.09,565.59,76241.0,553.5447,555.4093,552.5928,555.0462,76241.0
2024-07-19 11:00:00,565.76,566.28,563.19,565.43,121041.0,555.213,555.7233,552.6909,554.8892,121041.0
2024-07-19 11:30:00,565.51,567.8,564.5,567.18,176136.0,554.9677,557.215,553.9765,556.6066,176136.0
2024-07-19 12:00:00,567.35,568.78,567.32,568.51,83604.0,556.7734,558.1767,556.744,557.9118,83604.0
2024-07-19 12:30:00,568.6,569.5,566.15,566.5,111684.0,558.0001,558.8833,555.5958,555.9392,111684.0
2024-07-19 13:00:00,566.5,567.82,564.66,565.33,119257.0,555.9392,557.2346,554.1335,554.7911,119257.0
2024-07-19 13:30:00,565.4,566.67,564.95,565.77,118437.0,554.8597,556.1061,554.4181,555.2228,118437.0
2024-07-19 14:00:00,565.92,567.38,565.63,567.02,82425.0,555.3701,556.8028,555.0855,556.4495,82425.0
2024-07-19 14:30:00,567.03,567.99,566.26,566.71,86433.0,556.4594,557.4015,555.7037,556.1453,86433.0
2024-07-19 15:00:00,566.74,568.09,566.58,567.87,119011.0,556.1748,557.4996,556.0177,557.2837,119011.0
2024-07-19 15:30:00,567.88,568.43,564.7,565.45,367191.0,557.2935,557.8333,554.1728,554.9088,367191.0
2024-07-22 09:30:00,563.05,564.25,558.36,562.3,354761.0,552.5536,553.7312,547.951,551.8175,354761.0
2024-07-22 10:00:00,562.12,562.89,560.7,561.18,209194.0,551.6409,552.3965,550.2474,550.7184,209194.0
2024-07-22 10:30:00,561.42,562.1,559.59,560.59,152123.0,550.9539,551.6213,549.1581,550.1394,152123.0
2024-07-22 11:00:00,560.74,563.36,560.1,560.1,133944.0,550.2866,552.8578,549.6585,549.6585,133944.0
2024-07-22 11:30:00,560.5,561.21,559.3,561.04,99481.0,550.0511,550.7479,548.8735,550.581,99481.0
2024-07-22 12:00:00,560.82,561.03,559.09,559.75,61975.0,550.3651,550.5712,548.6674,549.3151,61975.0
2024-07-22 12:30:00,559.53,559.9,558.34,559.65,57966.0,549.0992,549.4623,547.9314,549.2169,57966.0
2024-07-22 13:00:00,559.68,560.58,559.12,560.27,55009.0,549.2464,550.1296,548.6968,549.8254,55009.0
2024-07-22 13:30:00,560.42,560.56,559.41,559.97,55334.0,549.9726,550.11,548.9814,549.531,55334.0
2024-07-22 14:00:00,559.97,560.15,557.57,558.25,73042.0,549.531,549.7076,547.1757,547.843,73042.0
2024-07-22 14:30:00,558.16,559.2,557.75,559.2,75946.0,547.7547,548.7753,547.3524,548.7753,75946.0
2024-07-22 15:00:00,558.98,559.45,558.52,558.99,82449.0,548.5594,549.0207,548.108,548.5692,82449.0
2024-07-22 15:30:00,558.97,559.36,557.08,558.39,299326.0,548.5496,548.9323,546.6948,547.9804,299326.0
2024-07-23 09:30:00,558.79,558.84,554.18,555.25,207030.0,548.373,548.422,543.8489,544.899,207030.0
2024-07-23 10:00:00,555.44,557.65,555.0,556.46,96585.0,545.0854,547.2542,544.6536,546.0864,96585.0
2024-07-23 10:30:00,556.26,556.89,553.73,554.47,75165.0,545.8901,546.5084,543.4073,544.1335,75165.0
2024-07-23 11:00:00,554.44,555.55,553.86,555.35,57767.0,544.1041,545.1934,543.5349,544.9971,57767.0
2024-07-23 11:30:00,555.35,557.8,555.09,557.4,60584.0,544.9971,547.4014,544.7419,547.0089,60584.0
2024-07-23 12:00:00,557.36,557.66,556.11,556.63,44399.0,546.9696,547.264,545.7429,546.2532,44399.0
2024-07-23 12:30:00,556.5,556.5,555.16,555.48,48134.0,546.1257,546.1257,544.8106,545.1247,48134.0
2024-07-23 13:00:00,555.38,556.55,554.68,556.3,46997.0,545.0265,546.1747,544.3396,545.9294,46997.0
2024-07-23 13:30:00,556.17,556.85,555.86,556.51,40727.0,545.8018,546.4691,545.4976,546.1355,40727.0
2024-07-23 14:00:00,556.4,557.98,556.4,556.87,63008.0,546.0275,547.5781,546.0275,546.4888,63008.0
2024-07-23 14:30:00,556.87,558.54,556.86,557.55,44495.0,546.4888,548.1276,546.4789,547.1561,44495.0
2024-07-23 15:00:00,557.48,558.05,556.14,557.92,57799.0,547.0874,547.6468,545.7724,547.5192,57799.0
2024-07-23 15:30:00,557.81,558.11,552.81,554.69,270106.0,547.4112,547.7056,542.5044,544.3494,270106.0
2024-07-24 09:30:00,560.0,560.28,555.41,555.43,216487.0,549.5604,549.8352,545.056,545.0756,216487.0
2024-07-24 10:00:00,556.21,556.95,553.7,553.78,146144.0,545.8411,546.5673,543.3779,543.4564,146144.0
2024-07-24 10:30:00,553.85,557.31,553.02,556.72,129475.0,543.5251,546.9206,542.7105,546.3416,129475.0
2024-07-24 11:00:00,556.43,556.82,553.48,556.53,78551.0,546.057,546.4397,543.162,546.1551,78551.0
2024-07-24 11:30:00,556.39,558.2,556.39,557.99,96853.0,546.0177,547.794,546.0177,547.5879,96853.0
2024-07-24 12:00:00,557.98,558.66,556.9,557.36,71507.0,547.5781,548.2454,546.5182,546.9696,71507.0
2024-07-24 12:30:00,557.45,558.41,557.1,557.71,57485.0,547.058,548.0001,546.7145,547.3131,57485.0
2024-07-24 13:00:00,557.5,559.12,557.5,557.6,60773.0,547.107,548.6968,547.107,547.2052,60773.0
2024-07-24 13:30:00,557.57,559.41,557.56,558.9,105723.0,547.1757,548.9814,547.1659,548.4809,105723.0
2024-07-24 14:00:00,558.49,561.06,558.4,561.0,106739.0,548.0786,550.6007,547.9902,550.5418,106739.0
2024-07-24 14:30:00,560.89,561.13,559.42,559.82,97457.0,550.4338,550.6693,548.9912,549.3838,97457.0
2024-07-24 15:00:00,559.82,560.17,558.32,558.5,119814.0,549.3838,549.7272,547.9117,548.0884,119814.0
2024-07-24 15:30:00,558.63,559.81,557.04,559.61,341504.0,548.216,549.374,546.6556,549.1777,341504.0
2024-07-25 09:30:00,562.0,569.13,560.86,566.52,203184.0,551.5231,558.5202,550.4044,555.9589,203184.0
2024-07-25 10:00:00,566.37,569.89,564.7,568.26,203071.0,555.8117,559.266,554.1728,557.6664,203071.0
2024-07-25 10:30:00,568.47,568.47,562.45,563.77,157510.0,557.8725,557.8725,551.9647,553.2601,157510.0
2024-07-25 11:00:00,563.68,566.95,563.48,566.08,72908.0,553.1718,556.3809,552.9755,555.5271,72908.0
2024-07-25 11:30:00,565.71,566.65,565.01,565.14,79353.0,555.164,556.0864,554.477,554.6046,79353.0
2024-07-25 12:00:00,565.28,566.73,564.71,565.27,86125.0,554.742,556.165,554.1826,554.7322,86125.0
2024-07-25 12:30:00,565.04,565.27,561.5,563.89,113705.0,554.5065,554.7322,551.0324,553.3779,113705.0
2024-07-25 13:00:00,564.03,564.73,563.4,563.93,89464.0,553.5153,554.2022,552.897,553.4171,89464.0
2024-07-25 13:30:00,563.75,564.5,563.16,563.25,49102.0,553.2405,553.9765,552.6615,552.7498,49102.0
2024-07-25 14:00:00,563.08,563.7,562.21,562.41,75187.0,552.583,553.1914,551.7292,551.9255,75187.0
2024-07-25 14:30:00,562.6,562.6,558.58,559.43,69350.0,552.1119,552.1119,548.1669,549.001,69350.0
2024-07-25 15:00:00,559.42,562.77,559.2,562.65,88067.0,548.9912,552.2788,548.7753,552.161,88067.0
2024-07-25 15:30:00,562.62,563.08,559.46,559.68,218428.0,552.1316,552.583,549.0305,549.2464,218428.0
2024-07-26 09:30:00,560.0,576.8,560.0,575.39,364770.0,549.5604,566.0472,549.5604,564.6635,364770.0
2024-07-26 10:00:00,575.18,579.13,572.23,573.41,203554.0,564.4574,568.3338,561.5624,562.7204,203554.0
2024-07-26 10:30:00,573.4,574.59,572.04,574.4,112959.0,562.7106,563.8784,561.376,563.692,112959.0
2024-07-26 11:00:00,574.12,575.89,573.32,573.38,99356.0,563.4172,565.1542,562.6321,562.691,99356.0
2024-07-26 11:30:00,573.37,574.81,573.17,574.43,79409.0,562.6812,564.0943,562.4849,563.7214,79409.0
2024-07-26 12:00:00,574.7,574.81,572.06,572.6,59615.0,563.9864,564.0943,561.3956,561.9255,59615.0
2024-07-26 12:30:00,572.95,572.95,570.5,572.43,94380.0,562.269,562.269,559.8647,561.7587,94380.0
2024-07-26 13:00:00,572.43,574.46,572.2,574.09,66708.0,561.7587,563.7508,561.533,563.3877,66708.0
2024-07-26 13:30:00,574.01,574.09,571.52,572.84,59622.0,563.3092,563.3877,560.8657,562.161,59622.0
2024-07-26 14:00:00,572.88,573.39,572.54,572.8,66217.0,562.2003,562.7008,561.8666,562.1218,66217.0
2024-07-26 14:30:00,572.8,573.1,571.89,572.84,67142.0,562.1218,562.4162,561.2288,562.161,67142.0
2024-07-26 15:00:00,572.86,573.73,572.24,572.92,68712.0,562.1807,563.0345,561.5722,562.2396,68712.0
2024-07-26 15:30:00,572.91,572.92,568.89,570.0,234655.0,562.2297,562.2396,558.2847,559.374,234655.0
2024-07-29 09:30:00,565.71,568.0,561.76,565.34,198637.0,555.164,557.4113,551.2876,554.8009,198637.0
2024-07-29 10:00:00,565.63,571.35,565.33,565.51,147779.0,555.0855,560.6988,554.7911,554.9677,147779.0
2024-07-29 10:30:00,565.45,566.28,563.67,564.64,82104.0,554.9088,555.7233,553.162,554.1139,82104.0
2024-07-29 11:00:00,564.83,567.3,563.77,566.29,67640.0,554.3004,556.7243,553.2601,555.7332,67640.0
2024-07-29 11:30:00,566.4,567.76,565.59,567.07,61431.0,555.8411,557.1758,555.0462,556.4986,61431.0
2024-07-29 12:00:00,567.25,568.27,566.31,566.92,55961.0,556.6753,557.6762,555.7528,556.3514,55961.0
2024-07-29 12:30:00,566.79,567.45,566.19,566.27,52931.0,556.2238,556.8715,555.635,555.7135,52931.0
2024-07-29 13:00:00,566.39,567.25,565.86,567.15,43675.0,555.8313,556.6753,555.3112,556.5771,43675.0
2024-07-29 13:30:00,567.05,569.0,566.45,568.89,75251.0,556.479,558.3926,555.8902,558.2847,75251.0
2024-07-29 14:00:00,568.92,569.58,567.83,568.0,92284.0,558.3141,558.9618,557.2444,557.4113,92284.0
2024-07-29 14:30:00,567.9,568.02,566.44,566.66,67284.0,557.3131,557.4309,555.8804,556.0963,67284.0
2024-07-29 15:00:00,566.76,568.94,566.62,567.65,82386.0,556.1944,558.3338,556.057,557.0678,82386.0
2024-07-29 15:30:00,567.81,569.67,566.39,566.5,273770.0,557.2248,559.0501,555.8313,555.9392,273770.0
2024-07-30 09:30:00,566.9,576.65,565.99,576.41,204611.0,556.3318,565.9,555.4387,565.6645,204611.0
2024-07-30 10:00:00,576.06,577.16,573.86,575.59,179810.0,565.321,566.4005,563.162,564.8598,179810.0
2024-07-30 10:30:00,575.77,577.36,574.99,576.7,114512.0,565.0364,566.5968,564.271,565.9491,114512.0
2024-07-30 11:00:00,576.43,576.83,575.26,575.74,85338.0,565.6841,566.0767,564.5359,565.007,85338.0
2024-07-30 11:30:00,575.9,576.39,573.49,574.25,133444.0,565.164,565.6449,562.7989,563.5448,133444.0
2024-07-30 12:00:00,574.25,578.38,572.91,577.6,156751.0,563.5448,567.5978,562.2297,566.8323,156751.0
2024-07-30 12:30:00,577.86,579.43,577.61,578.62,113548.0,567.0875,568.6282,566.8421,567.8333,113548.0
2024-07-30 13:00:00,578.61,578.81,577.01,577.82,134628.0,567.8235,568.0198,566.2533,567.0482,134628.0
2024-07-30 13:30:00,577.92,578.0,576.68,577.18,99634.0,567.1463,567.2249,565.9295,566.4201,99634.0
2024-07-30 14:00:00,576.97,578.41,576.87,577.2,124141.0,566.2141,567.6272,566.1159,566.4398,124141.0
2024-07-30 14:30:00,577.26,577.29,575.04,575.07,100930.0,566.4987,566.5281,564.32,564.3495,100930.0
2024-07-30 15:00:00,575.05,575.57,574.73,575.25,232467.0,564.3298,564.8402,564.0158,564.5261,232467.0
2024-07-30 15:30:00,575.38,576.79,575.05,576.68,621942.0,564.6537,566.0374,564.3298,565.9295,621942.0
2024-07-31 09:30:00,565.44,573.27,562.32,565.81,317105.0,554.899,562.583,551.8372,555.2621,317105.0
2024-07-31 10:00:00,565.76,571.02,565.52,568.85,185053.0,555.213,560.375,554.9775,558.2454,185053.0
2024-07-31 10:30:00,568.81,571.59,567.84,571.27,135230.0,558.2062,560.9344,557.2543,560.6203,135230.0
2024-07-31 11:00:00,570.9,572.77,570.14,572.17,119472.0,560.2572,562.0924,559.5114,561.5035,119472.0
2024-07-31 11:30:00,572.44,573.65,571.04,572.61,164022.0,561.7685,562.9559,560.3946,561.9353,164022.0
2024-07-31 12:00:00,572.22,572.72,570.88,572.32,168972.0,561.5526,562.0433,560.2376,561.6507,168972.0
2024-07-31 12:30:00,572.4,577.0,572.28,576.25,184470.0,561.7293,566.2435,561.6115,565.5075,184470.0
2024-07-31 13:00:00,576.3,579.75,575.75,577.95,177908.0,565.5565,568.9422,565.0168,567.1758,177908.0
2024-07-31 13:30:00,577.74,578.0,575.69,577.59,93133.0,566.9697,567.2249,564.9579,566.8225,93133.0
2024-07-31 14:00:00,577.61,580.25,576.64,580.0,149575.0,566.8421,569.4329,565.8902,569.1876,149575.0
2024-07-31 14:30:00,580.0,580.91,579.2,580.31,166855.0,569.1876,570.0806,568.4025,569.4918,166855.0
2024-07-31 15:00:00,580.42,580.74,575.77,577.65,218731.0,569.5997,569.9138,565.0364,566.8814,218731.0
2024-07-31 15:30:00,577.26,578.95,576.13,576.43,411765.0,566.4987,568.1571,565.3897,565.6841,411765.0
2024-08-01 09:30:00,577.2,587.5,570.72,574.52,370698.0,566.4398,576.5478,560.0806,563.8097,370698.0
2024-08-01 10:00:00,575.14,575.99,568.56,570.34,193981.0,564.4182,565.2523,557.9608,559.7077,193981.0
2024-08-01 10:30:00,570.52,570.72,567.1,568.23,179446.0,559.8843,560.0806,556.5281,557.637,179446.0
2024-08-01 11:00:00,568.23,569.1,567.44,568.12,103253.0,557.637,558.4908,556.8617,557.529,103253.0
2024-08-01 11:30:00,568.12,569.79,567.31,569.72,75942.0,557.529,559.1679,556.7341,559.0992,75942.0
2024-08-01 12:00:00,569.31,571.38,569.0,571.05,47983.0,558.6969,560.7283,558.3926,560.4044,47983.0
2024-08-01 12:30:00,571.34,572.6,571.07,571.3,57484.0,560.689,561.9255,560.424,560.6498,57484.0
2024-08-01 13:00:00,571.75,573.76,571.22,573.52,43940.0,561.0914,563.0639,560.5712,562.8284,43940.0
2024-08-01 13:30:00,573.4,574.57,572.77,573.85,44966.0,562.7106,563.8588,562.0924,563.1522,44966.0
2024-08-01 14:00:00,573.59,576.04,572.54,574.35,77929.0,562.8971,565.3014,561.8666,563.6429,77929.0
2024-08-01 14:30:00,574.17,574.63,572.46,574.31,72531.0,563.4663,563.9177,561.7881,563.6036,72531.0
2024-08-01 15:00:00,574.52,575.45,572.25,573.02,96043.0,563.8097,564.7224,561.582,562.3377,96043.0
2024-08-01 15:30:00,573.09,573.54,567.66,571.93,431198.0,562.4064,562.848,557.0776,561.268,431198.0
2024-08-02 09:30:00,582.33,584.36,576.99,582.18,324455.0,571.4741,573.4663,566.2337,571.3269,324455.0
2024-08-02 10:00:00,582.62,585.0,581.81,582.64,389581.0,571.7587,574.0944,570.9638,571.7784,389581.0
2024-08-02 10:30:00,582.55,582.81,579.14,582.48,234838.0,571.69,571.9452,568.3436,571.6213,234838.0
2024-08-02 11:00:00,582.57,582.57,578.06,578.62,248685.0,571.7097,571.7097,567.2837,567.8333,248685.0
2024-08-02 11:30:00,578.8,579.5,575.25,577.93,145068.0,568.0099,568.6969,564.5261,567.1562,145068.0
2024-08-02 12:00:00,577.67,584.24,577.41,584.24,127317.0,566.901,573.3485,566.6459,573.3485,127317.0
2024-08-02 12:30:00,583.94,585.49,581.74,582.98,155777.0,573.0541,574.5752,570.8951,572.112,155777.0
2024-08-02 13:00:00,582.79,583.84,581.83,582.38,88965.0,571.9256,572.956,570.9835,571.5232,88965.0
2024-08-02 13:30:00,582.49,584.89,582.13,583.31,117726.0,571.6312,573.9864,571.2779,572.4359,117726.0
2024-08-02 14:00:00,583.16,584.1,582.63,583.98,80761.0,572.2887,573.2111,571.7685,573.0934,80761.0
2024-08-02 14:30:00,583.94,585.95,583.93,585.95,110792.0,573.0541,575.0267,573.0443,575.0267,110792.0
2024-08-02 15:00:00,585.82,587.95,585.68,587.48,207323.0,574.8991,576.9894,574.7617,576.5281,207323.0
2024-08-02 15:30:00,587.24,591.54,585.75,589.62,684158.0,576.2926,580.5124,574.8304,578.6282,684158.0
2024-08-05 09:30:00,582.12,586.82,576.48,578.08,545424.0,571.268,575.8804,565.7332,567.3034,545424.0
2024-08-05 10:00:00,577.77,581.45,574.36,576.34,204391.0,566.9991,570.6105,563.6527,565.5958,204391.0
2024-08-05 10:30:00,575.95,576.98,570.6,573.24,206411.0,565.2131,566.2239,559.9628,562.5536,206411.0
2024-08-05 11:00:00,573.9,575.04,571.93,574.32,168499.0,563.2013,564.32,561.268,563.6135,168499.0
2024-08-05 11:30:00,574.01,577.19,573.88,575.55,158251.0,563.3092,566.43,563.1817,564.8205,158251.0
2024-08-05 12:00:00,575.59,577.08,575.0,576.16,96127.0,564.8598,566.322,564.2808,565.4192,96127.0
2024-08-05 12:30:00,575.87,576.25,573.51,573.83,89232.0,565.1346,565.5075,562.8186,563.1326,89232.0
2024-08-05 13:00:00,573.99,574.11,572.41,572.78,54224.0,563.2896,563.4074,561.7391,562.1022,54224.0
2024-08-05 13:30:00,572.6,573.52,571.61,572.84,46718.0,561.9255,562.8284,560.954,562.161,46718.0
2024-08-05 14:00:00,572.84,575.24,572.36,573.87,68607.0,562.161,564.5163,561.69,563.1718,68607.0
2024-08-05 14:30:00,573.87,574.08,570.64,570.64,80571.0,563.1718,563.3779,560.0021,560.0021,80571.0
2024-08-05 15:00:00,570.71,570.95,568.68,568.96,133643.0,560.0708,560.3063,558.0786,558.3534,133643.0
2024-08-05 15:30:00,568.97,570.34,566.76,570.25,352552.0,558.3632,559.7077,556.1944,559.6193,352552.0
2024-08-06 09:30:00,568.21,569.57,562.53,569.53,198733.0,557.6174,558.952,552.0432,558.9128,198733.0
2024-08-06 10:00:00,569.57,571.64,568.23,568.38,156916.0,558.952,560.9834,557.637,557.7842,156916.0
2024-08-06 10:30:00,568.68,572.41,568.31,571.8,122511.0,558.0786,561.7391,557.7155,561.1404,122511.0
2024-08-06 11:00:00,571.8,571.8,566.86,567.83,135450.0,561.1404,561.1404,556.2925,557.2444,135450.0
2024-08-06 11:30:00,567.83,570.14,566.69,569.65,72076.0,557.2444,559.5114,556.1257,559.0305,72076.0
2024-08-06 12:00:00,569.71,571.55,569.7,570.97,67368.0,559.0894,560.8951,559.0796,560.3259,67368.0
2024-08-06 12:30:00,571.1,572.22,570.72,571.46,61966.0,560.4535,561.5526,560.0806,560.8068,61966.0
2024-08-06 13:00:00,571.62,572.0,569.98,571.69,100547.0,560.9638,561.3367,559.3544,561.0325,100547.0
2024-08-06 13:30:00,571.69,572.0,571.01,571.63,101199.0,561.0325,561.3367,560.3652,560.9736,101199.0
2024-08-06 14:00:00,571.7,572.77,570.73,572.54,76723.0,561.0423,562.0924,560.0904,561.8666,76723.0
2024-08-06 14:30:00,572.89,577.52,572.63,572.63,116335.0,562.2101,566.7538,561.955,561.955,116335.0
2024-08-06 15:00:00,572.65,574.34,570.26,572.63,117287.0,561.9746,563.6331,559.6291,561.955,117287.0
2024-08-06 15:30:00,572.59,572.82,567.51,568.08,262067.0,561.9157,562.1414,556.9304,557.4898,262067.0
2024-08-07 09:30:00,566.61,568.34,557.02,565.2,354508.0,556.0472,557.7449,546.636,554.6635,354508.0
2024-08-07 10:00:00,564.96,568.44,564.78,565.98,296445.0,554.4279,557.8431,554.2513,555.4289,296445.0
2024-08-07 10:30:00,566.05,569.53,565.0,568.67,377444.0,555.4976,558.9128,554.4672,558.0688,377444.0
2024-08-07 11:00:00,568.64,568.93,565.07,567.74,122812.0,558.0393,558.3239,554.5359,557.1561,122812.0
2024-08-07 11:30:00,567.81,571.65,567.37,570.13,278912.0,557.2248,560.9932,556.793,559.5016,278912.0
2024-08-07 12:00:00,569.9,570.17,567.83,568.14,111950.0,559.2759,559.5408,557.2444,557.5487,111950.0
2024-08-07 12:30:00,568.03,568.76,566.58,567.4,126063.0,557.4407,558.1571,556.0177,556.8225,126063.0
2024-08-07 13:00:00,567.34,568.2,566.72,566.93,46200.0,556.7636,557.6075,556.1551,556.3612,46200.0
2024-08-07 13:30:00,567.06,569.48,566.75,566.99,58013.0,556.4888,558.8637,556.1846,556.4201,58013.0
2024-08-07 14:00:00,566.67,567.13,563.95,564.03,101417.0,556.1061,556.5575,553.4368,553.5153,101417.0
2024-08-07 14:30:00,563.86,564.23,562.55,563.87,200159.0,553.3485,553.7116,552.0629,553.3583,200159.0
2024-08-07 15:00:00,563.87,565.95,563.83,565.88,107859.0,553.3583,555.3995,553.319,555.3308,107859.0
2024-08-07 15:30:00,565.88,566.9,565.21,566.11,427044.0,555.3308,556.3318,554.6733,555.5565,427044.0
2024-08-08 09:30:00,564.37,570.78,564.37,569.89,96510.0,553.8489,560.1395,553.8489,559.266,96510.0
2024-08-08 10:00:00,570.24,571.37,567.37,569.29,76344.0,559.6095,560.7185,556.793,558.6772,76344.0
2024-08-08 10:30:00,569.29,569.95,568.0,569.36,63056.0,558.6772,559.3249,557.4113,558.7459,63056.0
2024-08-08 11:00:00,569.36,572.0,569.3,571.6,124262.0,558.7459,561.3367,558.687,560.9442,124262.0
2024-08-08 11:30:00,571.66,572.45,570.11,570.53,115998.0,561.003,561.7783,559.4819,559.8941,115998.0
2024-08-08 12:00:00,570.34,570.68,567.52,567.69,57023.0,559.7077,560.0413,556.9402,557.1071,57023.0
2024-08-08 12:30:00,567.69,568.53,566.31,567.22,58493.0,557.1071,557.9314,555.7528,556.6458,58493.0
2024-08-08 13:00:00,567.29,567.79,566.25,567.57,48151.0,556.7145,557.2052,555.6939,556.9893,48151.0
2024-08-08 13:30:00,567.69,568.76,567.27,568.76,52758.0,557.1071,558.1571,556.6949,558.1571,52758.0
2024-08-08 14:00:00,568.75,570.06,568.1,568.37,92638.0,558.1473,559.4329,557.5094,557.7744,92638.0
2024-08-08 14:30:00,568.69,568.94,566.97,567.16,78215.0,558.0884,558.3338,556.4005,556.5869,78215.0
2024-08-08 15:00:00,567.16,567.78,565.69,565.82,90012.0,556.5869,557.1954,555.1443,555.2719,90012.0
2024-08-08 15:30:00,565.65,566.78,564.75,566.48,301795.0,555.1051,556.214,554.2219,555.9196,301795.0
2024-08-09 09:30:00,564.54,565.93,560.0,563.75,133523.0,554.0158,555.3799,549.5604,553.2405,133523.0
2024-08-09 10:00:00,564.26,565.53,561.08,562.79,120317.0,553.741,554.9873,550.6203,552.2984,120317.0
2024-08-09 10:30:00,563.08,563.28,561.62,562.98,103757.0,552.583,552.7793,551.1502,552.4849,103757.0
2024-08-09 11:00:00,563.05,564.19,561.88,561.9,77732.0,552.5536,553.6723,551.4054,551.425,77732.0
2024-08-09 11:30:00,562.23,562.38,560.07,560.25,82884.0,551.7488,551.896,549.6291,549.8058,82884.0
2024-08-09 12:00:00,560.41,560.95,559.8,560.63,69621.0,549.9628,550.4927,549.3641,550.1787,69621.0
2024-08-09 12:30:00,560.77,561.8,560.15,561.27,46283.0,550.3161,551.3269,549.7076,550.8067,46283.0
2024-08-09 13:00:00,561.55,561.93,560.67,561.58,78896.0,551.0815,551.4544,550.2179,551.111,78896.0
2024-08-09 13:30:00,561.71,562.05,559.84,559.99,84524.0,551.2385,551.5722,549.4034,549.5506,84524.0
2024-08-09 14:00:00,559.95,560.08,558.24,558.48,126132.0,549.5113,549.6389,547.8332,548.0687,126132.0
2024-08-09 14:30:00,558.54,559.29,558.06,559.12,76657.0,548.1276,548.8636,547.6566,548.6968,76657.0
2024-08-09 15:00:00,559.26,559.3,558.67,559.08,65265.0,548.8342,548.8735,548.2552,548.6576,65265.0
2024-08-09 15:30:00,559.16,560.0,557.63,558.66,258219.0,548.7361,549.5604,547.2346,548.2454,258219.0
2024-08-12 09:30:00,562.32,565.14,561.05,564.39,271849.0,551.8372,554.6046,550.5908,553.8686,271849.0
2024-08-12 10:00:00,564.58,565.47,563.02,564.88,116059.0,554.055,554.9284,552.5241,554.3494,116059.0
2024-08-12 10:30:00,564.89,567.4,564.86,565.36,123365.0,554.3593,556.8225,554.3298,554.8205,123365.0
2024-08-12 11:00:00,565.26,566.2,564.02,565.91,65166.0,554.7224,555.6448,553.5055,555.3602,65166.0
2024-08-12 11:30:00,565.89,568.44,565.53,567.91,117197.0,555.3406,557.8431,554.9873,557.323,117197.0
2024-08-12 12:00:00,567.83,569.0,567.48,568.29,69815.0,557.2444,558.3926,556.901,557.6959,69815.0
2024-08-12 12:30:00,568.28,568.47,567.41,567.79,66980.0,557.6861,557.8725,556.8323,557.2052,66980.0
2024-08-12 13:00:00,567.63,567.66,565.69,566.55,50213.0,557.0482,557.0776,555.1443,555.9883,50213.0
2024-08-12 13:30:00,566.49,566.71,564.85,564.85,64365.0,555.9294,556.1453,554.32,554.32,64365.0
2024-08-12 14:00:00,565.26,566.72,564.91,565.97,51401.0,554.7224,556.1551,554.3789,555.4191,51401.0
2024-08-12 14:30:00,565.95,567.19,565.8,566.0,51426.0,555.3995,556.6164,555.2523,555.4486,51426.0
2024-08-12 15:00:00,566.0,566.39,565.92,566.34,80298.0,555.4486,555.8313,555.3701,555.7822,80298.0
2024-08-12 15:30:00,566.39,566.94,564.84,565.4,256501.0,555.8313,556.371,554.3102,554.8597,256501.0
2024-08-13 09:30:00,569.99,573.23,569.0,572.49,197547.0,559.3642,562.5438,558.3926,561.8176,197547.0
2024-08-13 10:00:00,572.2,572.4,570.8,571.33,146291.0,561.533,561.7293,560.1591,560.6792,146291.0
2024-08-13 10:30:00,571.25,572.22,570.99,571.55,107240.0,560.6007,561.5526,560.3455,560.8951,107240.0
2024-08-13 11:00:00,571.51,572.88,571.14,571.47,53787.0,560.8558,562.2003,560.4927,560.8166,53787.0
2024-08-13 11:30:00,571.49,572.72,571.47,571.81,33462.0,560.8362,562.0433,560.8166,561.1502,33462.0
2024-08-13 12:00:00,571.55,572.92,571.18,572.26,41666.0,560.8951,562.2396,560.532,561.5919,41666.0
2024-08-13 12:30:00,572.17,572.91,571.71,572.69,36474.0,561.5035,562.2297,561.0521,562.0138,36474.0
2024-08-13 13:00:00,572.63,572.87,571.62,572.06,37727.0,561.955,562.1905,560.9638,561.3956,37727.0
2024-08-13 13:30:00,572.15,572.85,571.56,572.03,39976.0,561.4839,562.1709,560.9049,561.3661,39976.0
2024-08-13 14:00:00,571.95,572.53,571.44,571.73,32732.0,561.2876,561.8568,560.7871,561.0717,32732.0
2024-08-13 14:30:00,571.79,572.48,571.44,572.35,55665.0,561.1306,561.8078,560.7871,561.6802,55665.0
2024-08-13 15:00:00,572.27,574.96,572.27,574.54,117024.0,561.6017,564.2415,561.6017,563.8294,117024.0
2024-08-13 15:30:00,574.56,575.73,573.27,574.13,230734.0,563.849,564.9972,562.583,563.427,230734.0
2024-08-14 09:30:00,575.24,579.45,573.26,576.86,165878.0,564.5163,568.6478,562.5732,566.1061,165878.0
2024-08-14 10:00:00,576.9,580.78,576.0,578.94,108264.0,566.1454,569.953,565.2621,568.1473,108264.0
2024-08-14 10:30:00,579.57,580.12,578.3,578.84,62876.0,568.7656,569.3053,567.5193,568.0492,62876.0
2024-08-14 11:00:00,578.81,580.67,578.81,580.34,81004.0,568.0198,569.8451,568.0198,569.5212,81004.0
2024-08-14 11:30:00,580.51,580.54,577.67,578.42,84139.0,569.6881,569.7175,566.901,567.637,84139.0
2024-08-14 12:00:00,577.89,580.02,577.89,578.45,38391.0,567.1169,569.2072,567.1169,567.6665,38391.0
2024-08-14 12:30:00,578.54,579.8,578.31,579.69,44347.0,567.7548,568.9913,567.5291,568.8833,44347.0
2024-08-14 13:00:00,579.4,580.41,577.97,580.21,60117.0,568.5988,569.5899,567.1954,569.3937,60117.0
2024-08-14 13:30:00,580.18,580.97,579.31,579.64,67136.0,569.3642,570.1395,568.5104,568.8343,67136.0
2024-08-14 14:00:00,579.61,580.0,578.82,579.11,40793.0,568.8048,569.1876,568.0296,568.3142,40793.0
2024-08-14 14:30:00,579.05,580.92,579.05,580.58,80717.0,568.2553,570.0904,568.2553,569.7568,80717.0
2024-08-14 15:00:00,580.56,581.12,579.69,579.85,73479.0,569.7371,570.2867,568.8833,569.0404,73479.0
2024-08-14 15:30:00,579.94,580.75,578.53,579.39,267385.0,569.1287,569.9236,567.745,568.5889,267385.0
2024-08-15 09:30:00,579.67,583.34,573.51,576.63,264546.0,568.8637,572.4653,562.8186,565.8804,264546.0
2024-08-15 10:00:00,576.63,576.8,574.05,574.65,158489.0,565.8804,566.0472,563.3485,563.9373,158489.0
2024-08-15 10:30:00,574.82,577.0,574.6,576.49,76660.0,564.1041,566.2435,563.8882,565.743,76660.0
2024-08-15 11:00:00,576.47,577.09,576.0,576.0,99631.0,565.7234,566.3318,565.2621,565.2621,99631.0
2024-08-15 11:30:00,575.93,577.04,575.8,576.63,39475.0,565.1934,566.2828,565.0659,565.8804,39475.0
2024-08-15 12:00:00,576.47,578.89,576.33,578.89,66875.0,565.7234,568.0983,565.586,568.0983,66875.0
2024-08-15 12:30:00,578.94,579.47,577.54,578.34,78393.0,568.1473,568.6675,566.7734,567.5585,78393.0
2024-08-15 13:00:00,578.22,580.42,577.97,579.82,52858.0,567.4408,569.5997,567.1954,569.0109,52858.0
2024-08-15 13:30:00,579.88,580.2,579.54,579.62,66751.0,569.0698,569.3838,568.7361,568.8147,66751.0
2024-08-15 14:00:00,579.66,580.24,578.7,579.13,31921.0,568.8539,569.4231,567.9118,568.3338,31921.0
2024-08-15 14:30:00,579.13,580.41,579.13,579.67,55161.0,568.3338,569.5899,568.3338,568.8637,55161.0
2024-08-15 15:00:00,579.69,579.93,578.79,579.5,71841.0,568.8833,569.1189,568.0001,568.6969,71841.0
2024-08-15 15:30:00,579.44,579.61,577.12,579.43,245390.0,568.638,568.8048,566.3613,568.6282,245390.0
2024-08-16 09:30:00,580.92,581.65,576.24,576.55,209211.0,570.0904,570.8068,565.4977,565.8019,209211.0
2024-08-16 10:00:00,576.55,578.68,575.05,575.52,85039.0,565.8019,567.8922,564.3298,564.7911,85039.0
2024-08-16 10:30:00,575.42,575.43,574.1,574.89,83202.0,564.693,564.7028,563.3976,564.1728,83202.0
2024-08-16 11:00:00,575.0,577.61,574.98,576.61,48192.0,564.2808,566.8421,564.2612,565.8608,48192.0
2024-08-16 11:30:00,576.6,577.4,576.38,577.06,46389.0,565.851,566.636,565.6351,566.3024,46389.0
2024-08-16 12:00:00,577.08,577.73,575.9,575.92,40418.0,566.322,566.9599,565.164,565.1836,40418.0
2024-08-16 12:30:00,575.98,578.39,575.97,578.14,56359.0,565.2425,567.6076,565.2327,567.3622,56359.0
2024-08-16 13:00:00,578.15,578.47,577.43,577.61,28356.0,567.3721,567.6861,566.6655,566.8421,28356.0
2024-08-16 13:30:00,577.59,578.68,577.42,578.62,36985.0,566.8225,567.8922,566.6557,567.8333,36985.0
2024-08-16 14:00:00,578.62,578.81,578.09,578.42,27353.0,567.8333,568.0198,567.3132,567.637,27353.0
2024-08-16 14:30:00,578.36,579.49,577.79,579.36,38611.0,567.5781,568.6871,567.0188,568.5595,38611.0
2024-08-16 15:00:00,579.45,579.78,578.57,578.94,41098.0,568.6478,568.9717,567.7842,568.1473,41098.0
2024-08-16 15:30:00,578.94,579.06,577.11,577.93,190642.0,568.1473,568.2651,566.3514,567.1562,190642.0
2024-08-19 09:30:00,578.08,579.78,577.07,579.18,63618.0,567.3034,568.9717,566.3122,568.3829,63618.0
2024-08-19 10:00:00,579.5,580.71,579.16,580.45,47544.0,568.6969,569.8843,568.3632,569.6292,47544.0
2024-08-19 10:30:00,580.42,581.11,579.85,580.8,40405.0,569.5997,570.2769,569.0404,569.9727,40405.0
2024-08-19 11:00:00,580.82,582.1,580.6,581.65,35976.0,569.9923,571.2484,569.7764,570.8068,35976.0
2024-08-19 11:30:00,581.79,582.41,580.88,581.32,29884.0,570.9442,571.5526,570.0512,570.483,29884.0
2024-08-19 12:00:00,581.41,582.34,580.87,582.34,21798.0,570.5713,571.4839,570.0414,571.4839,21798.0
2024-08-19 12:30:00,582.27,583.3,581.99,582.95,35318.0,571.4153,572.4261,571.1405,572.0826,35318.0
2024-08-19 13:00:00,582.94,582.94,581.46,581.47,25046.0,572.0728,572.0728,570.6204,570.6302,25046.0
2024-08-19 13:30:00,581.45,581.75,580.87,580.93,37153.0,570.6105,570.9049,570.0414,570.1002,37153.0
2024-08-19 14:00:00,581.02,581.02,578.84,578.84,24093.0,570.1886,570.1886,568.0492,568.0492,24093.0
2024-08-19 14:30:00,578.74,580.06,578.7,579.99,33393.0,567.9511,569.2465,567.9118,569.1778,33393.0
2024-08-19 15:00:00,579.92,579.92,579.2,579.3,30850.0,569.1091,569.1091,568.4025,568.5006,30850.0
2024-08-19 15:30:00,579.3,580.16,578.42,578.78,83216.0,568.5006,569.3446,567.637,567.9903,83216.0
2024-08-20 09:30:00,579.85,581.98,575.5,579.34,167971.0,569.0404,571.1307,564.7715,568.5399,167971.0
2024-08-20 10:00:00,579.34,583.81,578.0,583.21,67118.0,568.5399,572.9265,567.2249,572.3377,67118.0
2024-08-20 10:30:00,583.12,583.68,581.65,583.07,59095.0,572.2494,572.799,570.8068,572.2003,59095.0
2024-08-20 11:00:00,583.03,583.51,581.85,582.18,35192.0,572.1611,572.6321,571.0031,571.3269,35192.0
2024-08-20 11:30:00,581.99,582.56,580.37,582.49,41900.0,571.1405,571.6998,569.5507,571.6312,41900.0
2024-08-20 12:00:00,582.49,582.67,581.49,582.22,23592.0,571.6312,571.8078,570.6498,571.3662,23592.0
2024-08-20 12:30:00,582.13,583.21,581.99,583.21,34246.0,571.2779,572.3377,571.1405,572.3377,34246.0
2024-08-20 13:00:00,583.25,583.27,581.78,581.94,28691.0,572.377,572.3966,570.9344,571.0914,28691.0
2024-08-20 13:30:00,582.02,582.45,581.31,582.29,25685.0,571.1699,571.5919,570.4731,571.4349,25685.0
2024-08-20 14:00:00,582.29,582.9,581.62,582.52,25250.0,571.4349,572.0335,570.7774,571.6606,25250.0
2024-08-20 14:30:00,582.48,582.52,580.64,580.91,18477.0,571.6213,571.6606,569.8156,570.0806,18477.0
2024-08-20 15:00:00,580.77,581.24,580.16,580.75,26667.0,569.9432,570.4045,569.3446,569.9236,26667.0
2024-08-20 15:30:00,580.9,581.48,579.76,580.72,89925.0,570.0708,570.64,568.952,569.8941,89925.0
2024-08-21 09:30:00,581.51,583.39,581.0,582.1,125565.0,570.6694,572.5144,570.1689,571.2484,125565.0
2024-08-21 10:00:00,582.07,582.3,580.31,581.83,131680.0,571.219,571.4447,569.4918,570.9835,131680.0
2024-08-21 10:30:00,582.13,582.87,580.32,580.77,37296.0,571.2779,572.0041,569.5016,569.9432,37296.0
2024-08-21 11:00:00,580.77,582.62,580.34,582.12,62591.0,569.9432,571.7587,569.5212,571.268,62591.0
2024-08-21 11:30:00,582.15,582.73,581.66,582.22,54802.0,571.2975,571.8667,570.8166,571.3662,54802.0
2024-08-21 12:00:00,582.16,582.18,579.95,580.89,57890.0,571.3073,571.3269,569.1385,570.061,57890.0
2024-08-21 12:30:00,580.78,581.02,580.58,581.02,19334.0,569.953,570.1886,569.7568,570.1886,19334.0
2024-08-21 13:00:00,580.88,581.21,580.59,581.0,33208.0,570.0512,570.375,569.7666,570.1689,33208.0
2024-08-21 13:30:00,580.99,581.03,579.72,580.0,31647.0,570.1591,570.1984,568.9128,569.1876,31647.0
2024-08-21 14:00:00,580.0,580.06,579.08,579.88,36343.0,569.1876,569.2465,568.2847,569.0698,36343.0
2024-08-21 14:30:00,579.93,580.05,578.87,579.86,55969.0,569.1189,569.2366,568.0786,569.0502,55969.0
2024-08-21 15:00:00,580.0,580.48,579.51,580.32,41140.0,569.1876,569.6586,568.7067,569.5016,41140.0
2024-08-21 15:30:00,580.24,580.24,577.43,578.1,146655.0,569.4231,569.4231,566.6655,567.323,146655.0
2024-08-22 09:30:00,579.25,582.95,577.15,577.75,99958.0,568.4516,572.0826,566.3907,566.9795,99958.0
2024-08-22 10:00:00,577.75,579.41,575.66,576.31,84160.0,566.9795,568.6086,564.9285,565.5664,84160.0
2024-08-22 10:30:00,576.31,576.76,574.11,574.74,107666.0,565.5664,566.008,563.4074,564.0256,107666.0
2024-08-22 11:00:00,574.74,574.94,570.82,571.07,73614.0,564.0256,564.2219,560.1787,560.424,73614.0
2024-08-22 11:30:00,570.77,573.35,570.71,572.61,66931.0,560.1296,562.6615,560.0708,561.9353,66931.0
2024-08-22 12:00:00,572.37,573.29,571.92,572.84,37809.0,561.6998,562.6027,561.2582,562.161,37809.0
2024-08-22 12:30:00,572.89,574.18,571.81,572.18,31378.0,562.2101,563.4761,561.1502,561.5134,31378.0
2024-08-22 13:00:00,571.97,572.92,570.62,572.29,30377.0,561.3073,562.2396,559.9824,561.6213,30377.0
2024-08-22 13:30:00,572.44,573.32,571.86,572.28,18979.0,561.7685,562.6321,561.1993,561.6115,18979.0
2024-08-22 14:00:00,572.41,573.76,571.97,573.63,39298.0,561.7391,563.0639,561.3073,562.9363,39298.0
2024-08-22 14:30:00,573.82,574.15,572.96,573.04,27891.0,563.1228,563.4466,562.2788,562.3573,27891.0
2024-08-22 15:00:00,573.15,575.28,573.06,575.27,65274.0,562.4653,564.5556,562.3769,564.5457,65274.0
2024-08-22 15:30:00,575.59,579.25,575.59,578.8,275189.0,564.8598,568.4516,564.8598,568.0099,275189.0
2024-08-23 09:30:00,581.0,583.04,578.45,582.89,91594.0,570.1689,572.1709,567.6665,572.0237,91594.0
2024-08-23 10:00:00,582.71,583.35,581.5,583.1,82911.0,571.8471,572.4751,570.6596,572.2298,82911.0
2024-08-23 10:30:00,582.95,583.01,581.23,582.64,59291.0,572.0826,572.1415,570.3946,571.7784,59291.0
2024-08-23 11:00:00,582.6,583.99,581.97,583.46,35872.0,571.7391,573.1032,571.1208,572.5831,35872.0
2024-08-23 11:30:00,583.46,583.75,582.01,582.1,74072.0,572.5831,572.8677,571.1601,571.2484,74072.0
2024-08-23 12:00:00,581.98,582.4,581.27,581.4,88365.0,571.1307,571.5428,570.4339,570.5615,88365.0
2024-08-23 12:30:00,581.54,582.02,580.98,581.51,34220.0,570.6989,571.1699,570.1493,570.6694,34220.0
2024-08-23 13:00:00,581.51,582.89,581.27,582.55,36856.0,570.6694,572.0237,570.4339,571.69,36856.0
2024-08-23 13:30:00,582.54,583.24,582.23,583.04,26206.0,571.6802,572.3672,571.376,572.1709,26206.0
2024-08-23 14:00:00,583.03,583.79,582.79,583.51,57801.0,572.1611,572.9069,571.9256,572.6321,57801.0
2024-08-23 14:30:00,583.43,583.78,583.32,583.71,44218.0,572.5536,572.8971,572.4457,572.8284,44218.0
2024-08-23 15:00:00,583.72,584.05,583.34,583.81,32837.0,572.8382,573.1621,572.4653,572.9265,32837.0
2024-08-23 15:30:00,583.92,585.21,583.09,584.51,135231.0,573.0345,574.3004,572.22,573.6135,135231.0
2024-08-26 09:30:00,588.05,592.09,586.92,589.56,157977.0,577.0875,581.0522,575.9786,578.5694,157977.0
2024-08-26 10:00:00,589.81,589.86,587.43,588.69,95075.0,578.8147,578.8638,576.4791,577.7156,95075.0
2024-08-26 10:30:00,588.58,590.66,588.07,588.92,35312.0,577.6076,579.6488,577.1071,577.9413,35312.0
2024-08-26 11:00:00,588.95,589.08,586.11,586.3,49236.0,577.9707,578.0983,575.1837,575.3701,49236.0
2024-08-26 11:30:00,586.1,587.8,585.74,587.12,30985.0,575.1739,576.8422,574.8206,576.1748,30985.0
2024-08-26 12:00:00,587.2,587.37,585.97,586.32,24725.0,576.2533,576.4202,575.0463,575.3898,24725.0
2024-08-26 12:30:00,586.38,587.84,585.9,587.75,28335.0,575.4486,576.8814,574.9776,576.7931,28335.0
2024-08-26 13:00:00,587.68,588.19,587.29,587.37,26610.0,576.7244,577.2249,576.3417,576.4202,26610.0
2024-08-26 13:30:00,587.21,587.56,585.82,585.84,18839.0,576.2632,576.6066,574.8991,574.9187,18839.0
2024-08-26 14:00:00,585.91,586.92,585.9,586.64,19944.0,574.9874,575.9786,574.9776,575.7038,19944.0
2024-08-26 14:30:00,586.72,587.37,586.2,586.63,23322.0,575.7823,576.4202,575.272,575.694,23322.0
2024-08-26 15:00:00,586.71,586.85,586.09,586.13,47020.0,575.7725,575.9099,575.164,575.2033,47020.0
2024-08-26 15:30:00,586.26,587.53,586.11,587.09,99005.0,575.3309,576.5772,575.1837,576.1454,99005.0
2024-08-27 09:30:00,589.47,591.89,587.49,591.19,113286.0,578.481,580.8559,576.5379,580.169,113286.0
2024-08-27 10:00:00,591.24,592.34,588.17,588.74,56559.0,580.218,581.2975,577.2053,577.7646,56559.0
2024-08-27 10:30:00,588.38,589.4,586.74,586.83,43243.0,577.4113,578.4123,575.8019,575.8902,43243.0
2024-08-27 11:00:00,587.06,587.29,583.84,584.53,57992.0,576.116,576.3417,572.956,573.6331,57992.0
2024-08-27 11:30:00,584.32,585.81,583.78,585.13,70361.0,573.427,574.8893,572.8971,574.2219,70361.0
2024-08-27 12:00:00,585.2,585.29,584.33,585.07,57065.0,574.2906,574.379,573.4369,574.1631,57065.0
2024-08-27 12:30:00,585.04,586.3,584.95,586.24,16624.0,574.1336,575.3701,574.0453,575.3112,16624.0
2024-08-27 13:00:00,586.24,587.22,586.13,586.72,29478.0,575.3112,576.273,575.2033,575.7823,29478.0
2024-08-27 13:30:00,586.69,587.05,586.25,586.26,14197.0,575.7529,576.1061,575.3211,575.3309,14197.0
2024-08-27 14:00:00,586.1,587.0,586.04,586.56,18852.0,575.1739,576.0571,575.115,575.6253,18852.0
2024-08-27 14:30:00,586.55,587.27,586.42,586.98,21093.0,575.6155,576.322,575.4879,576.0374,21093.0
2024-08-27 15:00:00,586.82,587.16,586.64,586.95,18291.0,575.8804,576.2141,575.7038,576.008,18291.0
2024-08-27 15:30:00,587.02,587.81,586.76,587.16,80256.0,576.0767,576.852,575.8215,576.2141,80256.0
2024-08-28 09:30:00,589.01,590.0,586.65,589.42,127403.0,578.0296,579.0011,575.7136,578.432,127403.0
2024-08-28 10:00:00,589.61,592.84,589.46,591.29,88681.0,578.6184,581.7882,578.4712,580.2671,88681.0
2024-08-28 10:30:00,591.08,592.14,590.05,590.92,52199.0,580.061,581.1013,579.0502,579.904,52199.0
2024-08-28 11:00:00,591.15,592.14,589.58,590.02,51525.0,580.1297,581.1013,578.589,579.0208,51525.0
2024-08-28 11:30:00,589.83,590.03,586.8,587.74,47981.0,578.8343,579.0306,575.8608,576.7833,47981.0
2024-08-28 12:00:00,587.46,588.0,586.45,586.45,39856.0,576.5085,577.0384,575.5173,575.5173,39856.0
2024-08-28 12:30:00,586.44,587.18,586.24,586.87,16349.0,575.5075,576.2337,575.3112,575.9295,16349.0
2024-08-28 13:00:00,587.1,587.75,586.03,586.08,14746.0,576.1552,576.7931,575.1052,575.1542,14746.0
2024-08-28 13:30:00,586.09,586.76,584.35,584.36,17773.0,575.164,575.8215,573.4565,573.4663,17773.0
2024-08-28 14:00:00,584.35,585.4,583.97,584.27,20216.0,573.4565,574.4869,573.0836,573.378,20216.0
2024-08-28 14:30:00,584.44,586.53,583.87,586.47,28756.0,573.5448,575.5958,572.9854,575.537,28756.0
2024-08-28 15:00:00,586.46,586.77,585.14,586.67,37631.0,575.5271,575.8314,574.2318,575.7332,37631.0
2024-08-28 15:30:00,586.74,589.67,586.34,588.64,141414.0,575.8019,578.6773,575.4094,577.6665,141414.0
2024-08-29 09:30:00,590.68,590.9,584.37,584.8,121800.0,579.6685,579.8844,573.4761,573.8981,121800.0
2024-08-29 10:00:00,585.01,589.34,584.5,588.93,85998.0,574.1042,578.3535,573.6037,577.9511,85998.0
2024-08-29 10:30:00,588.76,589.3,586.51,587.29,70792.0,577.7843,578.3142,575.5762,576.3417,70792.0
2024-08-29 11:00:00,587.4,588.54,587.28,587.55,36833.0,576.4496,577.5684,576.3319,576.5968,36833.0
2024-08-29 11:30:00,587.61,589.4,587.55,589.28,46228.0,576.6557,578.4123,576.5968,578.2946,46228.0
2024-08-29 12:00:00,589.29,591.46,589.27,591.15,45131.0,578.3044,580.4339,578.2848,580.1297,45131.0
2024-08-29 12:30:00,591.12,591.93,590.6,591.86,31498.0,580.1003,580.8952,579.59,580.8265,31498.0
2024-08-29 13:00:00,591.99,592.45,591.36,592.17,43382.0,580.9541,581.4055,580.3358,581.1307,43382.0
2024-08-29 13:30:00,592.18,592.48,591.32,591.98,43998.0,581.1405,581.4349,580.2965,580.9442,43998.0
2024-08-29 14:00:00,591.84,592.54,591.58,591.83,36840.0,580.8068,581.4938,580.5517,580.797,36840.0
2024-08-29 14:30:00,591.84,592.01,589.59,590.98,32386.0,580.8068,580.9737,578.5988,579.9629,32386.0
2024-08-29 15:00:00,590.93,592.47,589.89,592.08,54785.0,579.9138,581.4251,578.8932,581.0424,54785.0
2024-08-29 15:30:00,592.12,592.61,590.68,591.13,243038.0,581.0816,581.5625,579.6685,580.1101,243038.0
2024-08-30 09:30:00,590.0,593.26,586.73,587.78,143076.0,579.0011,582.2004,575.7921,576.8225,143076.0
2024-08-30 10:00:00,587.7,589.21,587.35,589.05,76467.0,576.744,578.2259,576.4006,578.0689,76467.0
2024-08-30 10:30:00,588.82,589.44,587.48,589.02,36963.0,577.8431,578.4516,576.5281,578.0394,36963.0
2024-08-30 11:00:00,588.93,589.63,587.67,587.95,40342.0,577.9511,578.638,576.7146,576.9894,40342.0
2024-08-30 11:30:00,587.95,588.65,586.59,588.33,41287.0,576.9894,577.6763,575.6547,577.3623,41287.0
2024-08-30 12:00:00,588.22,588.61,588.01,588.07,26679.0,577.2543,577.6371,577.0482,577.1071,26679.0
2024-08-30 12:30:00,588.06,588.4,587.51,588.21,27382.0,577.0973,577.431,576.5576,577.2445,27382.0
2024-08-30 13:00:00,588.2,588.53,586.87,586.92,26207.0,577.2347,577.5586,575.9295,575.9786,26207.0
2024-08-30 13:30:00,586.97,587.58,586.61,587.32,34597.0,576.0276,576.6263,575.6743,576.3711,34597.0
2024-08-30 14:00:00,587.41,588.52,587.29,587.9,28632.0,576.4594,577.5487,576.3417,576.9403,28632.0
2024-08-30 14:30:00,587.81,588.38,587.25,587.49,35983.0,576.852,577.4113,576.3024,576.5379,35983.0
2024-08-30 15:00:00,587.62,588.5,587.19,588.11,48018.0,576.6655,577.5291,576.2435,577.1464,48018.0
2024-08-30 15:30:00,588.23,590.33,588.2,589.93,223071.0,577.2641,579.325,577.2347,578.9325,223071.0
2024-09-03 09:30:00,592.52,598.17,591.82,596.01,248940.0,581.4742,587.0188,580.7872,584.8991,248940.0
2024-09-03 10:00:00,595.97,597.87,595.31,596.74,97612.0,584.8599,586.7244,584.2122,585.6155,97612.0
2024-09-03 10:30:00,596.77,599.23,596.58,599.0,109424.0,585.6449,588.0591,585.4585,587.8334,109424.0
2024-09-03 11:00:00,598.99,599.66,597.0,597.89,127424.0,587.8236,588.4811,585.8707,586.7441,127424.0
2024-09-03 11:30:00,597.89,599.26,597.78,598.98,69314.0,586.7441,588.0885,586.6361,587.8137,69314.0
2024-09-03 12:00:00,598.87,599.26,598.05,598.99,66014.0,587.7058,588.0885,586.9011,587.8236,66014.0
2024-09-03 12:30:00,599.04,599.8,597.59,598.19,64265.0,587.8726,588.6185,586.4497,587.0385,64265.0
2024-09-03 13:00:00,598.19,600.3,597.92,598.82,210304.0,587.0385,589.1091,586.7735,587.6567,210304.0
2024-09-03 13:30:00,598.65,598.83,597.03,597.77,48479.0,587.4899,587.6665,585.9001,586.6263,48479.0
2024-09-03 14:00:00,597.73,597.94,596.74,597.31,52789.0,586.587,586.7931,585.6155,586.1749,52789.0
2024-09-03 14:30:00,597.28,598.84,597.28,598.31,49752.0,586.1454,587.6764,586.1454,587.1562,49752.0
2024-09-03 15:00:00,598.27,600.66,597.76,600.14,93423.0,587.117,589.4624,586.6165,588.9521,93423.0
2024-09-03 15:30:00,600.32,600.57,597.0,598.82,289329.0,589.1288,589.3741,585.8707,587.6567,289329.0
2024-09-04 09:30:00,600.0,607.31,597.88,604.31,316217.0,588.8147,595.9885,586.7342,593.0444,316217.0
2024-09-04 10:00:00,604.55,607.94,603.69,607.31,250143.0,593.2799,596.6067,592.4359,595.9885,250143.0
2024-09-04 10:30:00,607.25,607.25,603.56,605.71,112209.0,595.9296,595.9296,592.3084,594.4183,112209.0
2024-09-04 11:00:00,605.71,606.5,603.21,603.38,68557.0,594.4183,595.1936,591.9649,592.1317,68557.0
2024-09-04 11:30:00,603.59,604.92,602.07,602.08,50940.0,592.3378,593.643,590.8461,590.856,50940.0
2024-09-04 12:00:00,602.2,602.25,598.46,598.7,69173.0,590.9737,591.0228,587.3034,587.539,69173.0
2024-09-04 12:30:00,598.67,599.7,598.25,599.07,57296.0,587.5095,588.5203,587.0974,587.9021,57296.0
2024-09-04 13:00:00,599.06,599.5,598.42,599.13,33310.0,587.8923,588.324,587.2642,587.9609,33310.0
2024-09-04 13:30:00,599.06,601.15,598.81,600.68,48174.0,587.8923,589.9433,587.6469,589.4821,48174.0
2024-09-04 14:00:00,600.88,603.0,600.87,602.57,78732.0,589.6783,591.7588,589.6685,591.3368,78732.0
2024-09-04 14:30:00,602.56,604.29,602.56,602.89,47411.0,591.327,593.0248,591.327,591.6509,47411.0
2024-09-04 15:00:00,602.92,603.53,601.72,603.12,64144.0,591.6803,592.2789,590.5027,591.8766,64144.0
2024-09-04 15:30:00,603.16,604.78,602.04,603.85,242683.0,591.9158,593.5056,590.8167,592.593,242683.0
2024-09-05 09:30:00,604.19,606.0,594.34,598.04,183284.0,592.9266,594.7029,583.2602,586.8913,183284.0
2024-09-05 10:00:00,597.16,597.43,594.92,596.29,71451.0,586.0277,586.2926,583.8294,585.1739,71451.0
2024-09-05 10:30:00,596.14,596.62,593.5,594.59,56835.0,585.0267,585.4977,582.4359,583.5056,56835.0
2024-09-05 11:00:00,594.7,595.95,592.33,592.53,65114.0,583.6135,584.8402,581.2877,581.484,65114.0
2024-09-05 11:30:00,592.5,593.3,591.54,591.92,52007.0,581.4545,582.2396,580.5124,580.8854,52007.0
2024-09-05 12:00:00,591.67,591.98,589.67,591.1,56096.0,580.64,580.9442,578.6773,580.0806,56096.0
2024-09-05 12:30:00,590.97,593.74,590.44,593.5,47873.0,579.9531,582.6714,579.4329,582.4359,47873.0
2024-09-05 13:00:00,593.42,593.47,592.09,592.31,28591.0,582.3574,582.4065,581.0522,581.2681,28591.0
2024-09-05 13:30:00,592.4,595.91,591.96,595.72,32856.0,581.3564,584.801,580.9246,584.6145,32856.0
2024-09-05 14:00:00,595.85,596.5,595.31,596.15,34229.0,584.7421,585.38,584.2122,585.0365,34229.0
2024-09-05 14:30:00,596.42,597.19,595.1,595.18,31567.0,585.3015,586.0571,584.0061,584.0846,31567.0
2024-09-05 15:00:00,595.25,596.67,594.07,594.31,42323.0,584.1533,585.5468,582.9953,583.2308,42323.0
2024-09-05 15:30:00,594.4,595.66,592.55,595.49,163912.0,583.3191,584.5556,581.5036,584.3888,163912.0
2024-09-06 09:30:00,595.87,599.1,595.69,598.09,82284.0,584.7617,587.9315,584.5851,586.9403,82284.0
2024-09-06 10:00:00,597.94,600.24,592.9,593.13,116055.0,586.7931,589.0503,581.8471,582.0728,116055.0
2024-09-06 10:30:00,593.36,596.93,592.26,596.64,59069.0,582.2985,585.802,581.219,585.5174,59069.0
2024-09-06 11:00:00,596.77,600.61,594.03,595.76,127882.0,585.6449,589.4134,582.956,584.6538,127882.0
2024-09-06 11:30:00,595.42,597.19,595.23,596.69,59363.0,584.3201,586.0571,584.1337,585.5664,59363.0
2024-09-06 12:00:00,596.59,597.96,596.23,597.4,51479.0,585.4683,586.8128,585.115,586.2632,51479.0
2024-09-06 12:30:00,597.8,598.55,597.62,598.1,31109.0,586.6557,587.3918,586.4791,586.9501,31109.0
2024-09-06 13:00:00,597.97,599.29,597.8,598.21,51320.0,586.8226,588.118,586.6557,587.0581,51320.0
2024-09-06 13:30:00,598.11,599.0,597.31,598.4,33365.0,586.96,587.8334,586.1749,587.2446,33365.0
2024-09-06 14:00:00,598.37,599.35,597.89,599.06,73483.0,587.2151,588.1768,586.7441,587.8923,73483.0
2024-09-06 14:30:00,599.04,600.1,598.57,599.78,124514.0,587.8726,588.9129,587.4114,588.5988,124514.0
2024-09-06 15:00:00,599.83,600.21,598.62,599.18,89074.0,588.6479,589.0208,587.4605,588.01,89074.0
2024-09-06 15:30:00,599.18,599.71,595.95,597.06,378400.0,588.01,588.5301,584.8402,585.9295,378400.0
2024-09-09 09:30:00,598.32,599.48,575.27,583.75,412577.0,587.166,588.3044,564.5457,572.8677,412577.0
2024-09-09 10:00:00,583.78,591.99,581.33,591.01,166093.0,572.8971,580.9541,570.4928,579.9923,166093.0
2024-09-09 10:30:00,591.01,591.69,588.71,590.08,81745.0,579.9923,580.6596,577.7352,579.0797,81745.0
2024-09-09 11:00:00,590.09,592.41,589.75,592.36,73409.0,579.0895,581.3662,578.7558,581.3172,73409.0
2024-09-09 11:30:00,592.47,596.02,592.35,594.03,99710.0,581.4251,584.9089,581.3073,582.956,99710.0
2024-09-09 12:00:00,593.9,596.56,593.81,596.53,83466.0,582.8284,585.4389,582.7401,585.4094,83466.0
2024-09-09 12:30:00,596.53,597.06,594.41,594.86,57476.0,585.4094,585.9295,583.3289,583.7705,57476.0
2024-09-09 13:00:00,594.71,594.85,593.28,593.8,120280.0,583.6233,583.7607,582.22,582.7303,120280.0
2024-09-09 13:30:00,593.91,594.22,591.05,591.36,60068.0,582.8383,583.1425,580.0316,580.3358,60068.0
2024-09-09 14:00:00,591.54,594.54,591.15,593.37,56840.0,580.5124,583.4565,580.1297,582.3083,56840.0
2024-09-09 14:30:00,593.14,594.56,592.38,593.95,49009.0,582.0826,583.4761,581.3368,582.8775,49009.0
2024-09-09 15:00:00,593.88,595.01,591.62,592.75,76255.0,582.8088,583.9178,580.5909,581.6999,76255.0
2024-09-09 15:30:00,592.85,594.99,592.38,594.09,163681.0,581.798,583.8981,581.3368,583.0149,163681.0
2024-09-10 09:30:00,595.21,599.35,591.15,597.6,91833.0,584.114,588.1768,580.1297,586.4595,91833.0
2024-09-10 10:00:00,597.25,600.63,596.92,598.91,60075.0,586.116,589.433,585.7921,587.745,60075.0
2024-09-10 10:30:00,598.62,601.66,598.62,601.44,61914.0,587.4605,590.4438,587.4605,590.2279,61914.0
2024-09-10 11:00:00,601.41,602.54,600.4,602.41,58194.0,590.1984,591.3074,589.2073,591.1798,58194.0
2024-09-10 11:30:00,602.31,604.8,601.48,602.02,57069.0,591.0817,593.5252,590.2671,590.7971,57069.0
2024-09-10 12:00:00,601.83,602.21,599.96,601.75,34966.0,590.6106,590.9835,588.7755,590.5321,34966.0
2024-09-10 12:30:00,601.79,603.37,601.42,603.37,29804.0,590.5714,592.1219,590.2083,592.1219,29804.0
2024-09-10 13:00:00,603.24,603.47,602.16,602.29,44536.0,591.9943,592.22,590.9345,591.062,44536.0
2024-09-10 13:30:00,602.28,603.73,602.08,603.05,26078.0,591.0522,592.4752,590.856,591.8079,26078.0
2024-09-10 14:00:00,603.08,603.12,600.23,600.29,56932.0,591.8373,591.8766,589.0404,589.0993,56932.0
2024-09-10 14:30:00,600.25,600.91,599.84,600.51,96445.0,589.0601,589.7078,588.6577,589.3152,96445.0
2024-09-10 15:00:00,600.63,600.75,599.32,599.65,127800.0,589.433,589.5507,588.1474,588.4713,127800.0
2024-09-10 15:30:00,599.49,600.69,598.59,599.18,275027.0,588.3142,589.4919,587.431,588.01,275027.0
2024-09-11 09:30:00,589.14,591.4,584.3,584.57,245123.0,578.1572,580.3751,573.4074,573.6724,245123.0
2024-09-11 10:00:00,584.21,585.12,578.97,579.82,153983.0,573.3191,574.2121,568.1768,569.0109,153983.0
2024-09-11 10:30:00,579.71,584.43,579.6,583.86,163284.0,568.903,573.535,568.795,572.9756,163284.0
2024-09-11 11:00:00,583.95,584.75,582.66,584.06,68466.0,573.0639,573.849,571.798,573.1719,68466.0
2024-09-11 11:30:00,583.9,584.36,582.27,583.1,85015.0,573.0149,573.4663,571.4153,572.2298,85015.0
2024-09-11 12:00:00,583.05,588.01,582.41,587.55,73067.0,572.1807,577.0482,571.5526,576.5968,73067.0
2024-09-11 12:30:00,587.62,589.41,586.62,588.64,45569.0,576.6655,578.4221,575.6842,577.6665,45569.0
2024-09-11 13:00:00,588.62,590.04,588.35,588.87,45019.0,577.6469,579.0404,577.3819,577.8922,45019.0
2024-09-11 13:30:00,588.93,589.81,588.78,589.35,56617.0,577.9511,578.8147,577.8039,578.3633,56617.0
2024-09-11 14:00:00,589.31,589.89,585.62,586.16,108616.0,578.324,578.8932,574.7028,575.2327,108616.0
2024-09-11 14:30:00,586.37,589.32,585.91,587.0,60296.0,575.4388,578.3338,574.9874,576.0571,60296.0
2024-09-11 15:00:00,587.15,588.48,586.87,587.89,65194.0,576.2043,577.5095,575.9295,576.9305,65194.0
2024-09-11 15:30:00,587.86,590.42,586.82,589.15,289670.0,576.901,579.4133,575.8804,578.167,289670.0
2024-09-12 09:30:00,588.53,590.51,583.26,583.91,150055.0,577.5586,579.5016,572.3868,573.0247,150055.0
2024-09-12 10:00:00,583.74,585.6,583.21,583.79,115500.0,572.8578,574.6832,572.3377,572.9069,115500.0
2024-09-12 10:30:00,584.08,585.56,583.38,583.6,86470.0,573.1915,574.6439,572.5046,572.7205,86470.0
2024-09-12 11:00:00,583.43,586.07,583.41,586.02,105554.0,572.5536,575.1444,572.534,575.0953,105554.0
2024-09-12 11:30:00,585.81,586.83,585.51,586.0,76293.0,574.8893,575.8902,574.5949,575.0757,76293.0
2024-09-12 12:00:00,585.9,587.41,585.55,587.18,45843.0,574.9776,576.4594,574.6341,576.2337,45843.0
2024-09-12 12:30:00,587.02,590.0,586.64,588.57,234232.0,576.0767,579.0011,575.7038,577.5978,234232.0
2024-09-12 13:00:00,588.42,589.28,588.39,588.64,45506.0,577.4506,578.2946,577.4212,577.6665,45506.0
2024-09-12 13:30:00,588.64,589.07,588.11,588.65,37511.0,577.6665,578.0885,577.1464,577.6763,37511.0
2024-09-12 14:00:00,588.64,588.64,587.46,587.71,67482.0,577.6665,577.6665,576.5085,576.7538,67482.0
2024-09-12 14:30:00,587.71,589.85,587.57,588.24,107171.0,576.7538,578.8539,576.6164,577.274,107171.0
2024-09-12 15:00:00,588.12,588.7,587.42,588.6,79490.0,577.1562,577.7254,576.4692,577.6272,79490.0
2024-09-12 15:30:00,588.46,589.95,587.95,588.83,292661.0,577.4899,578.9521,576.9894,577.853,292661.0
2024-09-13 09:30:00,591.08,592.45,587.23,592.45,119859.0,580.061,581.4055,576.2828,581.4055,119859.0
2024-09-13 10:00:00,592.5,596.43,591.09,594.74,74591.0,581.4545,585.3113,580.0708,583.6528,74591.0
2024-09-13 10:30:00,594.74,595.98,593.4,595.35,63039.0,583.6528,584.8697,582.3378,584.2514,63039.0
2024-09-13 11:00:00,595.29,595.89,594.9,595.75,57483.0,584.1925,584.7813,583.8098,584.644,57483.0
2024-09-13 11:30:00,595.75,597.68,595.44,596.11,55676.0,584.644,586.538,584.3397,584.9972,55676.0
2024-09-13 12:00:00,596.12,596.54,594.11,594.23,45307.0,585.0071,585.4192,583.0345,583.1523,45307.0
2024-09-13 12:30:00,594.24,595.93,594.08,594.97,28878.0,583.1621,584.8206,583.0051,583.8785,28878.0
2024-09-13 13:00:00,594.94,595.86,594.12,594.52,47645.0,583.8491,584.7519,583.0443,583.4369,47645.0
2024-09-13 13:30:00,594.68,596.13,594.32,595.07,44986.0,583.5939,585.0169,583.2406,583.9766,44986.0
2024-09-13 14:00:00,594.92,596.1,594.06,594.35,28601.0,583.8294,584.9874,582.9855,583.2701,28601.0
2024-09-13 14:30:00,594.03,595.01,593.82,594.86,62191.0,582.956,583.9178,582.7499,583.7705,62191.0
2024-09-13 15:00:00,594.8,595.66,593.68,595.61,56903.0,583.7117,584.5556,582.6125,584.5066,56903.0
2024-09-13 15:30:00,595.65,596.09,593.76,594.12,256156.0,584.5458,584.9776,582.6911,583.0443,256156.0
2024-09-16 09:30:00,595.0,598.79,593.79,598.1,131619.0,585.9893,589.7219,584.7976,589.0423,131619.0
2024-09-16 10:00:00,598.04,598.09,593.85,594.18,77377.0,588.9833,589.0325,584.8567,585.1817,77377.0
2024-09-16 10:30:00,594.18,595.04,593.0,593.99,94674.0,585.1817,586.0287,584.0196,584.9946,94674.0
2024-09-16 11:00:00,593.84,595.15,591.83,592.63,59276.0,584.8469,586.137,582.8673,583.6552,59276.0
2024-09-16 11:30:00,592.63,592.86,588.93,591.21,90499.0,583.6552,583.8817,580.0112,582.2567,90499.0
2024-09-16 12:00:00,591.03,591.03,588.13,589.36,70506.0,582.0794,582.0794,579.2233,580.4347,70506.0
2024-09-16 12:30:00,589.36,589.98,588.62,589.3,36774.0,580.4347,581.0453,579.7059,580.3756,36774.0
2024-09-16 13:00:00,589.15,590.42,588.77,589.08,32669.0,580.2279,581.4786,579.8536,580.1589,32669.0
2024-09-16 13:30:00,589.17,590.35,588.76,589.01,53496.0,580.2476,581.4097,579.8438,580.09,53496.0
2024-09-16 14:00:00,589.41,589.41,587.76,588.49,65232.0,580.4839,580.4839,578.8589,579.5779,65232.0
2024-09-16 14:30:00,588.43,589.72,588.4,589.33,50534.0,579.5188,580.7892,579.4892,580.4052,50534.0
2024-09-16 15:00:00,589.34,590.18,588.83,590.13,54182.0,580.415,581.2423,579.9127,581.193,54182.0
2024-09-16 15:30:00,590.14,591.3,588.91,589.22,251136.0,581.2029,582.3453,579.9915,580.2968,251136.0
2024-09-17 09:30:00,586.01,586.72,580.73,581.11,181509.0,577.1354,577.8347,571.9354,572.3096,181509.0
2024-09-17 10:00:00,581.19,585.38,580.84,584.68,177550.0,572.3884,576.515,572.0437,575.8256,177550.0
2024-09-17 10:30:00,584.98,585.13,581.7,581.78,118991.0,576.121,576.2688,572.8907,572.9695,118991.0
2024-09-17 11:00:00,581.86,582.91,581.65,582.04,114422.0,573.0483,574.0824,572.8415,573.2256,114422.0
2024-09-17 11:30:00,582.11,583.19,579.52,580.03,80959.0,573.2945,574.3581,570.7437,571.246,80959.0
2024-09-17 12:00:00,580.14,582.72,579.67,582.0,77339.0,571.3543,573.8953,570.8914,573.1862,77339.0
2024-09-17 12:30:00,581.94,582.19,580.77,581.11,77782.0,573.1271,573.3733,571.9748,572.3096,77782.0
2024-09-17 13:00:00,581.34,581.77,579.8,579.89,48732.0,572.5362,572.9596,571.0195,571.1081,48732.0
2024-09-17 13:30:00,579.64,580.49,578.91,580.24,38676.0,570.8619,571.699,570.143,571.4528,38676.0
2024-09-17 14:00:00,580.05,580.67,578.0,578.07,64239.0,571.2657,571.8763,569.2467,569.3157,64239.0
2024-09-17 14:30:00,578.18,579.03,577.29,577.89,53133.0,569.424,570.2611,568.5475,569.1384,53133.0
2024-09-17 15:00:00,577.92,578.26,576.84,577.99,83182.0,569.1679,569.5028,568.1043,569.2369,83182.0
2024-09-17 15:30:00,577.87,578.75,576.39,577.89,255086.0,569.1187,569.9854,567.6611,569.1384,255086.0
2024-09-18 09:30:00,576.86,577.37,572.31,577.34,213829.0,568.124,568.6263,563.6429,568.5967,213829.0
2024-09-18 10:00:00,577.34,580.76,577.34,580.0,43302.0,568.5967,571.9649,568.5967,571.2164,43302.0
2024-09-18 10:30:00,579.6,580.02,577.49,578.67,87086.0,570.8225,571.2361,568.7445,569.9066,87086.0
2024-09-18 11:00:00,578.7,580.75,578.69,580.24,46437.0,569.9361,571.9551,569.9263,571.4528,46437.0
2024-09-18 11:30:00,580.32,582.59,580.01,582.37,50347.0,571.5316,573.7672,571.2263,573.5506,50347.0
2024-09-18 12:00:00,582.14,582.34,581.35,581.55,28641.0,573.324,573.521,572.546,572.743,28641.0
2024-09-18 12:30:00,581.63,582.48,580.72,581.2,48992.0,572.8218,573.6589,571.9255,572.3983,48992.0
2024-09-18 13:00:00,581.21,582.05,580.83,581.21,57127.0,572.4081,573.2354,572.0339,572.4081,57127.0
2024-09-18 13:30:00,581.25,581.78,581.0,581.11,72023.0,572.4475,572.9695,572.2013,572.3096,72023.0
2024-09-18 14:00:00,581.0,584.52,581.0,581.29,138213.0,572.2013,575.668,572.2013,572.4869,138213.0
2024-09-18 14:30:00,581.25,582.63,580.21,581.5,154534.0,572.4475,573.8066,571.4233,572.6937,154534.0
2024-09-18 15:00:00,581.52,583.0,580.81,581.51,115028.0,572.7134,574.171,572.0142,572.7036,115028.0
2024-09-18 15:30:00,581.5,581.93,580.29,580.3,254648.0,572.6937,573.1172,571.5021,571.5119,254648.0
2024-09-19 09:30:00,583.72,584.83,577.3,581.22,158247.0,574.8801,575.9733,568.5573,572.418,158247.0
2024-09-19 10:00:00,580.77,581.21,575.0,575.96,93712.0,571.9748,572.4081,566.2922,567.2376,93712.0
2024-09-19 10:30:00,575.95,577.1,575.58,576.23,59668.0,567.2278,568.3604,566.8634,567.5035,59668.0
2024-09-19 11:00:00,576.23,576.46,574.64,575.61,63471.0,567.5035,567.7301,565.9376,566.8929,63471.0
2024-09-19 11:30:00,575.57,576.62,574.58,576.49,77433.0,566.8535,567.8876,565.8785,567.7596,77433.0
2024-09-19 12:00:00,576.64,578.49,576.54,578.38,52144.0,567.9073,569.7293,567.8088,569.621,52144.0
2024-09-19 12:30:00,578.45,578.74,577.71,577.88,49709.0,569.6899,569.9755,568.9611,569.1286,49709.0
2024-09-19 13:00:00,578.02,580.16,577.77,579.41,53354.0,569.2664,571.374,569.0202,570.6354,53354.0
2024-09-19 13:30:00,579.55,580.12,578.56,578.64,72333.0,570.7733,571.3346,569.7983,569.877,72333.0
2024-09-19 14:00:00,578.64,579.85,577.45,578.75,63393.0,569.877,571.0687,568.7051,569.9854,63393.0
2024-09-19 14:30:00,578.75,579.48,578.49,578.75,58503.0,569.9854,570.7043,569.7293,569.9854,58503.0
2024-09-19 15:00:00,578.75,579.24,577.1,577.11,88962.0,569.9854,570.468,568.3604,568.3702,88962.0
2024-09-19 15:30:00,577.16,579.05,576.28,577.1,283640.0,568.4195,570.2808,567.5528,568.3604,283640.0
2024-09-20 09:30:00,571.7,577.54,569.65,576.59,1040523.0,563.0421,568.7937,561.0232,567.8581,1040523.0
2024-09-20 10:00:00,576.5,578.38,574.8,576.97,58097.0,567.7695,569.621,566.0952,568.2323,58097.0
2024-09-20 10:30:00,576.97,577.37,574.9,574.9,90242.0,568.2323,568.6263,566.1937,566.1937,90242.0
2024-09-20 11:00:00,574.82,575.55,573.85,574.34,60168.0,566.1149,566.8338,565.1596,565.6422,60168.0
2024-09-20 11:30:00,574.12,574.34,572.0,573.54,48507.0,565.4255,565.6422,563.3376,564.8543,48507.0
2024-09-20 12:00:00,573.54,575.92,571.11,574.94,121296.0,564.8543,567.1982,562.4611,566.2331,121296.0
2024-09-20 12:30:00,574.84,575.57,574.62,575.14,31408.0,566.1346,566.8535,565.9179,566.43,31408.0
2024-09-20 13:00:00,575.39,576.81,575.02,576.71,59595.0,566.6763,568.0748,566.3119,567.9763,59595.0
2024-09-20 13:30:00,576.75,578.84,576.75,578.21,50190.0,568.0157,570.074,568.0157,569.4536,50190.0
2024-09-20 14:00:00,578.21,578.29,575.0,575.04,45010.0,569.4536,569.5323,566.2922,566.3316,45010.0
2024-09-20 14:30:00,575.04,576.61,574.9,576.37,41664.0,566.3316,567.8778,566.1937,567.6414,41664.0
2024-09-20 15:00:00,576.37,577.31,575.42,575.78,51932.0,567.6414,568.5672,566.7058,567.0604,51932.0
2024-09-20 15:30:00,575.72,577.63,574.36,575.04,566197.0,567.0013,568.8823,565.6619,566.3316,566197.0
2024-09-23 09:30:00,576.49,579.44,572.67,573.02,135134.0,567.7596,570.6649,563.9975,564.3422,135134.0
2024-09-23 10:00:00,573.02,573.9,572.0,573.65,88659.0,564.3422,565.2088,563.3376,564.9626,88659.0
2024-09-23 10:30:00,573.63,575.98,573.62,575.32,66430.0,564.9429,567.2573,564.9331,566.6073,66430.0
2024-09-23 11:00:00,575.32,576.5,574.1,576.37,36826.0,566.6073,567.7695,565.4058,567.6414,36826.0
2024-09-23 11:30:00,576.27,576.74,575.27,575.47,59670.0,567.5429,568.0058,566.5581,566.7551,59670.0
2024-09-23 12:00:00,575.31,575.5,574.43,574.73,28514.0,566.5975,566.7846,565.7308,566.0263,28514.0
2024-09-23 12:30:00,574.79,574.87,572.9,573.27,31754.0,566.0854,566.1641,564.224,564.5884,31754.0
2024-09-23 13:00:00,573.2,573.67,572.84,573.67,28550.0,564.5194,564.9823,564.1649,564.9823,28550.0
2024-09-23 13:30:00,573.63,574.5,573.56,573.78,37400.0,564.9429,565.7997,564.874,565.0906,37400.0
2024-09-23 14:00:00,573.74,574.28,573.42,574.13,45598.0,565.0513,565.5831,564.7361,565.4353,45598.0
2024-09-23 14:30:00,574.04,574.38,573.76,573.87,40457.0,565.3467,565.6816,565.0709,565.1793,40457.0
2024-09-23 15:00:00,573.62,574.5,573.44,574.31,29641.0,564.9331,565.7997,564.7558,565.6126,29641.0
2024-09-23 15:30:00,574.27,575.28,572.9,573.67,201887.0,565.5732,566.5679,564.224,564.9823,201887.0
2024-09-24 09:30:00,570.82,572.23,566.0,571.09,240125.0,562.1755,563.5641,557.4285,562.4414,240125.0
2024-09-24 10:00:00,570.97,576.72,570.27,576.72,157209.0,562.3232,567.9861,561.6338,567.9861,157209.0
2024-09-24 10:30:00,576.57,577.31,575.55,576.49,112633.0,567.8384,568.5672,566.8338,567.7596,112633.0
2024-09-24 11:00:00,576.41,576.88,574.77,574.79,83103.0,567.6808,568.1437,566.0657,566.0854,83103.0
2024-09-24 11:30:00,574.86,574.95,572.57,572.95,66688.0,566.1543,566.2429,563.899,564.2732,66688.0
2024-09-24 12:00:00,573.15,573.93,572.5,572.94,46940.0,564.4702,565.2384,563.83,564.2634,46940.0
2024-09-24 12:30:00,572.77,574.62,572.69,574.17,38291.0,564.0959,565.9179,564.0172,565.4747,38291.0
2024-09-24 13:00:00,573.98,574.21,573.07,573.43,39887.0,565.2876,565.5141,564.3914,564.7459,39887.0
2024-09-24 13:30:00,573.54,573.59,571.53,571.68,47798.0,564.8543,564.9035,562.8747,563.0224,47798.0
2024-09-24 14:00:00,571.95,573.07,571.87,572.74,34116.0,563.2884,564.3914,563.2096,564.0664,34116.0
2024-09-24 14:30:00,572.56,574.02,572.0,573.99,46540.0,563.8891,565.327,563.3376,565.2975,46540.0
2024-09-24 15:00:00,573.93,575.91,573.65,575.44,116166.0,565.2384,567.1884,564.9626,566.7255,116166.0
2024-09-24 15:30:00,575.51,576.0,574.48,575.61,299509.0,566.7944,567.277,565.78,566.8929,299509.0
2024-09-25 09:30:00,577.87,581.11,574.62,574.62,172315.0,569.1187,572.3096,565.9179,565.9179,172315.0
2024-09-25 10:00:00,575.26,576.93,575.0,575.32,88467.0,566.5482,568.1929,566.2922,566.6073,88467.0
2024-09-25 10:30:00,575.27,578.17,574.59,577.45,90109.0,566.5581,569.4142,565.8884,568.7051,90109.0
2024-09-25 11:00:00,577.45,578.49,576.69,577.1,93619.0,568.7051,569.7293,567.9566,568.3604,93619.0
2024-09-25 11:30:00,577.17,577.39,575.36,575.69,158769.0,568.4293,568.646,566.6467,566.9717,158769.0
2024-09-25 12:00:00,575.69,575.83,574.85,575.49,103244.0,566.9717,567.1096,566.1444,566.7747,103244.0
2024-09-25 12:30:00,575.27,575.67,574.12,574.12,98398.0,566.5581,566.952,565.4255,565.4255,98398.0
2024-09-25 13:00:00,574.2,574.98,573.4,573.4,79849.0,565.5043,566.2725,564.7164,564.7164,79849.0
2024-09-25 13:30:00,573.38,576.51,573.08,576.38,78276.0,564.6967,567.7793,564.4012,567.6513,78276.0
2024-09-25 14:00:00,576.33,576.69,575.49,576.24,78860.0,567.602,567.9566,566.7747,567.5134,78860.0
2024-09-25 14:30:00,576.36,576.37,575.42,575.62,62985.0,567.6316,567.6414,566.7058,566.9028,62985.0
2024-09-25 15:00:00,575.58,576.4,574.75,576.4,86233.0,566.8634,567.671,566.046,567.671,86233.0
2024-09-25 15:30:00,576.32,576.77,575.03,576.56,197497.0,567.5922,568.0354,566.3217,567.8285,197497.0
2024-09-26 09:30:00,575.0,576.01,570.91,573.43,145728.0,566.2922,567.2869,562.2641,564.7459,145728.0
2024-09-26 10:00:00,573.14,574.2,571.43,572.69,89997.0,564.4603,565.5043,562.7762,564.0172,89997.0
2024-09-26 10:30:00,572.69,575.9,571.34,575.71,96400.0,564.0172,567.1785,562.6876,566.9914,96400.0
2024-09-26 11:00:00,575.71,576.6,573.67,574.21,105245.0,566.9914,567.8679,564.9823,565.5141,105245.0
2024-09-26 11:30:00,574.32,575.07,573.44,574.02,51623.0,565.6225,566.3611,564.7558,565.327,51623.0
2024-09-26 12:00:00,573.8,575.15,573.7,574.2,77437.0,565.1103,566.4399,565.0119,565.5043,77437.0
2024-09-26 12:30:00,573.93,576.12,573.73,575.27,61073.0,565.2384,567.3952,565.0414,566.5581,61073.0
2024-09-26 13:00:00,575.14,575.26,573.84,574.5,53352.0,566.43,566.5482,565.1497,565.7997,53352.0
2024-09-26 13:30:00,574.54,574.97,572.95,573.32,49717.0,565.8391,566.2626,564.2732,564.6376,49717.0
2024-09-26 14:00:00,573.29,574.78,572.74,574.63,50546.0,564.6081,566.0755,564.0664,565.9278,50546.0
2024-09-26 14:30:00,574.63,574.87,573.8,574.15,59534.0,565.9278,566.1641,565.1103,565.455,59534.0
2024-09-26 15:00:00,574.18,574.31,572.11,572.26,72732.0,565.4846,565.6126,563.4459,563.5937,72732.0
2024-09-26 15:30:00,572.39,575.79,571.79,574.73,279250.0,563.7217,567.0702,563.1308,566.0263,279250.0
2024-09-27 09:30:00,577.68,582.0,576.59,581.08,181125.0,568.9316,573.1862,567.8581,572.2801,181125.0
2024-09-27 10:00:00,581.05,583.11,580.21,582.59,61127.0,572.2505,574.2794,571.4233,573.7672,61127.0
2024-09-27 10:30:00,582.59,583.9,581.22,582.75,65397.0,573.7672,575.0574,572.418,573.9248,65397.0
2024-09-27 11:00:00,582.52,586.71,582.52,585.75,105153.0,573.6983,577.8248,573.6983,576.8794,105153.0
2024-09-27 11:30:00,585.75,585.9,583.47,584.48,64887.0,576.8794,577.0271,574.6339,575.6286,64887.0
2024-09-27 12:00:00,584.46,584.46,581.32,581.56,43999.0,575.6089,575.6089,572.5165,572.7528,43999.0
2024-09-27 12:30:00,581.73,581.73,578.32,578.82,64879.0,572.9203,572.9203,569.5619,570.0543,64879.0
2024-09-27 13:00:00,578.8,580.23,578.54,580.22,47406.0,570.0346,571.443,569.7786,571.4331,47406.0
2024-09-27 13:30:00,580.24,581.67,579.81,581.17,28062.0,571.4528,572.8612,571.0293,572.3687,28062.0
2024-09-27 14:00:00,581.18,581.91,580.87,581.01,54291.0,572.3786,573.0975,572.0733,572.2112,54291.0
2024-09-27 14:30:00,581.04,582.49,580.08,582.36,65179.0,572.2407,573.6687,571.2952,573.5407,65179.0
2024-09-27 15:00:00,582.42,583.22,581.73,581.74,56955.0,573.5998,574.3877,572.9203,572.9301,56955.0
2024-09-27 15:30:00,581.65,582.86,581.24,581.64,142687.0,572.8415,574.0331,572.4377,572.8316,142687.0
2024-09-30 09:30:00,583.5,585.0,578.74,582.07,145451.0,574.6634,576.1407,569.9755,573.2551,145451.0
2024-09-30 10:00:00,582.07,585.37,581.73,584.44,91792.0,573.2551,576.5051,572.9203,575.5892,91792.0
2024-09-30 10:30:00,584.55,586.42,583.87,584.99,46280.0,575.6975,577.5392,575.0278,576.1309,46280.0
2024-09-30 11:00:00,585.19,585.45,582.77,582.83,53622.0,576.3279,576.5839,573.9445,574.0036,53622.0
2024-09-30 11:30:00,582.98,583.32,581.59,582.01,63121.0,574.1513,574.4862,572.7824,573.196,63121.0
2024-09-30 12:00:00,582.1,582.81,581.48,582.81,21821.0,573.2846,573.9839,572.674,573.9839,21821.0
2024-09-30 12:30:00,582.8,583.02,581.85,581.89,20697.0,573.974,574.1907,573.0384,573.0778,20697.0
2024-09-30 13:00:00,581.77,582.99,581.6,582.49,25908.0,572.9596,574.1612,572.7922,573.6687,25908.0
2024-09-30 13:30:00,582.49,582.81,580.9,581.62,40496.0,573.6687,573.9839,572.1028,572.8119,40496.0
2024-09-30 14:00:00,581.62,582.66,580.49,581.62,48547.0,572.8119,573.8362,571.699,572.8119,48547.0
2024-09-30 14:30:00,581.5,582.9,581.37,582.36,60886.0,572.6937,574.0725,572.5657,573.5407,60886.0
2024-09-30 15:00:00,582.22,584.32,581.89,584.14,78176.0,573.4028,575.471,573.0778,575.2938,78176.0
2024-09-30 15:30:00,584.14,586.22,584.14,584.69,247059.0,575.2938,577.3423,575.2938,575.8354,247059.0
2024-10-01 09:30:00,585.0,586.22,580.76,585.71,207175.0,576.1407,577.3423,571.9649,576.84,207175.0
2024-10-01 10:00:00,585.21,587.0,583.07,586.7,115553.0,576.3475,578.1104,574.24,577.815,115553.0
2024-10-01 10:30:00,586.75,588.7,586.55,588.63,161721.0,577.8642,579.7847,577.6673,579.7158,161721.0
2024-10-01 11:00:00,588.63,588.66,586.08,587.81,79285.0,579.7158,579.7453,577.2044,578.9082,79285.0
2024-10-01 11:30:00,587.46,588.5,586.86,588.37,44199.0,578.5635,579.5877,577.9726,579.4597,44199.0
2024-10-01 12:00:00,588.17,588.41,586.25,586.49,66003.0,579.2627,579.4991,577.3718,577.6082,66003.0
2024-10-01 12:30:00,586.32,586.62,584.84,586.08,47018.0,577.4407,577.7362,575.9832,577.2044,47018.0
2024-10-01 13:00:00,585.94,586.47,583.48,583.68,78678.0,577.0665,577.5885,574.6437,574.8407,78678.0
2024-10-01 13:30:00,583.82,585.2,583.56,584.89,60033.0,574.9786,576.3377,574.7225,576.0324,60033.0
2024-10-01 14:00:00,585.03,586.6,584.97,586.32,61237.0,576.1703,577.7165,576.1112,577.4407,61237.0
2024-10-01 14:30:00,586.37,586.46,584.63,586.39,111450.0,577.49,577.5786,575.7763,577.5097,111450.0
2024-10-01 15:00:00,586.21,586.7,583.59,585.22,66635.0,577.3324,577.815,574.7521,576.3574,66635.0
2024-10-01 15:30:00,585.23,585.23,581.99,583.15,236846.0,576.3672,576.3672,573.1763,574.3187,236846.0
2024-10-02 09:30:00,604.26,604.52,590.36,590.69,499643.0,595.1091,595.3651,581.4196,581.7446,499643.0
2024-10-02 10:00:00,590.67,590.67,584.25,588.28,178589.0,581.7249,581.7249,575.4021,579.3711,178589.0
2024-10-02 10:30:00,588.71,591.57,588.19,590.25,133732.0,579.7945,582.6112,579.2824,581.3112,133732.0
2024-10-02 11:00:00,589.99,592.69,589.77,592.12,130321.0,581.0552,583.7143,580.8385,583.1529,130321.0
2024-10-02 11:30:00,592.28,593.35,590.0,592.0,113597.0,583.3105,584.3643,581.065,583.0347,113597.0
2024-10-02 12:00:00,591.76,591.83,587.42,588.06,67421.0,582.7984,582.8673,578.5241,579.1544,67421.0
2024-10-02 12:30:00,588.38,591.41,587.93,590.8,60966.0,579.4695,582.4537,579.0264,581.8529,60966.0
2024-10-02 13:00:00,590.88,593.21,590.26,592.49,81020.0,581.9317,584.2264,581.3211,583.5173,81020.0
2024-10-02 13:30:00,592.31,594.17,589.42,590.8,145156.0,583.34,585.1719,580.4938,581.8529,145156.0
2024-10-02 14:00:00,591.24,593.06,590.72,591.55,72890.0,582.2862,584.0787,581.7741,582.5915,72890.0
2024-10-02 14:30:00,591.55,593.66,591.11,593.5,67211.0,582.5915,584.6696,582.1582,584.512,67211.0
2024-10-02 15:00:00,593.54,595.36,592.93,593.17,125018.0,584.5514,586.3438,583.9506,584.187,125018.0
2024-10-02 15:30:00,592.94,595.84,592.03,592.3,273070.0,583.9605,586.8166,583.0643,583.3302,273070.0
2024-10-03 09:30:00,590.61,590.61,584.36,586.83,135555.0,581.6658,581.6658,575.5104,577.943,135555.0
2024-10-03 10:00:00,587.03,591.86,586.61,590.11,122128.0,578.14,582.8968,577.7263,581.1733,122128.0
2024-10-03 10:30:00,590.11,591.83,588.76,589.75,95793.0,581.1733,582.8673,579.8438,580.8188,95793.0
2024-10-03 11:00:00,589.93,590.25,588.32,589.79,88223.0,580.9961,581.3112,579.4105,580.8582,88223.0
2024-10-03 11:30:00,589.8,590.25,588.27,589.32,110844.0,580.868,581.3112,579.3612,580.3953,110844.0
2024-10-03 12:00:00,589.27,591.91,588.55,591.82,51753.0,580.3461,582.9461,579.637,582.8574,51753.0
2024-10-03 12:30:00,591.72,591.95,589.08,589.19,81035.0,582.759,582.9855,580.1589,580.2673,81035.0
2024-10-03 13:00:00,589.24,589.65,588.24,589.2,69689.0,580.3165,580.7203,579.3317,580.2771,69689.0
2024-10-03 13:30:00,589.16,590.83,589.16,590.66,38498.0,580.2377,581.8824,580.2377,581.715,38498.0
2024-10-03 14:00:00,590.64,591.23,589.84,590.9,53381.0,581.6953,582.2764,580.9074,581.9514,53381.0
2024-10-03 14:30:00,591.1,592.66,590.54,590.88,76936.0,582.1484,583.6847,581.5968,581.9317,76936.0
2024-10-03 15:00:00,590.76,590.78,589.04,590.51,88375.0,581.8135,581.8332,580.1195,581.5673,88375.0
2024-10-03 15:30:00,590.58,593.23,590.3,592.75,266785.0,581.6362,584.2461,581.3605,583.7734,266785.0
2024-10-04 09:30:00,592.13,596.13,591.37,592.94,149084.0,583.1628,587.1022,582.4143,583.9605,149084.0
2024-10-04 10:00:00,593.57,594.94,591.59,593.2,105977.0,584.5809,585.9302,582.6309,584.2165,105977.0
2024-10-04 10:30:00,592.93,593.88,591.69,592.04,61353.0,583.9506,584.8863,582.7294,583.0741,61353.0
2024-10-04 11:00:00,592.07,592.07,588.46,589.82,79602.0,583.1037,583.1037,579.5483,580.8877,79602.0
2024-10-04 11:30:00,589.64,591.8,589.64,590.64,42486.0,580.7105,582.8378,580.7105,581.6953,42486.0
2024-10-04 12:00:00,590.85,591.58,589.75,590.07,65299.0,581.9021,582.6211,580.8188,581.1339,65299.0
2024-10-04 12:30:00,590.07,591.98,589.97,591.72,52367.0,581.1339,583.015,581.0355,582.759,52367.0
2024-10-04 13:00:00,591.7,592.02,591.25,592.0,41569.0,582.7393,583.0544,582.2961,583.0347,41569.0
2024-10-04 13:30:00,592.1,592.11,589.88,590.34,69966.0,583.1332,583.1431,580.9468,581.3999,69966.0
2024-10-04 14:00:00,590.53,590.68,588.7,590.03,81990.0,581.587,581.7347,579.7847,581.0946,81990.0
2024-10-04 14:30:00,590.13,590.92,589.6,589.9,60467.0,581.193,581.9711,580.6711,580.9665,60467.0
2024-10-04 15:00:00,589.94,590.18,588.43,590.14,112934.0,581.0059,581.2423,579.5188,581.2029,112934.0
2024-10-04 15:30:00,590.2,591.69,589.81,590.78,216371.0,581.262,582.7294,580.8779,581.8332,216371.0
2024-10-07 09:30:00,588.79,592.0,585.0,591.0,320008.0,579.8733,583.0347,576.1407,582.0499,320008.0
2024-10-07 10:00:00,591.0,592.44,588.37,589.19,110349.0,582.0499,583.4681,579.4597,580.2673,110349.0
2024-10-07 10:30:00,589.17,589.8,587.72,588.36,42106.0,580.2476,580.868,578.8195,579.4498,42106.0
2024-10-07 11:00:00,588.33,590.43,588.2,589.67,59608.0,579.4203,581.4885,579.2923,580.74,59608.0
2024-10-07 11:30:00,589.8,589.8,587.88,587.88,37966.0,580.868,580.868,578.9771,578.9771,37966.0
2024-10-07 12:00:00,588.14,588.4,586.25,586.25,33937.0,579.2332,579.4892,577.3718,577.3718,33937.0
2024-10-07 12:30:00,586.25,587.26,585.1,587.14,28721.0,577.3718,578.3665,576.2392,578.2483,28721.0
2024-10-07 13:00:00,586.93,587.87,586.52,587.36,20566.0,578.0415,578.9673,577.6377,578.465,20566.0
2024-10-07 13:30:00,587.39,588.33,587.07,587.72,22252.0,578.4945,579.4203,578.1794,578.8195,22252.0
2024-10-07 14:00:00,587.67,587.67,585.2,585.52,48790.0,578.7703,578.7703,576.3377,576.6529,48790.0
2024-10-07 14:30:00,585.22,586.14,583.88,583.88,49419.0,576.3574,577.2635,575.0377,575.0377,49419.0
2024-10-07 15:00:00,583.88,585.5,583.64,584.9,44744.0,575.0377,576.6332,574.8013,576.0422,44744.0
2024-10-07 15:30:00,585.1,585.24,583.33,583.75,196967.0,576.2392,576.3771,574.496,574.9097,196967.0
2024-10-08 09:30:00,588.06,589.21,582.87,584.62,168143.0,579.1544,580.287,574.043,575.7665,168143.0
2024-10-08 10:00:00,584.37,584.37,581.54,583.24,98145.0,575.5203,575.5203,572.7331,574.4074,98145.0
2024-10-08 10:30:00,583.19,585.21,582.69,584.79,84887.0,574.3581,576.3475,573.8657,575.9339,84887.0
2024-10-08 11:00:00,585.0,585.79,582.87,584.65,61533.0,576.1407,576.9188,574.043,575.796,61533.0
2024-10-08 11:30:00,584.88,584.88,582.23,582.35,49554.0,576.0225,576.0225,573.4127,573.5309,49554.0
2024-10-08 12:00:00,582.43,582.97,581.15,581.47,62544.0,573.6096,574.1415,572.349,572.6642,62544.0
2024-10-08 12:30:00,581.38,582.99,580.67,581.08,38314.0,572.5756,574.1612,571.8763,572.2801,38314.0
2024-10-08 13:00:00,581.3,581.42,579.56,581.05,77019.0,572.4968,572.6149,570.7831,572.2505,77019.0
2024-10-08 13:30:00,580.87,581.25,580.48,580.67,34274.0,572.0733,572.4475,571.6892,571.8763,34274.0
2024-10-08 14:00:00,580.69,581.09,580.55,580.93,28231.0,571.896,572.2899,571.7581,572.1324,28231.0
2024-10-08 14:30:00,580.97,581.26,580.54,580.61,44452.0,572.1718,572.4574,571.7483,571.8172,44452.0
2024-10-08 15:00:00,580.68,581.39,580.51,580.82,66716.0,571.8862,572.5854,571.7187,572.024,66716.0
2024-10-08 15:30:00,580.84,582.68,580.78,581.5,203921.0,572.0437,573.8559,571.9846,572.6937,203921.0
2024-10-09 09:30:00,582.16,586.16,580.61,585.36,138558.0,573.3437,577.2832,571.8172,576.4953,138558.0
2024-10-09 10:00:00,585.36,587.0,583.59,584.64,53855.0,576.4953,578.1104,574.7521,575.7862,53855.0
2024-10-09 10:30:00,584.78,586.12,583.14,585.77,49007.0,575.9241,577.2438,574.3089,576.8991,49007.0
2024-10-09 11:00:00,586.11,586.58,584.9,586.06,34662.0,577.2339,577.6968,576.0422,577.1847,34662.0
2024-10-09 11:30:00,586.0,589.49,585.82,588.55,36485.0,577.1256,580.5627,576.9483,579.637,36485.0
2024-10-09 12:00:00,588.33,589.32,587.81,587.87,27890.0,579.4203,580.3953,578.9082,578.9673,27890.0
2024-10-09 12:30:00,587.8,588.33,587.4,587.79,26734.0,578.8983,579.4203,578.5044,578.8885,26734.0
2024-10-09 13:00:00,587.88,588.81,587.28,588.54,22174.0,578.9771,579.893,578.3862,579.6271,22174.0
2024-10-09 13:30:00,588.47,588.85,587.13,587.43,31609.0,579.5582,579.9324,578.2385,578.5339,31609.0
2024-10-09 14:00:00,587.4,588.28,587.11,587.99,42245.0,578.5044,579.3711,578.2188,579.0854,42245.0
2024-10-09 14:30:00,587.85,589.85,587.7,589.43,39755.0,578.9476,580.9173,578.7998,580.5036,39755.0
2024-10-09 15:00:00,589.44,591.8,589.18,591.8,42325.0,580.5135,582.8378,580.2574,582.8378,42325.0
2024-10-09 15:30:00,591.54,592.8,591.12,591.36,136721.0,582.5817,583.8226,582.168,582.4044,136721.0
2024-10-10 09:30:00,595.18,598.9,592.76,594.25,177837.0,586.1666,589.8302,583.7832,585.2506,177837.0
2024-10-10 10:00:00,594.32,598.95,593.52,595.75,98982.0,585.3196,589.8795,584.5317,586.7279,98982.0
2024-10-10 10:30:00,595.67,597.4,593.04,594.1,42049.0,586.6491,588.3529,584.059,585.1029,42049.0
2024-10-10 11:00:00,594.44,595.06,593.51,594.1,36155.0,585.4378,586.0484,584.5219,585.1029,36155.0
2024-10-10 11:30:00,594.07,596.34,593.86,596.28,26920.0,585.0734,587.309,584.8666,587.2499,26920.0
2024-10-10 12:00:00,596.27,596.91,595.25,596.72,26342.0,587.2401,587.8704,586.2355,587.6832,26342.0
2024-10-10 12:30:00,596.76,596.77,595.05,595.4,23241.0,587.7226,587.7325,586.0385,586.3832,23241.0
2024-10-10 13:00:00,595.58,596.39,594.49,595.88,35522.0,586.5605,587.3582,585.487,586.856,35522.0
2024-10-10 13:30:00,595.88,596.25,594.41,595.31,45727.0,586.856,587.2204,585.4082,586.2946,45727.0
2024-10-10 14:00:00,595.14,595.54,594.29,594.48,48386.0,586.1272,586.5211,585.29,585.4772,48386.0
2024-10-10 14:30:00,594.7,594.97,593.37,594.32,46948.0,585.6938,585.9597,584.384,585.3196,46948.0
2024-10-10 15:00:00,594.32,595.89,594.32,595.73,52582.0,585.3196,586.8658,585.3196,586.7082,52582.0
2024-10-10 15:30:00,595.73,598.07,595.73,597.38,136165.0,586.7082,589.0128,586.7082,588.3332,136165.0
2024-10-11 09:30:00,596.49,601.53,596.2,597.29,107721.0,587.4567,592.4204,587.1711,588.2446,107721.0
2024-10-11 10:00:00,597.29,600.0,596.53,599.47,86541.0,588.2446,590.9136,587.4961,590.3916,86541.0
2024-10-11 10:30:00,599.68,601.12,598.8,600.45,32895.0,590.5984,592.0166,589.7317,591.3568,32895.0
2024-10-11 11:00:00,600.19,600.87,599.01,599.63,33002.0,591.1007,591.7704,589.9386,590.5492,33002.0
2024-10-11 11:30:00,599.55,600.35,598.96,599.87,42677.0,590.4704,591.2583,589.8893,590.7855,42677.0
2024-10-11 12:00:00,599.74,600.0,597.87,598.2,33570.0,590.6575,590.9136,588.8158,589.1408,33570.0
2024-10-11 12:30:00,598.11,598.79,597.63,598.47,34156.0,589.0522,589.7219,588.5795,589.4067,34156.0
2024-10-11 13:00:00,598.5,598.58,596.68,598.05,38768.0,589.4363,589.5151,587.6438,588.9931,38768.0
2024-10-11 13:30:00,598.05,598.31,597.75,598.07,21049.0,588.9931,589.2492,588.6976,589.0128,21049.0
2024-10-11 14:00:00,598.03,600.15,597.99,599.68,59193.0,588.9734,591.0613,588.934,590.5984,59193.0
2024-10-11 14:30:00,599.56,599.58,597.81,598.12,55397.0,590.4802,590.4999,588.7567,589.062,55397.0
2024-10-11 15:00:00,598.07,599.17,597.62,599.1,51586.0,589.0128,590.0961,588.5696,590.0272,51586.0
2024-10-11 15:30:00,598.93,599.21,597.63,597.83,164426.0,589.8598,590.1355,588.5795,588.7764,164426.0
2024-10-14 09:30:00,599.11,600.0,597.38,598.93,142283.0,590.037,590.9136,588.3332,589.8598,142283.0
2024-10-14 10:00:00,598.77,601.44,598.15,601.44,107345.0,589.7022,592.3318,589.0916,592.3318,107345.0
2024-10-14 10:30:00,601.71,604.0,600.83,603.76,71760.0,592.5977,594.853,591.731,594.6166,71760.0
2024-10-14 11:00:00,603.64,606.23,603.61,605.78,102129.0,594.4984,597.0492,594.4689,596.606,102129.0
2024-10-14 11:30:00,605.6,606.42,605.32,605.96,68470.0,596.4288,597.2363,596.153,596.7833,68470.0
2024-10-14 12:00:00,605.99,606.34,605.08,605.43,55423.0,596.8129,597.1576,595.9166,596.2613,55423.0
2024-10-14 12:30:00,605.31,606.5,605.3,606.08,44126.0,596.1432,597.3151,596.1333,596.9015,44126.0
2024-10-14 13:00:00,606.1,606.8,605.44,606.65,58671.0,596.9212,597.6106,596.2712,597.4629,58671.0
2024-10-14 13:30:00,606.74,607.27,605.75,605.91,73469.0,597.5515,598.0735,596.5765,596.7341,73469.0
2024-10-14 14:00:00,605.85,607.47,605.35,606.98,63440.0,596.675,598.2704,596.1825,597.7879,63440.0
2024-10-14 14:30:00,606.9,607.38,606.68,607.14,50180.0,597.7091,598.1818,597.4924,597.9454,50180.0
2024-10-14 15:00:00,607.14,608.63,606.92,607.19,62195.0,597.9454,599.4129,597.7288,597.9947,62195.0
2024-10-14 15:30:00,607.1,607.38,605.51,606.76,180034.0,597.906,598.1818,596.3401,597.5712,180034.0
2024-10-15 09:30:00,552.02,555.0,543.27,546.38,2066518.0,543.6602,546.5951,535.0427,538.1056,2066518.0
2024-10-15 10:00:00,546.16,558.96,543.0,555.85,1159978.0,537.8889,550.4951,534.7768,547.4322,1159978.0
2024-10-15 10:30:00,556.22,563.75,556.21,561.57,578122.0,547.7966,555.2125,547.7867,553.0656,578122.0
2024-10-15 11:00:00,561.64,569.18,561.62,568.67,679928.0,553.1345,560.5603,553.1148,560.058,679928.0
2024-10-15 11:30:00,568.68,569.7,561.31,562.94,295342.0,560.0679,561.0724,552.8095,554.4148,295342.0
2024-10-15 12:00:00,562.93,563.02,560.05,562.1,268620.0,554.405,554.4936,551.5686,553.5875,268620.0
2024-10-15 12:30:00,562.24,563.09,560.29,560.68,298691.0,553.7254,554.5625,551.8049,552.189,298691.0
2024-10-15 13:00:00,560.68,563.93,560.37,563.25,232553.0,552.189,555.3898,551.8837,554.7201,232553.0
2024-10-15 13:30:00,563.23,565.1,560.64,561.56,153665.0,554.7004,556.5421,552.1496,553.0557,153665.0
2024-10-15 14:00:00,561.56,561.56,556.45,558.0,292601.0,553.0557,553.0557,548.0231,549.5496,292601.0
2024-10-15 14:30:00,557.99,559.29,557.39,558.23,191465.0,549.5398,550.8201,548.9489,549.7761,191465.0
2024-10-15 15:00:00,558.24,559.6,557.75,557.75,205930.0,549.786,551.1254,549.3034,549.3034,205930.0
2024-10-15 15:30:00,557.76,559.07,554.0,554.08,584684.0,549.3133,550.6034,545.6102,545.689,584684.0
2024-10-16 09:30:00,557.01,570.23,555.12,569.95,619088.0,548.5746,561.5944,546.7132,561.3186,619088.0
2024-10-16 10:00:00,569.85,572.25,568.0,571.23,283456.0,561.2202,563.5838,559.3982,562.5793,283456.0
2024-10-16 10:30:00,571.31,576.18,571.12,572.19,429121.0,562.6581,567.4543,562.4709,563.5247,429121.0
2024-10-16 11:00:00,572.17,574.29,570.94,572.54,205593.0,563.505,565.5929,562.2937,563.8694,205593.0
2024-10-16 11:30:00,572.42,573.73,570.88,572.93,148676.0,563.7512,565.0414,562.2346,564.2535,148676.0
2024-10-16 12:00:00,573.05,574.82,572.67,572.74,151950.0,564.3717,566.1149,563.9975,564.0664,151950.0
2024-10-16 12:30:00,572.74,573.77,572.05,573.0,105504.0,564.0664,565.0808,563.3868,564.3225,105504.0
2024-10-16 13:00:00,573.12,573.81,570.85,570.89,120188.0,564.4406,565.1202,562.205,562.2444,120188.0
2024-10-16 13:30:00,570.85,571.46,569.64,571.17,76569.0,562.205,562.8058,561.0133,562.5202,76569.0
2024-10-16 14:00:00,571.17,572.07,571.08,571.51,83861.0,562.5202,563.4065,562.4315,562.855,83861.0
2024-10-16 14:30:00,571.51,574.13,571.24,573.85,156081.0,562.855,565.4353,562.5891,565.1596,156081.0
2024-10-16 15:00:00,573.99,574.09,572.58,572.81,120571.0,565.2975,565.396,563.9088,564.1353,120571.0
2024-10-16 15:30:00,573.04,575.02,570.98,571.21,284905.0,564.3619,566.3119,562.333,562.5596,284905.0
2024-10-17 09:30:00,560.58,566.38,558.72,561.96,594048.0,552.0905,557.8027,550.2587,553.4496,594048.0
2024-10-17 10:00:00,562.11,563.82,558.97,562.11,249022.0,553.5974,555.2815,550.5049,553.5974,249022.0
2024-10-17 10:30:00,562.06,564.18,561.4,562.89,209227.0,553.5481,555.636,552.8981,554.3656,209227.0
2024-10-17 11:00:00,562.9,564.07,561.31,563.64,150647.0,554.3754,555.5277,552.8095,555.1042,150647.0
2024-10-17 11:30:00,563.72,565.0,563.13,564.0,149817.0,555.183,556.4436,554.6019,555.4588,149817.0
2024-10-17 12:00:00,563.79,564.07,561.65,562.38,88233.0,555.2519,555.5277,553.1443,553.8633,88233.0
2024-10-17 12:30:00,562.55,564.0,561.87,563.79,70912.0,554.0307,555.4588,553.361,555.2519,70912.0
2024-10-17 13:00:00,563.79,567.5,563.63,566.5,408020.0,555.2519,558.9058,555.0944,557.9209,408020.0
2024-10-17 13:30:00,566.46,568.56,566.14,568.35,66954.0,557.8815,559.9497,557.5663,559.7429,66954.0
2024-10-17 14:00:00,568.49,568.56,566.28,567.86,81529.0,559.8808,559.9497,557.7042,559.2603,81529.0
2024-10-17 14:30:00,567.98,569.21,567.43,567.75,97243.0,559.3785,560.5899,558.8368,559.152,97243.0
2024-10-17 15:00:00,567.71,569.3,567.29,568.67,143014.0,559.1126,560.6785,558.6989,560.058,143014.0
2024-10-17 15:30:00,568.66,569.47,565.95,566.28,391704.0,560.0482,560.8459,557.3792,557.7042,391704.0
2024-10-18 09:30:00,566.85,569.65,565.39,567.34,421175.0,558.2656,561.0232,556.8277,558.7482,421175.0
2024-10-18 10:00:00,567.34,568.98,566.49,567.48,115533.0,558.7482,560.3633,557.911,558.8861,115533.0
2024-10-18 10:30:00,567.53,568.4,565.89,568.08,92905.0,558.9353,559.7921,557.3201,559.477,92905.0
2024-10-18 11:00:00,567.9,568.39,563.5,563.71,102739.0,559.2997,559.7823,554.9663,555.1731,102739.0
2024-10-18 11:30:00,563.93,564.51,563.03,563.73,100504.0,555.3898,555.961,554.5034,555.1928,100504.0
2024-10-18 12:00:00,563.87,566.23,563.44,565.95,98722.0,555.3307,557.655,554.9072,557.3792,98722.0
2024-10-18 12:30:00,566.02,567.94,564.91,567.49,72303.0,557.4482,559.3391,556.355,558.8959,72303.0
2024-10-18 13:00:00,567.42,568.83,566.73,568.83,67406.0,558.827,560.2156,558.1474,560.2156,67406.0
2024-10-18 13:30:00,568.83,569.22,568.13,568.48,46843.0,560.2156,560.5997,559.5262,559.8709,46843.0
2024-10-18 14:00:00,568.56,570.0,567.98,569.15,54125.0,559.9497,561.3679,559.3785,560.5308,54125.0
2024-10-18 14:30:00,569.15,570.95,568.7,570.21,73557.0,560.5308,562.3035,560.0876,561.5747,73557.0
2024-10-18 15:00:00,570.1,570.86,568.5,568.68,59801.0,561.4664,562.2149,559.8906,560.0679,59801.0
2024-10-18 15:30:00,568.65,570.33,568.48,569.44,142194.0,560.0383,561.6929,559.8709,560.8164,142194.0
2024-10-21 09:30:00,569.64,575.64,568.7,573.49,263270.0,561.0133,566.9225,560.0876,564.805,263270.0
2024-10-21 10:00:00,573.54,577.34,573.54,575.07,137171.0,564.8543,568.5967,564.8543,566.3611,137171.0
2024-10-21 10:30:00,575.07,577.07,573.59,575.86,119064.0,566.3611,568.3308,564.9035,567.1391,119064.0
2024-10-21 11:00:00,575.73,579.28,575.06,575.44,135311.0,567.0111,570.5074,566.3513,566.7255,135311.0
2024-10-21 11:30:00,575.27,577.93,575.06,576.37,73540.0,566.5581,569.1778,566.3513,567.6414,73540.0
2024-10-21 12:00:00,576.14,576.57,574.18,574.93,64800.0,567.4149,567.8384,565.4846,566.2232,64800.0
2024-10-21 12:30:00,574.77,576.12,574.18,574.96,66802.0,566.0657,567.3952,565.4846,566.2528,66802.0
2024-10-21 13:00:00,575.07,575.24,573.09,574.38,55436.0,566.3611,566.5285,564.4111,565.6816,55436.0
2024-10-21 13:30:00,574.42,574.78,572.56,573.24,54029.0,565.721,566.0755,563.8891,564.5588,54029.0
2024-10-21 14:00:00,573.24,574.4,573.1,573.27,47026.0,564.5588,565.7013,564.4209,564.5884,47026.0
2024-10-21 14:30:00,573.38,573.57,572.28,572.57,54145.0,564.6967,564.8838,563.6134,563.899,54145.0
2024-10-21 15:00:00,572.63,573.07,572.14,572.33,73790.0,563.9581,564.3914,563.4755,563.6626,73790.0
2024-10-21 15:30:00,572.16,572.18,570.01,571.48,182802.0,563.4952,563.5149,561.3777,562.8255,182802.0
2024-10-22 09:30:00,567.85,572.16,565.49,568.95,163661.0,559.2505,563.4952,556.9262,560.3338,163661.0
2024-10-22 10:00:00,568.94,569.02,566.2,566.94,96715.0,560.3239,560.4027,557.6254,558.3542,96715.0
2024-10-22 10:30:00,566.9,570.29,566.3,569.08,73005.0,558.3148,561.6535,557.7239,560.4618,73005.0
2024-10-22 11:00:00,569.39,570.83,568.59,569.95,80326.0,560.7671,562.1853,559.9792,561.3186,80326.0
2024-10-22 11:30:00,569.86,570.43,569.33,569.89,48497.0,561.23,561.7914,560.708,561.2596,48497.0
2024-10-22 12:00:00,569.89,570.53,569.43,569.87,59096.0,561.2596,561.8899,560.8065,561.2399,59096.0
2024-10-22 12:30:00,569.86,570.21,569.12,569.38,44904.0,561.23,561.5747,560.5012,560.7573,44904.0
2024-10-22 13:00:00,569.39,571.27,569.28,571.27,40625.0,560.7671,562.6187,560.6588,562.6187,40625.0
2024-10-22 13:30:00,571.11,572.63,570.71,572.63,75541.0,562.4611,563.9581,562.0671,563.9581,75541.0
2024-10-22 14:00:00,572.5,573.04,571.83,571.83,45149.0,563.83,564.3619,563.1702,563.1702,45149.0
2024-10-22 14:30:00,571.72,572.05,570.96,571.97,44830.0,563.0618,563.3868,562.3134,563.3081,44830.0
2024-10-22 15:00:00,571.88,572.01,570.62,570.69,50218.0,563.2194,563.3475,561.9785,562.0474,50218.0
2024-10-22 15:30:00,570.69,571.72,569.83,569.98,153602.0,562.0474,563.0618,561.2005,561.3482,153602.0
2024-10-23 09:30:00,572.13,574.14,569.06,570.01,174484.0,563.4656,565.4452,560.4421,561.3777,174484.0
2024-10-23 10:00:00,570.39,571.23,567.72,568.28,75849.0,561.752,562.5793,559.1224,559.6739,75849.0
2024-10-23 10:30:00,568.5,568.77,567.33,567.95,44123.0,559.8906,560.1565,558.7383,559.3489,44123.0
2024-10-23 11:00:00,567.78,568.74,566.45,567.17,77971.0,559.1815,560.127,557.8717,558.5807,77971.0
2024-10-23 11:30:00,567.14,567.65,566.6,566.61,77457.0,558.5512,559.0535,558.0194,558.0292,77457.0
2024-10-23 12:00:00,566.42,568.52,566.28,568.0,107181.0,557.8421,559.9103,557.7042,559.3982,107181.0
2024-10-23 12:30:00,567.89,568.56,566.88,566.9,93369.0,559.2898,559.9497,558.2951,558.3148,93369.0
2024-10-23 13:00:00,567.22,567.87,566.04,566.34,49756.0,558.63,559.2701,557.4679,557.7633,49756.0
2024-10-23 13:30:00,566.45,566.61,565.32,565.84,38569.0,557.8717,558.0292,556.7588,557.2709,38569.0
2024-10-23 14:00:00,566.03,566.03,564.42,564.55,41156.0,557.458,557.458,555.8724,556.0004,41156.0
2024-10-23 14:30:00,564.55,566.72,564.48,566.7,60558.0,556.0004,558.1376,555.9315,558.1179,60558.0
2024-10-23 15:00:00,566.58,567.07,565.24,565.25,65169.0,557.9997,558.4823,556.68,556.6898,65169.0
2024-10-23 15:30:00,565.33,565.79,560.0,564.64,459760.0,556.7686,557.2216,551.5193,556.0891,459760.0
2024-10-24 09:30:00,564.99,571.7,563.13,569.36,182544.0,556.4338,563.0421,554.6019,560.7376,182544.0
2024-10-24 10:00:00,569.0,569.65,567.54,569.36,99975.0,560.383,561.0232,558.9451,560.7376,99975.0
2024-10-24 10:30:00,569.13,569.42,567.13,567.7,46307.0,560.5111,560.7967,558.5414,559.1027,46307.0
2024-10-24 11:00:00,567.69,568.01,565.86,566.11,40253.0,559.0929,559.408,557.2906,557.5368,40253.0
2024-10-24 11:30:00,565.9,566.88,565.42,566.87,41016.0,557.33,558.2951,556.8573,558.2853,41016.0
2024-10-24 12:00:00,566.71,567.25,561.5,567.05,105396.0,558.1277,558.6595,552.9966,558.4626,105396.0
2024-10-24 12:30:00,567.15,568.12,566.78,567.23,29440.0,558.5611,559.5164,558.1967,558.6398,29440.0
2024-10-24 13:00:00,567.21,567.56,566.48,567.04,25969.0,558.6201,558.9648,557.9012,558.4527,25969.0
2024-10-24 13:30:00,567.04,567.1,564.37,564.4,70007.0,558.4527,558.5118,555.8232,555.8527,70007.0
2024-10-24 14:00:00,564.4,564.4,561.73,561.73,86653.0,555.8527,555.8527,553.2231,553.2231,86653.0
2024-10-24 14:30:00,561.81,562.23,560.4,561.56,97590.0,553.3019,553.7156,551.9133,553.0557,97590.0
2024-10-24 15:00:00,561.57,563.8,561.47,562.92,66784.0,553.0656,555.2618,552.9671,554.3951,66784.0
2024-10-24 15:30:00,563.03,563.58,560.31,560.91,293773.0,554.5034,555.0451,551.8246,552.4155,293773.0
2024-10-25 09:30:00,566.16,571.05,563.61,569.4,251370.0,557.586,562.402,555.0747,560.777,251370.0
2024-10-25 10:00:00,569.43,571.5,569.29,569.64,120094.0,560.8065,562.8452,560.6686,561.0133,120094.0
2024-10-25 10:30:00,569.54,569.79,568.77,569.05,65576.0,560.9149,561.1611,560.1565,560.4323,65576.0
2024-10-25 11:00:00,568.93,569.99,567.66,567.86,85392.0,560.3141,561.358,559.0633,559.2603,85392.0
2024-10-25 11:30:00,567.91,569.39,567.78,569.24,45067.0,559.3095,560.7671,559.1815,560.6194,45067.0
2024-10-25 12:00:00,569.34,569.34,567.77,568.9,39437.0,560.7179,560.7179,559.1717,560.2845,39437.0
2024-10-25 12:30:00,569.0,569.03,567.35,567.98,33990.0,560.383,560.4126,558.758,559.3785,33990.0
2024-10-25 13:00:00,568.06,568.58,566.19,566.55,47262.0,559.4573,559.9694,557.6156,557.9701,47262.0
2024-10-25 13:30:00,566.55,566.61,565.06,565.59,38987.0,557.9701,558.0292,556.5027,557.0247,38987.0
2024-10-25 14:00:00,565.63,565.94,564.74,565.88,51483.0,557.0641,557.3694,556.1875,557.3103,51483.0
2024-10-25 14:30:00,565.75,566.5,565.01,566.25,58469.0,557.1823,557.9209,556.4535,557.6747,58469.0
2024-10-25 15:00:00,566.25,566.35,564.26,564.59,75662.0,557.6747,557.7732,555.7148,556.0398,75662.0
2024-10-25 15:30:00,564.58,564.79,563.9,564.18,178355.0,556.03,556.2368,555.3603,555.636,178355.0
2024-10-28 09:30:00,566.25,568.33,565.05,565.2,135942.0,557.6747,559.7232,556.4929,556.6406,135942.0
2024-10-28 10:00:00,565.48,565.73,564.2,565.1,67859.0,556.9163,557.1626,555.6557,556.5421,67859.0
2024-10-28 10:30:00,565.2,566.75,564.67,565.62,46262.0,556.6406,558.1671,556.1186,557.0542,46262.0
2024-10-28 11:00:00,565.56,565.88,564.32,564.55,40002.0,556.9951,557.3103,555.7739,556.0004,40002.0
2024-10-28 11:30:00,564.49,564.49,563.12,563.96,49492.0,555.9413,555.9413,554.5921,555.4194,49492.0
2024-10-28 12:00:00,563.72,564.5,562.81,563.9,63542.0,555.183,555.9512,554.2868,555.3603,63542.0
2024-10-28 12:30:00,564.0,565.36,563.82,564.3,52708.0,555.4588,556.7982,555.2815,555.7542,52708.0
2024-10-28 13:00:00,564.79,565.61,564.64,565.61,33882.0,556.2368,557.0444,556.0891,557.0444,33882.0
2024-10-28 13:30:00,565.6,566.02,565.02,565.61,35388.0,557.0345,557.4482,556.4633,557.0444,35388.0
2024-10-28 14:00:00,565.59,565.64,564.42,564.53,45783.0,557.0247,557.0739,555.8724,555.9807,45783.0
2024-10-28 14:30:00,564.54,565.84,564.48,565.6,29492.0,555.9906,557.2709,555.9315,557.0345,29492.0
2024-10-28 15:00:00,565.49,566.33,565.38,566.11,55427.0,556.9262,557.7535,556.8179,557.5368,55427.0
2024-10-28 15:30:00,566.17,566.66,565.06,565.69,124805.0,557.5959,558.0785,556.5027,557.1232,124805.0
2024-10-29 09:30:00,562.82,565.08,561.18,563.8,143436.0,554.2966,556.5224,552.6815,555.2618,143436.0
2024-10-29 10:00:00,563.67,567.65,563.41,566.99,111288.0,555.1338,559.0535,554.8777,558.4035,111288.0
2024-10-29 10:30:00,567.14,567.68,565.83,566.38,80965.0,558.5512,559.083,557.261,557.8027,80965.0
2024-10-29 11:00:00,566.21,566.48,563.27,563.94,80977.0,557.6353,557.9012,554.7398,555.3997,80977.0
2024-10-29 11:30:00,563.95,565.08,563.71,563.72,70117.0,555.4095,556.5224,555.1731,555.183,70117.0
2024-10-29 12:00:00,563.71,564.73,562.7,562.7,66063.0,555.1731,556.1777,554.1784,554.1784,66063.0
2024-10-29 12:30:00,562.69,563.01,561.88,562.83,83348.0,554.1686,554.4837,553.3709,554.3065,83348.0
2024-10-29 13:00:00,562.93,563.73,561.81,561.93,62185.0,554.405,555.1928,553.3019,553.4201,62185.0
2024-10-29 13:30:00,562.12,562.19,560.65,561.34,74026.0,553.6072,553.6762,552.1595,552.839,74026.0
2024-10-29 14:00:00,561.36,562.36,560.86,562.36,53857.0,552.8587,553.8436,552.3663,553.8436,53857.0
2024-10-29 14:30:00,562.26,562.47,561.63,561.8,56276.0,553.7451,553.9519,553.1246,553.2921,56276.0
2024-10-29 15:00:00,561.87,562.75,561.87,562.16,94767.0,553.361,554.2277,553.361,553.6466,94767.0
2024-10-29 15:30:00,562.13,562.37,561.29,562.32,182216.0,553.6171,553.8534,552.7898,553.8042,182216.0
2024-10-30 09:30:00,561.25,570.32,560.95,569.22,133673.0,552.7504,561.683,552.4549,560.5997,133673.0
2024-10-30 10:00:00,568.74,569.3,566.66,567.49,59124.0,560.127,560.6785,558.0785,558.8959,59124.0
2024-10-30 10:30:00,567.21,567.91,565.12,565.72,71231.0,558.6201,559.3095,556.5618,557.1527,71231.0
2024-10-30 11:00:00,565.88,566.81,563.47,564.13,56313.0,557.3103,558.2262,554.9368,555.5868,56313.0
2024-10-30 11:30:00,564.37,566.72,564.25,565.8,55892.0,555.8232,558.1376,555.705,557.2315,55892.0
2024-10-30 12:00:00,566.0,566.66,565.18,566.17,34378.0,557.4285,558.0785,556.6209,557.5959,34378.0
2024-10-30 12:30:00,566.24,566.25,564.74,565.15,24758.0,557.6648,557.6747,556.1875,556.5913,24758.0
2024-10-30 13:00:00,565.03,565.85,564.52,564.59,44718.0,556.4732,557.2807,555.9709,556.0398,44718.0
2024-10-30 13:30:00,564.51,565.18,563.7,564.71,61076.0,555.961,556.6209,555.1633,556.158,61076.0
2024-10-30 14:00:00,564.88,565.75,564.19,564.74,68215.0,556.3254,557.1823,555.6459,556.1875,68215.0
2024-10-30 14:30:00,564.74,565.28,564.14,565.02,39227.0,556.1875,556.7194,555.5966,556.4633,39227.0
2024-10-30 15:00:00,565.02,565.16,562.56,563.8,48207.0,556.4633,556.6012,554.0406,555.2618,48207.0
2024-10-30 15:30:00,563.8,564.98,563.01,563.93,183413.0,555.2618,556.4239,554.4837,555.3898,183413.0
2024-10-31 09:30:00,560.88,565.81,560.88,565.29,83368.0,552.386,557.2413,552.386,556.7292,83368.0
2024-10-31 10:00:00,565.47,566.4,563.72,565.15,75137.0,556.9065,557.8224,555.183,556.5913,75137.0
2024-10-31 10:30:00,565.14,566.35,564.69,564.99,44152.0,556.5815,557.7732,556.1383,556.4338,44152.0
2024-10-31 11:00:00,564.87,566.4,564.41,565.95,48878.0,556.3156,557.8224,555.8625,557.3792,48878.0
2024-10-31 11:30:00,565.88,568.33,565.67,567.49,88859.0,557.3103,559.7232,557.1035,558.8959,88859.0
2024-10-31 12:00:00,567.49,567.95,566.04,567.72,53032.0,558.8959,559.3489,557.4679,559.1224,53032.0
2024-10-31 12:30:00,567.72,567.83,565.53,566.24,37185.0,559.1224,559.2308,556.9656,557.6648,37185.0
2024-10-31 13:00:00,566.23,566.79,565.31,566.72,39086.0,557.655,558.2065,556.7489,558.1376,39086.0
2024-10-31 13:30:00,566.66,567.15,566.51,566.89,32045.0,558.0785,558.5611,557.9307,558.305,32045.0
2024-10-31 14:00:00,567.04,568.11,567.0,567.67,40702.0,558.4527,559.5065,558.4133,559.0732,40702.0
2024-10-31 14:30:00,567.79,568.42,567.39,567.88,42216.0,559.1914,559.8118,558.7974,559.28,42216.0
2024-10-31 15:00:00,567.88,568.45,566.69,567.55,46125.0,559.28,559.8414,558.108,558.955,46125.0
2024-10-31 15:30:00,567.44,568.0,564.36,564.4,181828.0,558.8467,559.3982,555.8133,555.8527,181828.0
2024-11-01 09:30:00,565.12,570.33,563.9,567.89,150205.0,556.5618,561.6929,555.3603,559.2898,150205.0
2024-11-01 10:00:00,568.0,569.0,567.03,568.71,86294.0,559.3982,560.383,558.4429,560.0974,86294.0
2024-11-01 10:30:00,568.61,568.7,567.12,567.84,64964.0,559.9989,560.0876,558.5315,559.2406,64964.0
2024-11-01 11:00:00,567.76,568.91,567.66,568.49,66629.0,559.1618,560.2944,559.0633,559.8808,66629.0
2024-11-01 11:30:00,568.49,569.0,567.09,567.65,91579.0,559.8808,560.383,558.502,559.0535,91579.0
2024-11-01 12:00:00,567.78,569.98,567.61,569.13,51849.0,559.1815,561.3482,559.0141,560.5111,51849.0
2024-11-01 12:30:00,569.31,569.7,567.57,567.74,36190.0,560.6883,561.0724,558.9747,559.1421,36190.0
2024-11-01 13:00:00,567.57,568.67,566.71,568.49,30953.0,558.9747,560.058,558.1277,559.8808,30953.0
2024-11-01 13:30:00,568.49,568.49,567.08,567.44,43989.0,559.8808,559.8808,558.4921,558.8467,43989.0
2024-11-01 14:00:00,567.48,568.78,567.25,568.46,38833.0,558.8861,560.1664,558.6595,559.8512,38833.0
2024-11-01 14:30:00,568.48,569.71,568.36,569.07,62751.0,559.8709,561.0823,559.7527,560.452,62751.0
2024-11-01 15:00:00,569.14,569.54,565.8,565.81,105600.0,560.5209,560.9149,557.2315,557.2413,105600.0
2024-11-01 15:30:00,565.82,567.73,565.24,567.26,155699.0,557.2512,559.1323,556.68,558.6694,155699.0
2024-11-04 09:30:00,566.74,568.59,555.41,559.84,234058.0,558.1573,559.9792,546.9988,551.3618,234058.0
2024-11-04 10:00:00,559.84,560.07,557.5,558.86,90139.0,551.3618,551.5883,549.0572,550.3966,90139.0
2024-11-04 10:30:00,558.92,559.64,557.8,558.42,71257.0,550.4557,551.1648,549.3526,549.9633,71257.0
2024-11-04 11:00:00,558.4,558.61,557.11,557.6,41827.0,549.9436,550.1504,548.6731,549.1557,41827.0
2024-11-04 11:30:00,557.68,557.72,555.9,557.33,201666.0,549.2345,549.2739,547.4814,548.8898,201666.0
2024-11-04 12:00:00,557.72,559.9,557.59,558.31,62404.0,549.2739,551.4208,549.1458,549.8549,62404.0
2024-11-04 12:30:00,558.39,559.62,557.73,559.51,49672.0,549.9337,551.1451,549.2837,551.0368,49672.0
2024-11-04 13:00:00,559.63,560.07,557.76,558.31,52400.0,551.1549,551.5883,549.3133,549.8549,52400.0
2024-11-04 13:30:00,558.52,558.53,556.44,556.6,64417.0,550.0617,550.0716,548.0132,548.1708,64417.0
2024-11-04 14:00:00,556.71,557.39,556.18,556.25,50823.0,548.2792,548.9489,547.7572,547.8261,50823.0
2024-11-04 14:30:00,556.1,558.38,556.0,558.31,62428.0,547.6784,549.9239,547.5799,549.8549,62428.0
2024-11-04 15:00:00,558.47,558.83,557.05,557.27,75855.0,550.0125,550.367,548.614,548.8307,75855.0
2024-11-04 15:30:00,557.15,557.92,556.85,557.86,181261.0,548.7125,549.4708,548.417,549.4117,181261.0
2024-11-05 09:30:00,558.28,560.47,554.4,559.92,160030.0,549.8254,551.9822,546.0041,551.4405,160030.0
2024-11-05 10:00:00,560.17,562.99,559.72,562.22,75192.0,551.6868,554.4641,551.2436,553.7057,75192.0
2024-11-05 10:30:00,562.76,566.48,562.51,565.5,63389.0,554.2375,557.9012,553.9913,556.936,63389.0
2024-11-05 11:00:00,565.44,565.52,563.39,564.04,55960.0,556.8769,556.9557,554.858,555.4981,55960.0
2024-11-05 11:30:00,564.04,564.45,562.7,563.12,39775.0,555.4981,555.9019,554.1784,554.5921,39775.0
2024-11-05 12:00:00,563.0,565.59,561.99,565.02,52716.0,554.4739,557.0247,553.4792,556.4633,52716.0
2024-11-05 12:30:00,565.01,566.48,565.01,566.39,31867.0,556.4535,557.9012,556.4535,557.8126,31867.0
2024-11-05 13:00:00,566.3,566.67,565.61,566.17,52102.0,557.7239,558.0883,557.0444,557.5959,52102.0
2024-11-05 13:30:00,566.25,567.17,565.59,566.68,76852.0,557.6747,558.5807,557.0247,558.0982,76852.0
2024-11-05 14:00:00,566.73,568.19,565.97,566.4,49064.0,558.1474,559.5853,557.3989,557.8224,49064.0
2024-11-05 14:30:00,566.55,567.18,565.67,566.81,86178.0,557.9701,558.5906,557.1035,558.2262,86178.0
2024-11-05 15:00:00,566.82,567.78,566.49,566.79,106467.0,558.236,559.1815,557.911,558.2065,106467.0
2024-11-05 15:30:00,566.79,568.74,566.47,567.0,232036.0,558.2065,560.127,557.8913,558.4133,232036.0
2024-11-06 09:30:00,603.89,604.53,593.82,600.03,1058924.0,594.7447,595.375,584.8272,590.9431,1058924.0
2024-11-06 10:00:00,600.02,605.5,599.19,601.97,432901.0,590.9333,596.3303,590.1158,592.8537,432901.0
2024-11-06 10:30:00,601.97,603.27,597.22,599.98,208189.0,592.8537,594.134,588.1757,590.8939,208189.0
2024-11-06 11:00:00,599.97,600.07,593.2,593.32,140012.0,590.884,590.9825,584.2165,584.3347,140012.0
2024-11-06 11:30:00,593.35,594.78,590.85,593.23,168934.0,584.3643,585.7726,581.9021,584.2461,168934.0
2024-11-06 12:00:00,593.4,596.38,591.63,593.25,108145.0,584.4135,587.3484,582.6703,584.2658,108145.0
2024-11-06 12:30:00,593.25,595.62,593.11,594.66,140596.0,584.2658,586.5999,584.1279,585.6544,140596.0
2024-11-06 13:00:00,594.39,595.22,592.57,595.0,126423.0,585.3885,586.206,583.5961,585.9893,126423.0
2024-11-06 13:30:00,595.0,598.13,594.54,595.7,222909.0,585.9893,589.0719,585.5363,586.6787,222909.0
2024-11-06 14:00:00,595.87,597.15,594.7,596.27,102499.0,586.8461,588.1067,585.6938,587.2401,102499.0
2024-11-06 14:30:00,596.23,598.16,595.74,597.21,98469.0,587.2007,589.1014,586.7181,588.1658,98469.0
2024-11-06 15:00:00,597.17,599.67,596.82,598.21,153640.0,588.1264,590.5886,587.7817,589.1507,153640.0
2024-11-06 15:30:00,598.31,598.69,595.99,596.74,339360.0,589.2492,589.6234,586.9643,587.7029,339360.0
2024-11-07 09:30:00,598.69,603.55,596.15,602.86,350405.0,589.6234,594.4098,587.1219,593.7303,350405.0
2024-11-07 10:00:00,603.0,603.62,599.47,602.0,196632.0,593.8681,594.4787,590.3916,592.8833,196632.0
2024-11-07 10:30:00,601.87,603.4,600.74,601.9,272588.0,592.7552,594.2621,591.6424,592.7848,272588.0
2024-11-07 11:00:00,602.07,603.06,601.35,602.03,134929.0,592.9522,593.9272,592.2431,592.9128,134929.0
2024-11-07 11:30:00,602.05,602.8,600.88,601.23,93690.0,592.9325,593.6712,591.7802,592.1249,93690.0
2024-11-07 12:00:00,601.3,602.48,600.3,601.42,72287.0,592.1939,593.356,591.209,592.3121,72287.0
2024-11-07 12:30:00,601.4,602.42,600.87,601.95,55555.0,592.2924,593.2969,591.7704,592.834,55555.0
2024-11-07 13:00:00,601.91,602.66,601.05,602.58,95579.0,592.7946,593.5333,591.9477,593.4545,95579.0
2024-11-07 13:30:00,602.58,603.45,601.72,602.56,93287.0,593.4545,594.3113,592.6075,593.4348,93287.0
2024-11-07 14:00:00,602.44,606.19,602.25,604.5,276917.0,593.3166,597.0098,593.1295,595.3454,276917.0
2024-11-07 14:30:00,604.5,605.17,602.89,604.1,141763.0,595.3454,596.0053,593.7598,594.9515,141763.0
2024-11-07 15:00:00,604.1,606.92,603.11,606.22,208987.0,594.9515,597.7288,593.9765,597.0394,208987.0
2024-11-07 15:30:00,606.35,607.65,605.01,605.44,311672.0,597.1674,598.4477,595.8477,596.2712,311672.0
2024-11-08 09:30:00,609.0,617.98,605.2,613.56,345891.0,599.7773,608.6213,596.0348,604.2682,345891.0
2024-11-08 10:00:00,613.56,614.77,611.06,613.95,157033.0,604.2682,605.4599,601.8061,604.6523,157033.0
2024-11-08 10:30:00,613.93,616.13,612.49,615.8,93942.0,604.6326,606.7993,603.2144,606.4743,93942.0
2024-11-08 11:00:00,615.84,617.88,614.33,617.88,122287.0,606.5137,608.5228,605.0266,608.5228,122287.0
2024-11-08 11:30:00,617.39,617.78,615.7,616.82,85364.0,608.0402,608.4243,606.3758,607.4788,85364.0
2024-11-08 12:00:00,616.84,619.1,616.84,617.69,100515.0,607.4985,609.7243,607.4985,608.3357,100515.0
2024-11-08 12:30:00,617.63,618.6,616.05,616.48,67138.0,608.2766,609.2319,606.7205,607.144,67138.0
2024-11-08 13:00:00,616.23,616.55,614.84,616.19,54071.0,606.8978,607.2129,605.5288,606.8584,54071.0
2024-11-08 13:30:00,616.23,617.84,615.95,617.59,65791.0,606.8978,608.4834,606.622,608.2372,65791.0
2024-11-08 14:00:00,617.56,619.8,617.56,618.95,98688.0,608.2076,610.4137,608.2076,609.5766,98688.0
2024-11-08 14:30:00,618.95,618.96,616.13,616.13,55626.0,609.5766,609.5864,606.7993,606.7993,55626.0
2024-11-08 15:00:00,616.23,617.58,615.75,617.0,89679.0,606.8978,608.2273,606.4251,607.6561,89679.0
2024-11-08 15:30:00,617.08,617.09,614.98,616.11,351473.0,607.7349,607.7448,605.6667,606.7796,351473.0
2024-11-11 09:30:00,616.89,630.73,613.92,630.06,295604.0,607.5478,621.1782,604.6228,620.5183,295604.0
2024-11-11 10:00:00,630.21,630.26,624.36,626.59,119498.0,620.6661,620.7153,614.9047,617.1009,119498.0
2024-11-11 10:30:00,626.72,627.85,625.18,627.16,71944.0,617.2289,618.3418,615.7122,617.6623,71944.0
2024-11-11 11:00:00,627.3,628.6,625.93,627.61,64769.0,617.8001,619.0804,616.4509,618.1054,64769.0
2024-11-11 11:30:00,627.7,628.5,626.25,626.45,112201.0,618.1941,618.982,616.766,616.963,112201.0
2024-11-11 12:00:00,626.46,627.32,625.19,627.28,63358.0,616.9729,617.8198,615.7221,617.7804,63358.0
2024-11-11 12:30:00,627.13,627.35,625.32,626.6,47816.0,617.6327,617.8494,615.8501,617.1107,47816.0
2024-11-11 13:00:00,626.63,627.92,626.1,626.83,56026.0,617.1403,618.4107,616.6183,617.3373,56026.0
2024-11-11 13:30:00,626.7,626.99,625.14,626.11,48098.0,617.2092,617.4948,615.6728,616.6282,48098.0
2024-11-11 14:00:00,626.07,626.94,625.39,626.27,65546.0,616.5888,617.4456,615.9191,616.7857,65546.0
2024-11-11 14:30:00,626.14,626.43,624.83,625.74,56722.0,616.6577,616.9433,615.3675,616.2638,56722.0
2024-11-11 15:00:00,625.72,626.14,621.73,623.08,189890.0,616.2441,616.6577,612.3145,613.644,189890.0
2024-11-11 15:30:00,623.12,626.0,621.45,625.35,208264.0,613.6834,616.5198,612.0387,615.8797,208264.0
2024-11-12 09:30:00,619.58,624.48,616.48,619.65,269750.0,610.197,615.0228,607.144,610.266,269750.0
2024-11-12 10:00:00,619.7,619.7,614.22,615.15,159646.0,610.3152,610.3152,604.9182,605.8341,159646.0
2024-11-12 10:30:00,615.12,618.28,614.49,617.21,101689.0,605.8046,608.9167,605.1841,607.8629,101689.0
2024-11-12 11:00:00,617.19,618.31,615.31,615.79,87466.0,607.8432,608.9463,605.9917,606.4644,87466.0
2024-11-12 11:30:00,615.58,616.17,614.74,615.58,47999.0,606.2576,606.8387,605.4303,606.2576,47999.0
2024-11-12 12:00:00,615.66,616.81,615.66,616.45,38341.0,606.3364,607.469,606.3364,607.1144,38341.0
2024-11-12 12:30:00,616.56,618.55,616.21,616.29,69466.0,607.2228,609.1826,606.8781,606.9569,69466.0
2024-11-12 13:00:00,616.3,616.3,614.81,615.68,47143.0,606.9667,606.9667,605.4993,606.3561,47143.0
2024-11-12 13:30:00,615.69,618.15,615.67,617.63,56200.0,606.366,608.7887,606.3463,608.2766,56200.0
2024-11-12 14:00:00,617.78,618.37,617.1,617.86,54215.0,608.4243,609.0054,607.7546,608.5031,54215.0
2024-11-12 14:30:00,617.81,618.86,617.31,618.54,61357.0,608.4539,609.488,607.9614,609.1728,61357.0
2024-11-12 15:00:00,618.68,619.16,617.11,617.23,30613.0,609.3107,609.7834,607.7645,607.8826,30613.0
2024-11-12 15:30:00,617.07,617.24,613.77,615.0,178857.0,607.7251,607.8925,604.475,605.6864,178857.0
2024-11-13 09:30:00,613.0,613.01,608.12,610.75,157125.0,603.7167,603.7265,598.9106,601.5008,157125.0
2024-11-13 10:00:00,610.84,611.22,606.95,607.43,110680.0,601.5894,601.9637,597.7583,598.231,110680.0
2024-11-13 10:30:00,607.73,609.23,606.69,608.43,102940.0,598.5265,600.0038,597.5023,599.2159,102940.0
2024-11-13 11:00:00,608.47,609.93,607.66,609.75,59864.0,599.2553,600.6932,598.4576,600.5159,59864.0
2024-11-13 11:30:00,609.6,610.0,607.36,607.36,46798.0,600.3682,600.7621,598.1621,598.1621,46798.0
2024-11-13 12:00:00,607.37,607.89,605.66,607.89,137119.0,598.172,598.6841,596.4879,598.6841,137119.0
2024-11-13 12:30:00,607.79,608.58,607.09,607.53,63596.0,598.5856,599.3636,597.8962,598.3295,63596.0
2024-11-13 13:00:00,607.48,607.83,606.13,606.29,51883.0,598.2803,598.625,596.9507,597.1083,51883.0
2024-11-13 13:30:00,606.27,606.93,604.63,604.89,62249.0,597.0886,597.7386,595.4735,595.7295,62249.0
2024-11-13 14:00:00,604.95,605.62,604.0,604.76,90879.0,595.7886,596.4485,594.853,595.6015,90879.0
2024-11-13 14:30:00,604.57,604.63,603.51,603.81,61762.0,595.4144,595.4735,594.3704,594.6659,61762.0
2024-11-13 15:00:00,603.84,605.2,603.06,603.89,232871.0,594.6954,596.0348,593.9272,594.7447,232871.0
2024-11-13 15:30:00,603.92,608.49,603.72,605.99,328228.0,594.7742,599.275,594.5772,596.8129,328228.0
2024-11-14 09:30:00,603.48,606.0,600.99,603.1,123686.0,594.3409,596.8227,591.8886,593.9666,123686.0
2024-11-14 10:00:00,602.95,604.25,600.7,600.7,97805.0,593.8189,595.0992,591.603,591.603,97805.0
2024-11-14 10:30:00,601.0,601.17,598.0,598.84,77025.0,591.8984,592.0659,588.9439,589.7711,77025.0
2024-11-14 11:00:00,598.85,600.0,597.82,599.16,59038.0,589.781,590.9136,588.7666,590.0863,59038.0
2024-11-14 11:30:00,599.27,599.28,596.14,597.33,46278.0,590.1946,590.2045,587.112,588.284,46278.0
2024-11-14 12:00:00,597.2,597.81,596.23,596.92,41732.0,588.156,588.7567,587.2007,587.8802,41732.0
2024-11-14 12:30:00,596.91,597.62,595.08,596.55,104670.0,587.8704,588.5696,586.0681,587.5158,104670.0
2024-11-14 13:00:00,596.55,596.71,594.07,594.28,75230.0,587.5158,587.6734,585.0734,585.2802,75230.0
2024-11-14 13:30:00,594.3,594.3,591.42,591.88,113268.0,585.2999,585.2999,582.4635,582.9165,113268.0
2024-11-14 14:00:00,591.88,592.33,589.95,590.34,92162.0,582.9165,583.3597,581.0158,581.3999,92162.0
2024-11-14 14:30:00,590.34,591.05,590.07,590.51,67846.0,581.3999,582.0991,581.1339,581.5673,67846.0
2024-11-14 15:00:00,590.4,591.37,588.99,591.34,92835.0,581.459,582.4143,580.0703,582.3847,92835.0
2024-11-14 15:30:00,591.66,593.71,590.3,593.22,269377.0,582.6999,584.7188,581.3605,584.2362,269377.0
2024-11-15 09:30:00,591.92,598.93,591.1,593.86,398195.0,582.9559,589.8598,582.1484,584.8666,398195.0
2024-11-15 10:00:00,593.98,596.18,593.18,593.56,99374.0,584.9847,587.1514,584.1969,584.5711,99374.0
2024-11-15 10:30:00,593.38,593.62,590.62,591.35,129714.0,584.3938,584.6302,581.6756,582.3946,129714.0
2024-11-15 11:00:00,591.03,594.6,590.15,592.87,117147.0,582.0794,585.5953,581.2127,583.8915,117147.0
2024-11-15 11:30:00,592.95,594.8,592.25,593.15,60931.0,583.9703,585.7923,583.2809,584.1673,60931.0
2024-11-15 12:00:00,593.25,594.99,592.72,592.88,59633.0,584.2658,585.9794,583.7438,583.9014,59633.0
2024-11-15 12:30:00,592.72,593.0,591.62,591.68,57737.0,583.7438,584.0196,582.6605,582.7196,57737.0
2024-11-15 13:00:00,591.62,594.6,591.62,594.6,39767.0,582.6605,585.5953,582.6605,585.5953,39767.0
2024-11-15 13:30:00,594.28,595.1,593.56,594.5,46528.0,585.2802,586.0878,584.5711,585.4969,46528.0
2024-11-15 14:00:00,594.5,595.13,593.4,593.91,58001.0,585.4969,586.1173,584.4135,584.9158,58001.0
2024-11-15 14:30:00,593.96,594.5,592.6,593.36,72129.0,584.965,585.4969,583.6256,584.3741,72129.0
2024-11-15 15:00:00,593.21,593.75,591.43,591.73,104714.0,584.2264,584.7582,582.4734,582.7688,104714.0
2024-11-15 15:30:00,591.65,592.84,589.95,592.03,292805.0,582.69,583.862,581.0158,583.0643,292805.0
2024-11-18 09:30:00,589.44,590.19,585.32,587.86,210590.0,580.5135,581.2521,576.4559,578.9574,210590.0
2024-11-18 10:00:00,588.44,589.65,586.79,587.93,138468.0,579.5286,580.7203,577.9036,579.0264,138468.0
2024-11-18 10:30:00,587.5,590.87,587.22,590.81,80592.0,578.6029,581.9218,578.3271,581.8627,80592.0
2024-11-18 11:00:00,591.0,592.0,590.22,590.58,57519.0,582.0499,583.0347,581.2817,581.6362,57519.0
2024-11-18 11:30:00,590.63,592.72,590.62,592.3,71523.0,581.6855,583.7438,581.6756,583.3302,71523.0
2024-11-18 12:00:00,592.01,592.77,591.62,592.3,41825.0,583.0446,583.7931,582.6605,583.3302,41825.0
2024-11-18 12:30:00,592.37,593.19,591.8,593.04,41183.0,583.3991,584.2067,582.8378,584.059,41183.0
2024-11-18 13:00:00,592.98,594.14,592.25,592.55,50920.0,583.9999,585.1423,583.2809,583.5764,50920.0
2024-11-18 13:30:00,592.51,592.86,590.06,590.8,73208.0,583.537,583.8817,581.1241,581.8529,73208.0
2024-11-18 14:00:00,591.03,591.68,589.93,590.16,66444.0,582.0794,582.7196,580.9961,581.2226,66444.0
2024-11-18 14:30:00,590.08,590.78,589.36,590.27,75236.0,581.1438,581.8332,580.4347,581.3309,75236.0
2024-11-18 15:00:00,590.09,590.44,589.46,590.12,55017.0,581.1536,581.4983,580.5332,581.1832,55017.0
2024-11-18 15:30:00,590.06,590.7,589.39,589.67,177486.0,581.1241,581.7544,580.4642,580.74,177486.0
2024-11-19 09:30:00,582.72,586.84,581.93,583.14,212791.0,573.8953,577.9529,573.1172,574.3089,212791.0
2024-11-19 10:00:00,582.86,584.14,579.74,581.57,120102.0,574.0331,575.2938,570.9604,572.7627,120102.0
2024-11-19 10:30:00,581.51,583.37,580.86,582.02,101334.0,572.7036,574.5354,572.0634,573.2059,101334.0
2024-11-19 11:00:00,582.07,583.04,580.98,582.12,59074.0,573.2551,574.2104,572.1816,573.3043,59074.0
2024-11-19 11:30:00,582.32,582.32,580.44,581.96,56397.0,573.5013,573.5013,571.6498,573.1468,56397.0
2024-11-19 12:00:00,581.91,581.93,580.81,581.52,59372.0,573.0975,573.1172,572.0142,572.7134,59372.0
2024-11-19 12:30:00,581.43,581.66,580.6,580.62,79674.0,572.6248,572.8513,571.8074,571.8271,79674.0
2024-11-19 13:00:00,580.62,581.6,580.04,580.61,86712.0,571.8271,572.7922,571.2558,571.8172,86712.0
2024-11-19 13:30:00,580.47,581.46,579.87,581.14,62591.0,571.6793,572.6543,571.0884,572.3392,62591.0
2024-11-19 14:00:00,581.32,581.32,579.58,579.75,78077.0,572.5165,572.5165,570.8028,570.9702,78077.0
2024-11-19 14:30:00,579.81,579.81,578.42,578.96,57944.0,571.0293,571.0293,569.6604,570.1922,57944.0
2024-11-19 15:00:00,578.8,579.12,578.1,578.1,105133.0,570.0346,570.3498,569.3452,569.3452,105133.0
2024-11-19 15:30:00,578.11,578.5,576.77,576.85,439719.0,569.3551,569.7392,568.0354,568.1142,439719.0
2024-11-20 09:30:00,582.71,598.75,581.55,595.69,575145.0,573.8854,589.6825,572.743,586.6688,575145.0
2024-11-20 10:00:00,595.61,595.87,589.2,590.25,155052.0,586.5901,586.8461,580.2771,581.3112,155052.0
2024-11-20 10:30:00,590.44,593.39,590.13,592.12,96095.0,581.4983,584.4037,581.193,583.1529,96095.0
2024-11-20 11:00:00,592.29,593.71,591.47,592.34,120294.0,583.3203,584.7188,582.5127,583.3696,120294.0
2024-11-20 11:30:00,592.36,595.89,591.0,594.41,124161.0,583.3893,586.8658,582.0499,585.4082,124161.0
2024-11-20 12:00:00,594.35,594.5,591.83,592.55,55874.0,585.3491,585.4969,582.8673,583.5764,55874.0
2024-11-20 12:30:00,592.43,595.1,592.31,593.78,55703.0,583.4582,586.0878,583.34,584.7878,55703.0
2024-11-20 13:00:00,593.76,595.48,593.5,595.48,41485.0,584.7681,586.462,584.512,586.462,41485.0
2024-11-20 13:30:00,595.23,595.59,593.28,593.71,55370.0,586.2158,586.5704,584.2953,584.7188,55370.0
2024-11-20 14:00:00,593.61,594.68,593.41,593.97,63537.0,584.6203,585.6741,584.4234,584.9749,63537.0
2024-11-20 14:30:00,593.93,596.52,593.86,595.49,67357.0,584.9355,587.4863,584.8666,586.4719,67357.0
2024-11-20 15:00:00,595.37,598.44,594.92,597.94,108988.0,586.3537,589.3772,585.9105,588.8848,108988.0
2024-11-20 15:30:00,597.94,602.65,597.7,600.82,385005.0,588.8848,593.5234,588.6484,591.7212,385005.0
2024-11-21 09:30:00,600.0,603.58,596.73,601.57,290862.0,590.9136,594.4394,587.6931,592.4598,290862.0
2024-11-21 10:00:00,601.73,604.0,599.61,600.1,90832.0,592.6174,594.853,590.5295,591.0121,90832.0
2024-11-21 10:30:00,599.96,601.87,599.19,600.01,90531.0,590.8742,592.7552,590.1158,590.9234,90531.0
2024-11-21 11:00:00,600.01,602.04,599.92,600.81,65970.0,590.9234,592.9227,590.8348,591.7113,65970.0
2024-11-21 11:30:00,600.82,601.48,598.86,600.2,61085.0,591.7212,592.3712,589.7908,591.1105,61085.0
2024-11-21 12:00:00,600.04,601.28,599.59,601.0,57866.0,590.953,592.1742,590.5098,591.8984,57866.0
2024-11-21 12:30:00,601.01,602.33,600.49,601.33,35285.0,591.9083,593.2083,591.3961,592.2234,35285.0
2024-11-21 13:00:00,601.32,602.36,600.54,602.22,35228.0,592.2136,593.2378,591.4454,593.0999,35228.0
2024-11-21 13:30:00,602.13,603.27,600.15,600.45,56583.0,593.0113,594.134,591.0613,591.3568,56583.0
2024-11-21 14:00:00,600.59,601.05,599.45,600.94,75552.0,591.4946,591.9477,590.3719,591.8393,75552.0
2024-11-21 14:30:00,600.76,600.77,597.8,598.27,63892.0,591.6621,591.6719,588.7469,589.2098,63892.0
2024-11-21 15:00:00,598.45,599.19,598.04,598.67,74695.0,589.387,590.1158,588.9833,589.6037,74695.0
2024-11-21 15:30:00,598.67,598.98,596.81,597.09,247254.0,589.6037,589.909,587.7719,588.0476,247254.0
2024-11-22 09:30:00,598.56,601.26,594.5,600.12,205616.0,589.4954,592.1545,585.4969,591.0318,205616.0
2024-11-22 10:00:00,600.13,600.81,595.27,595.72,84842.0,591.0416,591.7113,586.2552,586.6984,84842.0
2024-11-22 10:30:00,595.69,596.31,593.93,594.32,66784.0,586.6688,587.2795,584.9355,585.3196,66784.0
2024-11-22 11:00:00,594.44,594.82,592.2,592.94,45296.0,585.4378,585.812,583.2317,583.9605,45296.0
2024-11-22 11:30:00,592.92,593.83,591.03,591.68,63694.0,583.9408,584.837,582.0794,582.7196,63694.0
2024-11-22 12:00:00,591.65,592.73,591.62,592.6,41271.0,582.69,583.7537,582.6605,583.6256,41271.0
2024-11-22 12:30:00,592.7,592.88,591.18,591.66,34346.0,583.7241,583.9014,582.2271,582.6999,34346.0
2024-11-22 13:00:00,591.79,591.94,589.81,589.95,84154.0,582.8279,582.9756,580.8779,581.0158,84154.0
2024-11-22 13:30:00,590.08,590.55,588.74,588.74,48951.0,581.1438,581.6067,579.8241,579.8241,48951.0
2024-11-22 14:00:00,588.82,590.96,588.67,590.41,253153.0,579.9029,582.0105,579.7552,581.4688,253153.0
2024-11-22 14:30:00,590.39,591.2,589.68,591.07,96030.0,581.4491,582.2468,580.7499,582.1188,96030.0
2024-11-22 15:00:00,591.02,592.2,590.23,592.2,203086.0,582.0696,583.2317,581.2915,583.2317,203086.0
2024-11-22 15:30:00,592.21,593.42,590.33,590.82,180194.0,583.2415,584.4332,581.39,581.8726,180194.0
2024-11-25 09:30:00,597.58,607.68,595.01,607.61,412554.0,588.5302,598.4773,585.9991,598.4083,412554.0
2024-11-25 10:00:00,607.67,609.84,605.43,609.46,118468.0,598.4674,600.6046,596.2613,600.2303,118468.0
2024-11-25 10:30:00,609.46,609.46,601.51,603.12,59074.0,600.2303,600.2303,592.4007,593.9863,59074.0
2024-11-25 11:00:00,602.87,603.37,600.35,601.8,85388.0,593.7401,594.2325,591.2583,592.6863,85388.0
2024-11-25 11:30:00,601.93,604.3,601.85,602.48,57006.0,592.8143,595.1484,592.7356,593.356,57006.0
2024-11-25 12:00:00,602.62,604.78,602.21,603.1,42480.0,593.4939,595.6212,593.0901,593.9666,42480.0
2024-11-25 12:30:00,603.07,603.38,601.74,602.84,65819.0,593.9371,594.2424,592.6272,593.7106,65819.0
2024-11-25 13:00:00,602.88,603.16,601.53,601.95,53063.0,593.75,594.0257,592.4204,592.834,53063.0
2024-11-25 13:30:00,601.95,604.89,601.95,603.84,69727.0,592.834,595.7295,592.834,594.6954,69727.0
2024-11-25 14:00:00,603.84,604.47,602.95,603.88,81300.0,594.6954,595.3159,593.8189,594.7348,81300.0
2024-11-25 14:30:00,603.88,603.88,602.54,602.74,72804.0,594.7348,594.7348,593.4151,593.6121,72804.0
2024-11-25 15:00:00,603.01,603.61,601.74,602.61,73591.0,593.878,594.4689,592.6272,593.484,73591.0
2024-11-25 15:30:00,602.57,605.87,602.42,605.69,304499.0,593.4446,596.6947,593.2969,596.5174,304499.0
2024-11-26 09:30:00,608.24,608.47,603.0,604.24,154096.0,599.0288,599.2553,593.8681,595.0894,154096.0
2024-11-26 10:00:00,604.01,604.62,600.0,601.02,84203.0,594.8628,595.4636,590.9136,591.9181,84203.0
2024-11-26 10:30:00,600.88,602.49,598.88,602.08,63088.0,591.7802,593.3659,589.8105,592.9621,63088.0
2024-11-26 11:00:00,602.44,603.1,601.27,603.1,62738.0,593.3166,593.9666,592.1643,593.9666,62738.0
2024-11-26 11:30:00,603.0,604.81,602.64,603.62,92229.0,593.8681,595.6507,593.5136,594.4787,92229.0
2024-11-26 12:00:00,603.8,604.13,602.76,603.77,68752.0,594.656,594.981,593.6318,594.6265,68752.0
2024-11-26 12:30:00,603.8,604.0,602.32,603.94,100584.0,594.656,594.853,593.1984,594.7939,100584.0
2024-11-26 13:00:00,604.0,604.44,602.99,603.3,67498.0,594.853,595.2863,593.8583,594.1636,67498.0
2024-11-26 13:30:00,603.43,604.61,603.19,604.38,45503.0,594.2916,595.4538,594.0553,595.2272,45503.0
2024-11-26 14:00:00,604.45,605.6,603.73,604.67,64554.0,595.2962,596.4288,594.5871,595.5128,64554.0
2024-11-26 14:30:00,604.84,605.95,604.64,605.51,33027.0,595.6803,596.7735,595.4833,596.3401,33027.0
2024-11-26 15:00:00,605.64,607.72,605.2,607.19,55371.0,596.4682,598.5167,596.0348,597.9947,55371.0
2024-11-26 15:30:00,607.17,608.33,605.31,606.3,258887.0,597.975,599.1174,596.1432,597.1182,258887.0
2024-11-27 09:30:00,611.03,617.45,610.0,615.0,154753.0,601.7765,608.0993,600.7621,605.6864,154753.0
2024-11-27 10:00:00,615.66,617.18,614.0,614.54,99290.0,606.3364,607.8334,604.7016,605.2334,99290.0
2024-11-27 10:30:00,614.62,614.98,612.46,614.07,55117.0,605.3122,605.6667,603.1849,604.7705,55117.0
2024-11-27 11:00:00,614.26,616.5,613.08,613.24,74379.0,604.9576,607.1637,603.7955,603.9531,74379.0
2024-11-27 11:30:00,613.4,614.91,613.2,613.69,41383.0,604.1106,605.5978,603.9137,604.3962,41383.0
2024-11-27 12:00:00,614.01,614.41,611.35,611.83,62107.0,604.7114,605.1053,602.0917,602.5644,62107.0
2024-11-27 12:30:00,611.57,611.59,608.57,609.26,91738.0,602.3084,602.328,599.3538,600.0333,91738.0
2024-11-27 13:00:00,609.21,609.29,606.72,606.99,39757.0,599.9841,600.0629,597.5318,597.7977,39757.0
2024-11-27 13:30:00,606.83,608.99,606.7,607.54,31798.0,597.6401,599.7674,597.5121,598.3394,31798.0
2024-11-27 14:00:00,607.59,608.63,607.5,608.41,38666.0,598.3886,599.4129,598.3,599.1962,38666.0
2024-11-27 14:30:00,608.43,609.22,608.05,608.18,26787.0,599.2159,599.9939,598.8417,598.9697,26787.0
2024-11-27 15:00:00,608.21,608.37,606.91,608.31,42723.0,598.9992,599.1568,597.7189,599.0977,42723.0
2024-11-27 15:30:00,608.29,609.91,607.42,608.34,159608.0,599.078,600.6735,598.2212,599.1273,159608.0
2024-11-29 09:30:00,608.8,613.2,606.62,611.44,105930.0,599.5803,603.9137,597.4333,602.1803,105930.0
2024-11-29 10:00:00,611.49,612.84,610.61,612.5,66971.0,602.2296,603.5591,601.3629,603.2243,66971.0
2024-11-29 10:30:00,612.43,613.41,611.63,612.95,65009.0,603.1553,604.1205,602.3674,603.6675,65009.0
2024-11-29 11:00:00,612.95,613.39,611.8,613.04,64647.0,603.6675,604.1008,602.5349,603.7561,64647.0
2024-11-29 11:30:00,613.14,615.71,612.91,615.01,102124.0,603.8546,606.3857,603.6281,605.6963,102124.0
2024-11-29 12:00:00,615.15,615.78,613.54,614.08,79502.0,605.8341,606.4546,604.2485,604.7803,79502.0
2024-11-29 12:30:00,614.15,614.5,610.17,611.04,229871.0,604.8493,605.194,600.9296,601.7864,229871.0
2024-12-02 09:30:00,614.0,614.0,603.09,603.52,194135.0,604.7016,604.7016,593.9568,594.3803,194135.0
2024-12-02 10:00:00,603.82,603.86,600.77,602.39,209151.0,594.6757,594.7151,591.6719,593.2674,209151.0
2024-12-02 10:30:00,602.11,607.24,601.75,604.91,68329.0,592.9916,598.0439,592.6371,595.7492,68329.0
2024-12-02 11:00:00,604.64,606.84,604.32,606.19,75514.0,595.4833,597.65,595.1681,597.0098,75514.0
2024-12-02 11:30:00,606.27,606.95,605.08,606.54,76011.0,597.0886,597.7583,595.9166,597.3545,76011.0
2024-12-02 12:00:00,606.7,606.73,604.62,605.51,56838.0,597.5121,597.5416,595.4636,596.3401,56838.0
2024-12-02 12:30:00,605.45,606.3,604.47,606.0,38146.0,596.281,597.1182,595.3159,596.8227,38146.0
2024-12-02 13:00:00,606.0,607.2,605.82,606.78,61992.0,596.8227,598.0045,596.6454,597.5909,61992.0
2024-12-02 13:30:00,606.78,607.71,605.78,607.14,39836.0,597.5909,598.5068,596.606,597.9454,39836.0
2024-12-02 14:00:00,607.1,607.76,606.83,607.1,43387.0,597.906,598.5561,597.6401,597.906,43387.0
2024-12-02 14:30:00,607.27,607.27,605.63,606.11,83201.0,598.0735,598.0735,596.4583,596.931,83201.0
2024-12-02 15:00:00,606.11,606.31,605.35,605.39,60458.0,596.931,597.128,596.1825,596.2219,60458.0
2024-12-02 15:30:00,605.39,609.23,604.84,608.5,241510.0,596.2219,600.0038,595.6803,599.2848,241510.0
2024-12-03 09:30:00,610.85,615.75,604.82,608.46,168913.0,601.5993,606.4251,595.6606,599.2455,168913.0
2024-12-03 10:00:00,608.45,610.0,607.1,609.61,81820.0,599.2356,600.7621,597.906,600.378,81820.0
2024-12-03 10:30:00,609.75,610.0,607.2,608.21,71234.0,600.5159,600.7621,598.0045,598.9992,71234.0
2024-12-03 11:00:00,608.39,608.44,606.19,607.88,61182.0,599.1765,599.2258,597.0098,598.6742,61182.0
2024-12-03 11:30:00,607.88,608.61,606.56,607.27,85660.0,598.6742,599.3932,597.3742,598.0735,85660.0
2024-12-03 12:00:00,607.44,609.4,607.44,609.05,71629.0,598.2409,600.1712,598.2409,599.8265,71629.0
2024-12-03 12:30:00,608.86,609.16,608.29,608.54,47732.0,599.6394,599.9348,599.078,599.3242,47732.0
2024-12-03 13:00:00,608.79,608.94,608.01,608.18,38495.0,599.5705,599.7182,598.8023,598.9697,38495.0
2024-12-03 13:30:00,608.18,608.84,606.37,606.74,49825.0,598.9697,599.6197,597.1871,597.5515,49825.0
2024-12-03 14:00:00,606.66,607.32,606.16,606.72,37492.0,597.4727,598.1227,596.9803,597.5318,37492.0
2024-12-03 14:30:00,606.72,607.89,606.72,607.46,30631.0,597.5318,598.6841,597.5318,598.2606,30631.0
2024-12-03 15:00:00,607.43,607.83,606.82,607.83,66176.0,598.231,598.625,597.6303,598.625,66176.0
2024-12-03 15:30:00,607.65,608.36,604.84,605.13,191334.0,598.4477,599.147,595.6803,595.9659,191334.0
2024-12-04 09:30:00,611.02,622.83,610.61,615.81,479040.0,601.7667,613.3978,601.3629,606.4841,479040.0
2024-12-04 10:00:00,616.34,616.77,608.07,608.88,235177.0,607.0061,607.4296,598.8614,599.6591,235177.0
2024-12-04 10:30:00,609.03,610.74,607.5,607.57,149138.0,599.8068,601.4909,598.3,598.3689,149138.0
2024-12-04 11:00:00,607.5,615.73,606.97,614.55,126466.0,598.3,606.4054,597.778,605.2432,126466.0
2024-12-04 11:30:00,614.55,615.2,613.15,614.33,62249.0,605.2432,605.8834,603.8644,605.0266,62249.0
2024-12-04 12:00:00,614.18,615.29,611.72,612.69,97575.0,604.8788,605.972,602.4561,603.4114,97575.0
2024-12-04 12:30:00,612.47,612.71,609.49,610.65,68320.0,603.1947,603.4311,600.2599,601.4023,68320.0
2024-12-04 13:00:00,610.6,611.63,609.38,609.76,51781.0,601.353,602.3674,600.1515,600.5258,51781.0
2024-12-04 13:30:00,609.61,609.61,607.79,608.77,76529.0,600.378,600.378,598.5856,599.5508,76529.0
2024-12-04 14:00:00,608.69,610.64,608.58,610.2,61143.0,599.472,601.3924,599.3636,600.9591,61143.0
2024-12-04 14:30:00,610.05,611.84,610.05,610.98,51407.0,600.8114,602.5743,600.8114,601.7273,51407.0
2024-12-04 15:00:00,611.03,612.33,610.09,610.09,52912.0,601.7765,603.0568,600.8508,600.8508,52912.0
2024-12-04 15:30:00,610.09,611.72,609.61,610.73,151853.0,600.8508,602.4561,600.378,601.4811,151853.0
2024-12-05 09:30:00,605.64,608.99,599.71,602.42,239232.0,596.4682,599.7674,590.628,593.2969,239232.0
2024-12-05 10:00:00,602.59,602.89,592.36,592.94,187078.0,593.4643,593.7598,583.3893,583.9605,187078.0
2024-12-05 10:30:00,592.85,593.55,589.39,593.3,237230.0,583.8718,584.5612,580.4642,584.315,237230.0
2024-12-05 11:00:00,593.46,594.08,590.63,591.94,205961.0,584.4726,585.0832,581.6855,582.9756,205961.0
2024-12-05 11:30:00,591.95,592.02,586.78,588.22,164497.0,582.9855,583.0544,577.8938,579.312,164497.0
2024-12-05 12:00:00,588.22,588.39,585.74,586.74,192906.0,579.312,579.4794,576.8695,577.8544,192906.0
2024-12-05 12:30:00,586.38,588.58,585.53,587.44,129563.0,577.4998,579.6665,576.6627,578.5438,129563.0
2024-12-05 13:00:00,587.53,587.61,585.01,586.16,144737.0,578.6324,578.7112,576.1506,577.2832,144737.0
2024-12-05 13:30:00,585.8,585.85,583.37,584.04,120298.0,576.9286,576.9779,574.5354,575.1953,120298.0
2024-12-05 14:00:00,584.1,584.22,581.8,582.38,158092.0,575.2544,575.3725,572.9892,573.5604,158092.0
2024-12-05 14:30:00,582.4,582.58,580.21,580.35,119242.0,573.5801,573.7574,571.4233,571.5611,119242.0
2024-12-05 15:00:00,580.35,580.47,575.11,576.75,459532.0,571.5611,571.6793,566.4005,568.0157,459532.0
2024-12-05 15:30:00,576.75,579.09,573.88,579.08,849637.0,568.0157,570.3202,565.1891,570.3104,849637.0
2024-12-06 09:30:00,582.11,582.11,560.31,561.85,911598.0,573.2945,573.2945,551.8246,553.3413,911598.0
2024-12-06 10:00:00,561.85,565.35,556.32,561.92,947865.0,553.3413,556.7883,547.8951,553.4103,947865.0
2024-12-06 10:30:00,561.85,561.85,555.03,556.15,495052.0,553.3413,553.3413,546.6246,547.7276,495052.0
2024-12-06 11:00:00,556.26,556.34,544.14,550.14,1015315.0,547.836,547.9148,535.8995,541.8087,1015315.0
2024-12-06 11:30:00,550.25,553.51,547.57,552.8,623404.0,541.917,545.1276,539.2776,544.4284,623404.0
2024-12-06 12:00:00,552.72,555.1,550.63,554.91,479563.0,544.3496,546.6935,542.2912,546.5064,479563.0
2024-12-06 12:30:00,554.75,555.42,551.17,551.58,361247.0,546.3488,547.0087,542.8231,543.2268,361247.0
2024-12-06 13:00:00,551.31,552.97,550.03,550.73,254488.0,542.9609,544.5958,541.7003,542.3897,254488.0
2024-12-06 13:30:00,550.82,552.84,550.21,551.25,514085.0,542.4784,544.4678,541.8776,542.9018,514085.0
2024-12-06 14:00:00,551.12,552.25,549.13,550.79,372351.0,542.7738,543.8867,540.8139,542.4488,372351.0
2024-12-06 14:30:00,550.56,551.2,548.22,548.41,423630.0,542.2223,542.8526,539.9177,540.1049,423630.0
2024-12-06 15:00:00,548.42,549.05,546.49,548.33,579825.0,540.1147,540.7352,538.2139,540.0261,579825.0
2024-12-06 15:30:00,548.52,549.89,547.13,549.5,1117633.0,540.2132,541.5624,538.8442,541.1783,1117633.0
2024-12-09 09:30:00,552.0,553.93,544.64,549.26,646716.0,545.6769,547.5848,538.4012,542.9683,646716.0
2024-12-09 10:00:00,549.01,550.2,547.19,549.8,230658.0,542.7211,543.8975,540.922,543.5021,230658.0
2024-12-09 10:30:00,549.79,552.74,548.77,550.94,207670.0,543.4922,546.4084,542.4839,544.629,207670.0
2024-12-09 11:00:00,551.26,554.39,550.13,552.29,219853.0,544.9454,548.0395,543.8283,545.9636,219853.0
2024-12-09 11:30:00,552.23,552.31,549.27,549.83,133000.0,545.9042,545.9833,542.9782,543.5317,133000.0
2024-12-09 12:00:00,549.87,550.64,547.33,547.78,162330.0,543.5713,544.3325,541.0604,541.5052,162330.0
2024-12-09 12:30:00,547.75,549.88,547.53,547.87,123138.0,541.4756,543.5812,541.2581,541.5942,123138.0
2024-12-09 13:00:00,548.0,550.95,547.26,549.68,173923.0,541.7227,544.6389,540.9912,543.3835,173923.0
2024-12-09 13:30:00,549.95,559.98,549.51,555.22,504754.0,543.6504,553.5655,543.2154,548.86,504754.0
2024-12-09 14:00:00,555.22,560.64,554.68,559.84,458653.0,548.86,554.2179,548.3262,553.4271,458653.0
2024-12-09 14:30:00,559.69,560.89,558.56,559.74,294320.0,553.2788,554.465,552.1617,553.3282,294320.0
2024-12-09 15:00:00,559.84,562.69,558.0,559.36,324638.0,553.4271,556.2444,551.6082,552.9526,324638.0
2024-12-09 15:30:00,559.43,562.98,559.19,561.39,678279.0,553.0218,556.5311,552.7845,554.9593,678279.0
2024-12-10 09:30:00,562.0,565.18,560.12,563.33,456751.0,555.5623,558.7059,553.7039,556.8771,456751.0
2024-12-10 10:00:00,563.42,564.49,560.55,561.04,273480.0,556.9661,558.0238,554.1289,554.6133,273480.0
2024-12-10 10:30:00,561.11,561.77,557.03,559.91,232613.0,554.6825,555.335,550.6493,553.4963,232613.0
2024-12-10 11:00:00,559.9,561.3,558.9,560.49,126685.0,553.4864,554.8703,552.4978,554.0696,126685.0
2024-12-10 11:30:00,560.37,562.8,560.14,560.8,107144.0,553.951,556.3532,553.7236,554.3761,107144.0
2024-12-10 12:00:00,560.68,561.41,559.07,559.81,57627.0,554.2575,554.9791,552.6659,553.3974,57627.0
2024-12-10 12:30:00,559.8,561.12,559.35,560.51,52512.0,553.3875,554.6924,552.9427,554.0894,52512.0
2024-12-10 13:00:00,560.33,563.7,559.97,563.49,80810.0,553.9115,557.2429,553.5556,557.0353,80810.0
2024-12-10 13:30:00,563.57,566.71,563.4,565.36,128016.0,557.1143,560.2184,556.9463,558.8838,128016.0
2024-12-10 14:00:00,565.19,566.03,563.9,564.26,126463.0,558.7158,559.5462,557.4406,557.7964,126463.0
2024-12-10 14:30:00,564.32,566.9,564.13,566.9,137972.0,557.8558,560.4062,557.6679,560.4062,137972.0
2024-12-10 15:00:00,566.73,567.75,566.0,566.63,178680.0,560.2381,561.2465,559.5165,560.1393,178680.0
2024-12-10 15:30:00,566.29,566.29,563.15,565.37,311692.0,559.8032,559.8032,556.6992,558.8937,311692.0
2024-12-11 09:30:00,555.65,558.1,533.7,536.37,868847.0,549.2851,551.707,527.5865,530.2259,868847.0
2024-12-11 10:00:00,536.62,539.19,533.94,538.68,548057.0,530.4731,533.0136,527.8238,532.5095,548057.0
2024-12-11 10:30:00,538.68,539.65,536.25,538.1,292060.0,532.5095,533.4683,530.1073,531.9361,292060.0
2024-12-11 11:00:00,538.09,538.52,533.94,534.53,326476.0,531.9262,532.3513,527.8238,528.407,326476.0
2024-12-11 11:30:00,534.48,538.4,534.48,536.68,383182.0,528.3576,532.2327,528.3576,530.5324,383182.0
2024-12-11 12:00:00,536.36,538.4,535.41,536.81,191719.0,530.216,532.2327,529.2769,530.6609,191719.0
2024-12-11 12:30:00,536.8,539.47,536.0,537.95,152472.0,530.651,533.2904,529.8602,531.7878,152472.0
2024-12-11 13:00:00,537.84,538.7,536.95,537.75,123090.0,531.6791,532.5292,530.7993,531.5901,123090.0
2024-12-11 13:30:00,538.0,538.24,536.38,536.64,186315.0,531.8372,532.0745,530.2358,530.4928,186315.0
2024-12-11 14:00:00,536.52,539.51,536.52,538.82,219233.0,530.3742,533.33,530.3742,532.6479,219233.0
2024-12-11 14:30:00,539.0,539.61,537.3,537.32,172887.0,532.8258,533.4288,531.1453,531.165,172887.0
2024-12-11 15:00:00,537.5,537.68,534.5,536.38,308755.0,531.343,531.5209,528.3773,530.2358,308755.0
2024-12-11 15:30:00,536.56,536.68,532.67,533.55,731090.0,530.4137,530.5324,526.5683,527.4382,731090.0
2024-12-12 09:30:00,531.53,534.0,526.56,530.88,704906.0,525.4414,527.8831,520.5283,524.7988,704906.0
2024-12-12 10:00:00,531.05,533.35,529.68,531.0,291265.0,524.9669,527.2405,523.6126,524.9174,291265.0
2024-12-12 10:30:00,530.97,532.3,528.67,529.49,172435.0,524.8878,526.2025,522.6141,523.4247,172435.0
2024-12-12 11:00:00,529.49,531.04,528.38,528.65,191299.0,523.4247,524.957,522.3274,522.5944,191299.0
2024-12-12 11:30:00,528.46,530.0,527.5,528.97,213975.0,522.4065,523.9289,521.4575,522.9107,213975.0
2024-12-12 12:00:00,528.76,529.42,527.68,527.68,188920.0,522.7031,523.3555,521.6355,521.6355,188920.0
2024-12-12 12:30:00,527.62,528.14,524.0,524.33,297525.0,521.5762,522.0902,517.9976,518.3238,297525.0
2024-12-12 13:00:00,524.34,524.92,521.29,521.89,261908.0,518.3337,518.9071,515.3187,515.9118,261908.0
2024-12-12 13:30:00,522.0,522.34,519.6,519.7,274221.0,516.0205,516.3566,513.648,513.7469,274221.0
2024-12-12 14:00:00,519.76,522.09,519.28,521.48,374030.0,513.8062,516.1095,513.3317,515.5065,374030.0
2024-12-12 14:30:00,521.65,522.07,517.4,518.84,341806.0,515.6745,516.0897,511.4732,512.8967,341806.0
2024-12-12 15:00:00,518.82,518.95,514.19,516.75,704104.0,512.877,513.0055,508.3,510.8307,704104.0
2024-12-12 15:30:00,516.75,517.15,514.52,515.75,975986.0,510.8307,511.2261,508.6262,509.8421,975986.0
2024-12-13 09:30:00,515.64,519.39,510.85,510.95,657685.0,509.7334,513.4404,504.9983,505.0971,657685.0
2024-12-13 10:00:00,511.01,518.79,510.72,517.29,514874.0,505.1564,512.8473,504.8697,511.3645,514874.0
2024-12-13 10:30:00,517.47,521.44,517.2,520.49,463414.0,511.5424,515.4669,511.2755,514.5278,463414.0
2024-12-13 11:00:00,521.0,525.54,521.0,523.85,358304.0,515.032,519.52,515.032,517.8493,358304.0
2024-12-13 11:30:00,523.83,524.39,522.26,523.22,272133.0,517.8296,518.3832,516.2776,517.2266,272133.0
2024-12-13 12:00:00,523.38,524.23,520.75,524.21,234971.0,517.3847,518.225,514.7848,518.2052,234971.0
2024-12-13 12:30:00,523.93,524.41,522.65,523.15,115450.0,517.9284,518.4029,516.6631,517.1574,115450.0
2024-12-13 13:00:00,523.3,523.91,520.48,523.42,153820.0,517.3056,517.9086,514.5179,517.4243,153820.0
2024-12-13 13:30:00,523.45,525.41,523.28,524.62,156657.0,517.4539,519.3915,517.2859,518.6105,156657.0
2024-12-13 14:00:00,524.74,526.68,524.52,526.04,207995.0,518.7291,520.6469,518.5117,520.0143,207995.0
2024-12-13 14:30:00,525.99,527.29,525.93,526.41,153272.0,519.9648,521.2499,519.9055,520.38,153272.0
2024-12-13 15:00:00,526.38,527.53,522.89,523.17,326851.0,520.3504,521.4872,516.9003,517.1771,326851.0
2024-12-13 15:30:00,523.24,523.34,520.16,520.68,568283.0,517.2463,517.3452,514.2016,514.7156,568283.0
2024-12-16 09:30:00,518.0,521.7,511.93,512.98,583851.0,512.0663,515.724,506.0659,507.1039,583851.0
2024-12-16 10:00:00,513.26,519.61,513.23,514.51,331077.0,507.3806,513.6579,507.351,508.6163,331077.0
2024-12-16 10:30:00,514.87,516.6,514.05,515.27,210546.0,508.9722,510.6824,508.1616,509.3676,210546.0
2024-12-16 11:00:00,515.5,515.96,512.47,512.62,156761.0,509.595,510.0497,506.5997,506.748,156761.0
2024-12-16 11:30:00,512.52,512.94,508.28,508.89,290565.0,506.6491,507.0643,502.4577,503.0607,290565.0
2024-12-16 12:00:00,508.83,509.0,502.64,503.0,433887.0,503.0014,503.1694,496.8823,497.2382,433887.0
2024-12-16 12:30:00,502.99,504.44,500.22,502.24,525975.0,497.2283,498.6617,494.49,496.4869,525975.0
2024-12-16 13:00:00,502.38,505.37,501.97,502.23,332232.0,496.6253,499.581,496.22,496.477,332232.0
2024-12-16 13:30:00,502.22,505.34,501.64,504.37,248371.0,496.4671,499.5514,495.8938,498.5925,248371.0
2024-12-16 14:00:00,504.11,504.86,502.57,504.48,243165.0,498.3355,499.0769,496.8131,498.7012,243165.0
2024-12-16 14:30:00,504.5,504.74,502.27,502.27,297255.0,498.721,498.9582,496.5165,496.5165,297255.0
2024-12-16 15:00:00,502.33,502.41,500.93,501.13,301065.0,496.5758,496.6549,495.1919,495.3896,301065.0
2024-12-16 15:30:00,501.02,501.3,496.08,498.41,955255.0,495.2809,495.5576,490.3974,492.7008,955255.0
2024-12-17 09:30:00,487.0,495.6,483.0,488.96,1329759.0,481.4215,489.9229,477.4673,483.359,1329759.0
2024-12-17 10:00:00,488.72,489.86,484.66,486.96,882992.0,483.1217,484.2487,479.1083,481.3819,882992.0
2024-12-17 10:30:00,486.86,487.43,477.33,480.04,752021.0,481.2831,481.8465,471.8622,474.5412,752021.0
2024-12-17 11:00:00,480.04,480.58,475.82,477.74,823983.0,474.5412,475.075,470.3695,472.2675,823983.0
2024-12-17 11:30:00,477.85,480.63,477.1,478.71,585738.0,472.3763,475.1244,471.6349,473.2264,585738.0
2024-12-17 12:00:00,478.71,483.59,478.32,483.07,473629.0,473.2264,478.0505,472.8409,477.5365,473629.0
2024-12-17 12:30:00,483.09,483.53,480.95,482.78,330413.0,477.5562,477.9912,475.4408,477.2498,330413.0
2024-12-17 13:00:00,482.81,483.0,478.47,478.99,371559.0,477.2794,477.4673,472.9892,473.5032,371559.0
2024-12-17 13:30:00,478.85,483.11,478.71,480.93,368694.0,473.3648,477.576,473.2264,475.421,368694.0
2024-12-17 14:00:00,480.85,482.87,480.02,480.58,400410.0,475.3419,477.3388,474.5214,475.075,400410.0
2024-12-17 14:30:00,480.59,481.37,479.82,480.54,370308.0,475.0849,475.8559,474.3237,475.0354,370308.0
2024-12-17 15:00:00,480.54,481.51,479.51,481.51,557812.0,475.0354,475.9943,474.0172,475.9943,557812.0
2024-12-17 15:30:00,481.39,485.55,480.24,485.43,1037231.0,475.8757,479.9881,474.7389,479.8694,1037231.0
2024-12-18 09:30:00,488.43,501.2,486.0,499.96,1101643.0,482.8351,495.4588,480.4329,494.233,1101643.0
2024-12-18 10:00:00,500.23,503.79,497.61,500.86,538356.0,494.4999,498.0191,491.9099,495.1227,538356.0
2024-12-18 10:30:00,500.71,502.36,499.66,500.16,329303.0,494.9744,496.6055,493.9364,494.4307,329303.0
2024-12-18 11:00:00,500.27,501.01,498.88,499.02,321642.0,494.5394,495.271,493.1654,493.3038,321642.0
2024-12-18 11:30:00,498.94,501.65,497.77,501.0,253730.0,493.2247,495.9036,492.0681,495.2611,253730.0
2024-12-18 12:00:00,501.0,503.46,500.52,502.97,218234.0,495.2611,497.6929,494.7866,497.2085,218234.0
2024-12-18 12:30:00,502.9,504.96,501.61,501.93,244444.0,497.1393,499.1757,495.8641,496.1804,244444.0
2024-12-18 13:00:00,501.99,502.27,499.11,499.36,189755.0,496.2397,496.5165,493.3927,493.6399,189755.0
2024-12-18 13:30:00,499.27,502.36,499.2,502.27,204649.0,493.5509,496.6055,493.4817,496.5165,204649.0
2024-12-18 14:00:00,502.28,502.49,500.1,501.78,280561.0,496.5264,496.734,494.3714,496.0321,280561.0
2024-12-18 14:30:00,501.71,503.28,500.91,501.75,359628.0,495.9629,497.515,495.1721,496.0025,359628.0
2024-12-18 15:00:00,501.81,506.54,501.44,505.03,417552.0,496.0618,500.7376,495.696,499.2449,417552.0
2024-12-18 15:30:00,504.94,504.94,499.23,499.72,939776.0,499.1559,499.1559,493.5114,493.9957,939776.0
2024-12-19 09:30:00,500.14,503.65,490.82,491.86,778515.0,494.4109,497.8807,485.1977,486.2258,778515.0
2024-12-19 10:00:00,492.16,494.0,490.62,493.0,367423.0,486.5223,488.3413,485.0,487.3527,367423.0
2024-12-19 10:30:00,493.21,494.98,491.24,492.28,286528.0,487.5603,489.31,485.6129,486.641,286528.0
2024-12-19 11:00:00,492.23,492.7,488.96,488.99,249918.0,486.5915,487.0562,483.359,483.3887,249918.0
2024-12-19 11:30:00,488.99,489.73,486.24,486.25,250298.0,483.3887,484.1202,480.6702,480.68,250298.0
2024-12-19 12:00:00,486.43,491.52,486.36,489.77,256034.0,480.858,485.8897,480.7888,484.1597,256034.0
2024-12-19 12:30:00,489.95,490.43,489.0,489.54,155510.0,484.3377,484.8122,483.3985,483.9324,155510.0
2024-12-19 13:00:00,489.53,493.83,489.53,493.62,158688.0,483.9225,488.1732,483.9225,487.9656,158688.0
2024-12-19 13:30:00,493.62,495.14,493.47,493.47,152591.0,487.9656,489.4682,487.8173,487.8173,152591.0
2024-12-19 14:00:00,493.47,494.0,492.06,493.22,204708.0,487.8173,488.3413,486.4235,487.5702,204708.0
2024-12-19 14:30:00,493.1,493.32,491.29,491.34,170556.0,487.4516,487.6691,485.6623,485.7117,170556.0
2024-12-19 15:00:00,491.34,491.63,489.71,490.05,279685.0,485.7117,485.9984,484.1004,484.4365,279685.0
2024-12-19 15:30:00,490.03,495.13,487.29,489.06,757948.0,484.4167,489.4583,481.7081,483.4579,757948.0
2024-12-20 09:30:00,489.29,495.83,488.73,492.49,1150447.0,483.6852,490.1503,483.1316,486.8486,1150447.0
2024-12-20 10:00:00,492.77,494.48,490.98,494.3,258801.0,487.1254,488.8158,485.3559,488.6378,258801.0
2024-12-20 10:30:00,494.29,496.87,493.54,496.56,314576.0,488.6279,491.1784,487.8865,490.8719,314576.0
2024-12-20 11:00:00,496.44,499.6,496.24,498.59,347421.0,490.7533,493.8771,490.5556,492.8787,347421.0
2024-12-20 11:30:00,498.59,501.2,498.56,500.84,411321.0,492.8787,495.4588,492.849,495.1029,411321.0
2024-12-20 12:00:00,500.84,502.23,500.29,500.55,291629.0,495.1029,496.477,494.5592,494.8162,291629.0
2024-12-20 12:30:00,500.76,502.38,500.51,500.89,236824.0,495.0238,496.6253,494.7767,495.1523,236824.0
2024-12-20 13:00:00,501.01,501.01,498.8,499.25,182668.0,495.271,495.271,493.0863,493.5311,182668.0
2024-12-20 13:30:00,499.0,500.93,498.0,498.84,201907.0,493.284,495.1919,492.2954,493.1258,201907.0
2024-12-20 14:00:00,498.67,500.34,498.54,500.22,181513.0,492.9578,494.6086,492.8293,494.49,181513.0
2024-12-20 14:30:00,500.12,501.57,498.93,499.2,170100.0,494.3912,495.8246,493.2148,493.4817,170100.0
2024-12-20 15:00:00,499.39,500.95,499.06,500.39,174245.0,493.6695,495.2117,493.3433,494.6581,174245.0
2024-12-20 15:30:00,500.58,502.64,498.51,500.47,571209.0,494.8459,496.8823,492.7996,494.7372,571209.0
2024-12-23 09:30:00,500.76,502.63,499.05,499.54,253573.0,495.0238,496.8724,493.3334,493.8178,253573.0
2024-12-23 10:00:00,499.82,503.48,499.23,502.41,162707.0,494.0946,497.7127,493.5114,496.6549,162707.0
2024-12-23 10:30:00,502.44,504.51,502.09,502.39,168052.0,496.6846,498.7309,496.3386,496.6352,168052.0
2024-12-23 11:00:00,502.29,505.01,502.26,504.0,154009.0,496.5363,499.2251,496.5066,498.2267,154009.0
2024-12-23 11:30:00,504.12,506.73,504.0,505.91,174622.0,498.3453,500.9254,498.2267,500.1148,174622.0
2024-12-23 12:00:00,505.96,506.93,505.53,506.48,129591.0,500.1643,501.1232,499.7392,500.6783,129591.0
2024-12-23 12:30:00,506.6,507.24,505.5,507.1,132014.0,500.7969,501.4296,499.7095,501.2912,132014.0
2024-12-23 13:00:00,507.13,507.9,506.53,507.74,110409.0,501.3209,502.082,500.7277,501.9239,110409.0
2024-12-23 13:30:00,507.72,508.31,506.95,507.98,105650.0,501.9041,502.4873,501.1429,502.1611,105650.0
2024-12-23 14:00:00,507.98,508.52,506.68,506.88,110341.0,502.1611,502.6949,500.876,501.0737,110341.0
2024-12-23 14:30:00,506.68,506.87,505.65,505.83,95259.0,500.876,501.0638,499.8578,500.0358,95259.0
2024-12-23 15:00:00,505.73,507.3,505.11,506.82,153153.0,499.9369,501.4889,499.324,501.0144,153153.0
2024-12-23 15:30:00,506.81,508.78,506.18,506.27,351195.0,501.0045,502.952,500.3817,500.4707,351195.0
2024-12-24 09:30:00,504.4,505.0,500.59,501.68,257621.0,498.6221,499.2153,494.8558,495.9333,257621.0
2024-12-24 10:00:00,501.69,505.3,501.43,503.04,130907.0,495.9432,499.5118,495.6862,497.2777,130907.0
2024-12-24 10:30:00,502.93,504.81,502.7,504.0,80230.0,497.169,499.0274,496.9416,498.2267,80230.0
2024-12-24 11:00:00,503.9,504.23,502.71,503.27,91385.0,498.1279,498.4541,496.9515,497.5051,91385.0
2024-12-24 11:30:00,503.46,505.37,503.27,504.87,127790.0,497.6929,499.581,497.5051,499.0868,127790.0
2024-12-24 12:00:00,504.85,506.07,504.73,505.9,75895.0,499.067,500.273,498.9484,500.105,75895.0
2024-12-24 12:30:00,505.96,506.07,503.25,505.67,178524.0,500.1643,500.273,497.4853,499.8776,178524.0
2024-12-26 09:30:00,505.0,510.69,504.73,510.07,170280.0,499.2153,504.8401,498.9484,504.2272,170280.0
2024-12-26 10:00:00,509.83,510.99,509.22,510.21,166379.0,503.9899,505.1366,503.3869,504.3656,166379.0
2024-12-26 10:30:00,510.34,511.84,509.19,511.27,87750.0,504.4941,505.9769,503.3573,505.4134,87750.0
2024-12-26 11:00:00,511.53,511.76,509.45,510.68,82823.0,505.6705,505.8978,503.6143,504.8302,82823.0
2024-12-26 11:30:00,510.74,510.97,509.63,510.12,76847.0,504.8895,505.1169,503.7922,504.2766,76847.0
2024-12-26 12:00:00,510.05,510.85,509.45,509.91,75804.0,504.2074,504.9983,503.6143,504.069,75804.0
2024-12-26 12:30:00,510.11,510.18,508.7,509.03,80014.0,504.2667,504.3359,502.8729,503.1991,80014.0
2024-12-26 13:00:00,509.04,509.96,508.73,509.48,82408.0,503.209,504.1184,502.9025,503.6439,82408.0
2024-12-26 13:30:00,509.47,510.06,508.9,509.44,84565.0,503.6341,504.2173,503.0706,503.6044,84565.0
2024-12-26 14:00:00,509.38,509.76,508.54,508.68,111813.0,503.5451,503.9207,502.7147,502.8531,111813.0
2024-12-26 14:30:00,508.68,509.65,508.0,509.31,96042.0,502.8531,503.812,502.1809,503.4759,96042.0
2024-12-26 15:00:00,509.31,509.98,508.81,509.31,92189.0,503.4759,504.1382,502.9816,503.4759,92189.0
2024-12-26 15:30:00,509.31,512.22,509.3,510.89,449756.0,503.4759,506.3526,503.466,505.0378,449756.0
2024-12-27 09:30:00,509.42,512.68,508.0,512.63,188557.0,503.5846,506.8073,502.1809,506.7579,188557.0
2024-12-27 10:00:00,512.8,513.18,509.22,509.44,155463.0,506.9259,507.3016,503.3869,503.6044,155463.0
2024-12-27 10:30:00,509.52,509.58,507.85,508.71,108735.0,503.6835,503.7428,502.0326,502.8828,108735.0
2024-12-27 11:00:00,508.71,510.63,507.8,510.45,128813.0,502.8828,504.7808,501.9832,504.6028,128813.0
2024-12-27 11:30:00,510.42,510.49,508.19,508.76,123637.0,504.5732,504.6424,502.3687,502.9322,123637.0
2024-12-27 12:00:00,508.6,509.23,508.0,508.58,89022.0,502.774,503.3968,502.1809,502.7543,89022.0
2024-12-27 12:30:00,508.5,509.11,507.88,508.19,97306.0,502.6752,503.2782,502.0623,502.3687,97306.0
2024-12-27 13:00:00,508.26,508.68,507.86,508.43,61751.0,502.4379,502.8531,502.0425,502.606,61751.0
2024-12-27 13:30:00,508.15,509.02,507.94,508.06,58766.0,502.3292,503.1892,502.1216,502.2402,58766.0
2024-12-27 14:00:00,508.19,509.68,508.03,509.55,69508.0,502.3687,503.8417,502.2106,503.7131,69508.0
2024-12-27 14:30:00,509.52,511.03,508.79,510.67,100697.0,503.6835,505.1762,502.9618,504.8203,100697.0
2024-12-27 15:00:00,510.83,511.09,508.85,509.41,242445.0,504.9785,505.2355,503.0212,503.5747,242445.0
2024-12-27 15:30:00,509.3,510.7,507.92,510.2,426799.0,503.466,504.85,502.1018,504.3557,426799.0
2024-12-30 09:30:00,506.86,507.0,500.66,503.35,367324.0,501.054,501.1924,494.925,497.5842,367324.0
2024-12-30 10:00:00,503.34,504.43,502.04,504.01,182279.0,497.5743,498.6518,496.2892,498.2366,182279.0
2024-12-30 10:30:00,503.98,504.41,503.25,503.83,157455.0,498.2069,498.632,497.4853,498.0587,157455.0
2024-12-30 11:00:00,503.83,505.42,503.68,505.29,154233.0,498.0587,499.6305,497.9104,499.5019,154233.0
2024-12-30 11:30:00,505.18,507.21,505.14,506.48,170333.0,499.3932,501.3999,499.3537,500.6783,170333.0
2024-12-30 12:00:00,506.26,507.45,506.08,507.04,144870.0,500.4608,501.6372,500.2829,501.2319,144870.0
2024-12-30 12:30:00,506.9,507.28,506.02,507.07,158403.0,501.0935,501.4691,500.2236,501.2616,158403.0
2024-12-30 13:00:00,507.09,508.24,506.33,507.48,147628.0,501.2813,502.4181,500.53,501.6669,147628.0
2024-12-30 13:30:00,507.48,508.2,506.75,506.97,125924.0,501.6669,502.3786,500.9452,501.1627,125924.0
2024-12-30 14:00:00,507.15,508.65,506.62,507.75,214800.0,501.3406,502.8235,500.8167,501.9338,214800.0
2024-12-30 14:30:00,507.54,508.88,507.09,508.36,276173.0,501.7262,503.0508,501.2813,502.5368,276173.0
2024-12-30 15:00:00,508.36,509.67,507.55,507.7,306416.0,502.5368,503.8318,501.7361,501.8843,306416.0
2024-12-30 15:30:00,507.7,509.73,506.67,508.18,724015.0,501.8843,503.8911,500.8661,502.3588,724015.0
2024-12-31 09:30:00,509.35,511.0,508.45,510.0,181048.0,503.5154,505.1465,502.6257,504.158,181048.0
2024-12-31 10:00:00,509.72,510.52,509.45,509.8,116764.0,503.8812,504.672,503.6143,503.9603,116764.0
2024-12-31 10:30:00,509.8,509.84,508.03,508.14,94131.0,503.9603,503.9998,502.2106,502.3193,94131.0
2024-12-31 11:00:00,508.12,508.12,505.18,506.32,119479.0,502.2995,502.2995,499.3932,500.5201,119479.0
2024-12-31 11:30:00,506.15,506.22,504.07,504.5,92330.0,500.3521,500.4213,498.2959,498.721,92330.0
2024-12-31 12:00:00,504.3,505.1,504.0,504.05,93115.0,498.5233,499.3141,498.2267,498.2761,93115.0
2024-12-31 12:30:00,503.9,505.89,503.34,505.55,108069.0,498.1279,500.0951,497.5743,499.759,108069.0
2024-12-31 13:00:00,505.53,505.53,503.61,504.48,116299.0,499.7392,499.7392,497.8412,498.7012,116299.0
2024-12-31 13:30:00,504.48,506.59,504.13,505.5,79491.0,498.7012,500.787,498.3552,499.7095,79491.0
2024-12-31 14:00:00,505.51,506.56,505.07,505.37,71795.0,499.7194,500.7574,499.2845,499.581,71795.0
2024-12-31 14:30:00,505.4,506.88,504.73,506.34,222474.0,499.6107,501.0737,498.9484,500.5399,222474.0
2024-12-31 15:00:00,506.26,506.31,504.9,505.72,267791.0,500.4608,500.5103,499.1164,499.927,267791.0
2024-12-31 15:30:00,505.73,506.67,504.19,506.14,530645.0,499.9369,500.8661,498.4145,500.3422,530645.0
2025-01-02 09:30:00,508.0,512.11,507.62,510.9,258323.0,502.1809,506.2438,501.8053,505.0477,258323.0
2025-01-02 10:00:00,510.5,510.7,506.4,507.17,112818.0,504.6523,504.85,500.5992,501.3604,112818.0
2025-01-02 10:30:00,507.15,507.94,506.12,507.3,74965.0,501.3406,502.1216,500.3224,501.4889,74965.0
2025-01-02 11:00:00,507.19,507.19,504.7,506.17,111479.0,501.3802,501.3802,498.9187,500.3719,111479.0
2025-01-02 11:30:00,506.1,506.55,505.3,505.43,61827.0,500.3027,500.7475,499.5118,499.6403,61827.0
2025-01-02 12:00:00,505.49,506.23,504.97,505.21,93319.0,499.6996,500.4312,499.1856,499.4229,93319.0
2025-01-02 12:30:00,505.29,506.94,505.1,506.94,144684.0,499.5019,501.133,499.3141,501.133,144684.0
2025-01-02 13:00:00,506.72,506.73,504.23,504.96,102976.0,500.9156,500.9254,498.4541,499.1757,102976.0
2025-01-02 13:30:00,504.7,505.31,503.67,504.49,105308.0,498.9187,499.5217,497.9005,498.7111,105308.0
2025-01-02 14:00:00,504.54,505.31,503.62,505.12,71748.0,498.7605,499.5217,497.8511,499.3339,71748.0
2025-01-02 14:30:00,505.12,505.12,503.29,504.0,112080.0,499.3339,499.3339,497.5249,498.2267,112080.0
2025-01-02 15:00:00,504.0,505.42,503.3,505.19,149847.0,498.2267,499.6305,497.5347,499.4031,149847.0
2025-01-02 15:30:00,505.22,505.43,503.9,504.37,453052.0,499.4327,499.6403,498.1279,498.5925,453052.0
2025-01-03 09:30:00,506.35,512.31,505.38,510.23,183243.0,500.5498,506.4415,499.5909,504.3854,183243.0
2025-01-03 10:00:00,510.44,514.58,509.76,514.57,118564.0,504.5929,508.6855,503.9207,508.6756,118564.0
2025-01-03 10:30:00,514.56,516.29,513.78,516.0,186586.0,508.6658,510.3759,507.8947,510.0893,186586.0
2025-01-03 11:00:00,515.99,516.07,513.7,514.26,76848.0,510.0794,510.1585,507.8156,508.3692,76848.0
2025-01-03 11:30:00,514.42,514.7,512.67,514.32,83488.0,508.5274,508.8041,506.7974,508.4285,83488.0
2025-01-03 12:00:00,514.24,514.86,513.65,514.1,71438.0,508.3494,508.9623,507.7662,508.211,71438.0
2025-01-03 12:30:00,514.1,514.44,513.7,514.29,54616.0,508.211,508.5471,507.8156,508.3988,54616.0
2025-01-03 13:00:00,514.47,515.0,513.52,515.0,56212.0,508.5768,509.1007,507.6377,509.1007,56212.0
2025-01-03 13:30:00,515.13,515.57,514.23,514.5,60541.0,509.2292,509.6642,508.3395,508.6064,60541.0
2025-01-03 14:00:00,514.5,515.32,513.33,514.62,95098.0,508.6064,509.417,507.4498,508.7251,95098.0
2025-01-03 14:30:00,514.62,515.11,514.21,514.46,81112.0,508.7251,509.2095,508.3198,508.5669,81112.0
2025-01-03 15:00:00,514.29,514.49,513.45,513.83,89157.0,508.3988,508.5966,507.5685,507.9441,89157.0
2025-01-03 15:30:00,513.83,514.01,512.34,513.0,272587.0,507.9441,508.1221,506.4712,507.1236,272587.0
2025-01-06 09:30:00,513.0,517.62,510.24,514.26,270543.0,507.1236,511.6907,504.3952,508.3692,270543.0
2025-01-06 10:00:00,514.26,516.72,513.86,514.58,177573.0,508.3692,510.801,507.9738,508.6855,177573.0
2025-01-06 10:30:00,514.44,516.55,514.3,515.99,95123.0,508.5471,510.633,508.4087,510.0794,95123.0
2025-01-06 11:00:00,516.21,518.44,515.12,517.0,155764.0,510.2969,512.5013,509.2193,511.0778,155764.0
2025-01-06 11:30:00,517.04,520.3,517.04,519.26,107728.0,511.1173,514.34,511.1173,513.3119,107728.0
2025-01-06 12:00:00,519.14,519.14,516.99,517.06,84606.0,513.1933,513.1933,511.0679,511.1371,84606.0
2025-01-06 12:30:00,517.15,518.55,516.66,517.43,60683.0,511.2261,512.61,510.7417,511.5029,60683.0
2025-01-06 13:00:00,517.34,517.45,515.68,515.81,56868.0,511.4139,511.5226,509.7729,509.9014,56868.0
2025-01-06 13:30:00,515.81,515.9,513.64,514.13,86062.0,509.9014,509.9904,507.7563,508.2407,86062.0
2025-01-06 14:00:00,514.02,514.51,512.88,513.88,88208.0,508.1319,508.6163,507.005,507.9935,88208.0
2025-01-06 14:30:00,514.0,514.84,512.99,513.21,70893.0,508.1122,508.9425,507.1137,507.3312,70893.0
2025-01-06 15:00:00,513.25,513.83,511.04,511.38,135025.0,507.3708,507.9441,505.1861,505.5222,135025.0
2025-01-06 15:30:00,511.46,513.83,509.82,513.78,348003.0,505.6013,507.9441,503.98,507.8947,348003.0
2025-01-07 09:30:00,518.85,519.5,515.14,517.91,237564.0,512.9066,513.5492,509.2391,511.9774,237564.0
2025-01-07 10:00:00,517.57,518.74,515.23,516.63,192684.0,511.6413,512.7979,509.3281,510.712,192684.0
2025-01-07 10:30:00,516.63,517.75,513.77,514.53,142271.0,510.712,511.8192,507.8848,508.6361,142271.0
2025-01-07 11:00:00,514.5,516.0,513.16,513.28,429795.0,508.6064,510.0893,507.2818,507.4004,429795.0
2025-01-07 11:30:00,513.29,515.23,513.2,514.01,116286.0,507.4103,509.3281,507.3213,508.1221,116286.0
2025-01-07 12:00:00,514.01,514.54,512.6,513.32,109118.0,508.1221,508.646,506.7282,507.44,109118.0
2025-01-07 12:30:00,513.21,513.76,511.22,512.37,120612.0,507.3312,507.8749,505.364,506.5008,120612.0
2025-01-07 13:00:00,512.09,514.33,512.04,514.26,93679.0,506.224,508.4384,506.1746,508.3692,93679.0
2025-01-07 13:30:00,514.28,514.78,513.44,514.07,85749.0,508.389,508.8832,507.5586,508.1814,85749.0
2025-01-07 14:00:00,513.98,514.61,513.15,513.48,73039.0,508.0924,508.7152,507.2719,507.5981,73039.0
2025-01-07 14:30:00,513.5,514.8,513.11,514.58,67216.0,507.6179,508.903,507.2324,508.6855,67216.0
2025-01-07 15:00:00,514.58,514.58,512.05,512.42,164030.0,508.6855,508.6855,506.1845,506.5503,164030.0
2025-01-07 15:30:00,512.45,514.41,512.34,514.09,338502.0,506.5799,508.5175,506.4712,508.2011,338502.0
2025-01-08 09:30:00,514.5,514.5,509.51,513.46,167953.0,508.6064,508.6064,503.6736,507.5784,167953.0
2025-01-08 10:00:00,513.12,517.76,513.11,517.3,94759.0,507.2422,511.8291,507.2324,511.3744,94759.0
2025-01-08 10:30:00,517.28,520.99,517.25,519.96,155216.0,511.3546,515.0221,511.3249,514.0039,155216.0
2025-01-08 11:00:00,519.96,521.89,519.03,519.81,161928.0,514.0039,515.9118,513.0845,513.8556,161928.0
2025-01-08 11:30:00,519.81,520.62,518.36,519.71,65748.0,513.8556,514.6563,512.4222,513.7568,65748.0
2025-01-08 12:00:00,519.73,520.45,518.68,519.78,155365.0,513.7765,514.4883,512.7386,513.826,155365.0
2025-01-08 12:30:00,519.47,519.96,517.2,519.2,73218.0,513.5195,514.0039,511.2755,513.2526,73218.0
2025-01-08 13:00:00,519.14,520.34,518.81,519.84,85703.0,513.1933,514.3795,512.8671,513.8853,85703.0
2025-01-08 13:30:00,519.99,520.64,519.52,520.07,81732.0,514.0336,514.6761,513.5689,514.1126,81732.0
2025-01-08 14:00:00,519.97,522.6,519.84,522.19,107631.0,514.0138,516.6137,513.8853,516.2084,107631.0
2025-01-08 14:30:00,522.42,523.37,521.89,522.93,125111.0,516.4357,517.3748,515.9118,516.9399,125111.0
2025-01-08 15:00:00,523.09,524.06,522.49,524.06,157374.0,517.098,518.0569,516.5049,518.0569,157374.0
2025-01-08 15:30:00,523.9,524.67,522.98,524.22,330593.0,517.8988,518.6599,516.9893,518.2151,330593.0
2025-01-10 09:30:00,526.64,535.45,526.13,532.29,708173.0,520.6074,529.3165,520.1032,526.1927,708173.0
2025-01-10 10:00:00,532.02,533.35,528.59,529.74,334943.0,525.9258,527.2405,522.535,523.6719,334943.0
2025-01-10 10:30:00,529.78,530.88,527.33,528.97,219458.0,523.7114,524.7988,521.2895,522.9107,219458.0
2025-01-10 11:00:00,528.99,532.71,528.67,529.55,182539.0,522.9305,526.6078,522.6141,523.484,182539.0
2025-01-10 11:30:00,529.76,530.85,527.09,527.57,233606.0,523.6916,524.7692,521.0522,521.5267,233606.0
2025-01-10 12:00:00,527.48,527.57,523.54,526.23,138103.0,521.4378,521.5267,517.5429,520.2021,138103.0
2025-01-10 12:30:00,526.19,528.15,524.82,524.87,114541.0,520.1625,522.1001,518.8082,518.8577,114541.0
2025-01-10 13:00:00,524.68,525.18,523.64,524.49,115787.0,518.6698,519.1641,517.6417,518.482,115787.0
2025-01-10 13:30:00,524.34,524.52,522.67,523.4,104944.0,518.3337,518.5117,516.6829,517.4045,104944.0
2025-01-10 14:00:00,523.53,523.81,521.6,522.13,135936.0,517.533,517.8098,515.6251,516.149,135936.0
2025-01-10 14:30:00,522.01,522.45,519.22,520.39,200462.0,516.0304,516.4654,513.2724,514.429,200462.0
2025-01-10 15:00:00,520.4,521.75,518.47,519.27,129872.0,514.4389,515.7734,512.531,513.3218,129872.0
2025-01-10 15:30:00,519.28,520.59,518.93,520.55,390994.0,513.3317,514.6267,512.9857,514.5871,390994.0
2025-01-13 09:30:00,535.05,541.05,533.14,537.05,694701.0,528.921,534.8523,527.0329,530.8981,694701.0
2025-01-13 10:00:00,537.03,545.46,536.49,543.4,409212.0,530.8784,539.2118,530.3445,537.1754,409212.0
2025-01-13 10:30:00,543.4,546.59,540.53,546.4,283287.0,537.1754,540.3289,534.3383,540.141,283287.0
2025-01-13 11:00:00,546.4,546.7,541.69,543.5,417436.0,540.141,540.4376,535.485,537.2742,417436.0
2025-01-13 11:30:00,543.94,544.3,541.5,542.09,138740.0,537.7092,538.0651,535.2972,535.8804,138740.0
2025-01-13 12:00:00,542.09,544.48,541.68,544.15,103658.0,535.8804,538.243,535.4751,537.9168,103658.0
2025-01-13 12:30:00,544.0,547.3,543.06,547.21,161458.0,537.7685,541.0307,536.8393,540.9417,161458.0
2025-01-13 13:00:00,547.21,547.4,544.29,545.52,291564.0,540.9417,541.1296,538.0552,539.2711,291564.0
2025-01-13 13:30:00,545.18,545.44,543.96,544.73,91770.0,538.935,539.192,537.729,538.4902,91770.0
2025-01-13 14:00:00,544.84,544.84,543.04,544.79,95498.0,538.5989,538.5989,536.8195,538.5495,95498.0
2025-01-13 14:30:00,544.81,545.18,542.82,544.02,134977.0,538.5692,538.935,536.602,537.7883,134977.0
2025-01-13 15:00:00,543.82,543.89,542.0,542.5,234824.0,537.5906,537.6598,535.7914,536.2857,234824.0
2025-01-13 15:30:00,542.39,542.58,539.97,541.49,531144.0,536.177,536.3648,533.7847,535.2873,531144.0
2025-01-14 09:30:00,539.64,541.31,536.86,539.47,267984.0,533.4585,535.1093,530.7103,533.2904,267984.0
2025-01-14 10:00:00,539.5,541.7,539.42,541.4,158983.0,533.3201,535.4949,533.241,535.1983,158983.0
2025-01-14 10:30:00,541.17,541.4,539.39,540.78,100131.0,534.9709,535.1983,533.2113,534.5854,100131.0
2025-01-14 11:00:00,540.79,540.79,537.25,539.08,241570.0,534.5953,534.5953,531.0958,532.9049,241570.0
2025-01-14 11:30:00,539.14,539.51,537.13,537.27,178054.0,532.9642,533.33,530.9772,531.1156,178054.0
2025-01-14 12:00:00,537.18,539.89,536.55,539.48,154131.0,531.0266,533.7056,530.4039,533.3003,154131.0
2025-01-14 12:30:00,539.6,540.3,538.67,539.69,76608.0,533.4189,534.1109,532.4996,533.5079,76608.0
2025-01-14 13:00:00,539.58,540.73,538.95,539.96,89963.0,533.3992,534.536,532.7764,533.7748,89963.0
2025-01-14 13:30:00,539.98,542.78,539.77,541.82,115686.0,533.7946,536.5625,533.587,535.6135,115686.0
2025-01-14 14:00:00,541.83,542.04,540.53,541.55,83652.0,535.6234,535.831,534.3383,535.3466,83652.0
2025-01-14 14:30:00,541.55,543.44,540.49,540.54,157053.0,535.3466,537.2149,534.2987,534.3482,157053.0
2025-01-14 15:00:00,540.54,542.13,540.35,541.19,167075.0,534.3482,535.9199,534.1603,534.9907,167075.0
2025-01-14 15:30:00,541.19,544.55,540.58,543.74,390777.0,534.9907,538.3122,534.3877,537.5115,390777.0
2025-01-15 09:30:00,537.1,541.07,534.33,537.54,339420.0,530.9476,534.8721,528.2093,531.3825,339420.0
2025-01-15 10:00:00,537.33,538.89,536.64,537.75,150288.0,531.1749,532.7171,530.4928,531.5901,150288.0
2025-01-15 10:30:00,538.05,542.7,538.05,542.39,156130.0,531.8867,536.4834,531.8867,536.177,156130.0
2025-01-15 11:00:00,542.45,543.0,541.6,542.3,136406.0,536.2363,536.78,535.396,536.088,136406.0
2025-01-15 11:30:00,542.13,542.14,540.05,540.29,105993.0,535.9199,535.9298,533.8638,534.101,105993.0
2025-01-15 12:00:00,540.35,542.89,540.33,542.62,84402.0,534.1603,536.6712,534.1406,536.4043,84402.0
2025-01-15 12:30:00,542.62,543.97,542.19,543.0,69300.0,536.4043,537.7389,535.9793,536.78,69300.0
2025-01-15 13:00:00,543.13,544.0,542.51,543.31,66394.0,536.9085,537.7685,536.2956,537.0864,66394.0
2025-01-15 13:30:00,543.36,544.75,543.15,544.25,90468.0,537.1359,538.5099,536.9283,538.0157,90468.0
2025-01-15 14:00:00,544.25,545.53,543.54,544.81,90313.0,538.0157,539.281,537.3138,538.5692,90313.0
2025-01-15 14:30:00,545.12,546.29,544.76,544.95,78438.0,538.8757,540.0323,538.5198,538.7076,78438.0
2025-01-15 15:00:00,544.92,545.6,544.06,545.0,113243.0,538.678,539.3502,537.8278,538.7571,113243.0
2025-01-15 15:30:00,544.88,545.34,542.75,543.28,294498.0,538.6384,539.0932,536.5328,537.0568,294498.0
2025-01-16 09:30:00,530.35,539.84,526.03,527.9,1062849.0,524.2749,533.6562,520.0044,521.8529,1062849.0
2025-01-16 10:00:00,527.9,528.91,517.19,518.46,624464.0,521.8529,522.8514,511.2656,512.5211,624464.0
2025-01-16 10:30:00,518.68,522.39,515.57,517.14,609067.0,512.7386,516.4061,509.6642,511.2162,609067.0
2025-01-16 11:00:00,517.22,520.8,515.45,520.29,282831.0,511.2953,514.8343,509.5456,514.3301,282831.0
2025-01-16 11:30:00,520.26,520.37,517.41,518.72,240505.0,514.3005,514.4092,511.4831,512.7781,240505.0
2025-01-16 12:00:00,518.92,520.05,517.0,517.88,223483.0,512.9758,514.0929,511.0778,511.9477,223483.0
2025-01-16 12:30:00,517.9,518.95,516.77,517.84,157296.0,511.9675,513.0055,510.8504,511.9082,157296.0
2025-01-16 13:00:00,517.69,518.0,515.16,516.44,212219.0,511.7599,512.0663,509.2589,510.5242,212219.0
2025-01-16 13:30:00,516.34,516.94,513.36,513.78,217773.0,510.4254,511.0185,507.4795,507.8947,217773.0
2025-01-16 14:00:00,514.0,515.46,512.63,514.58,282777.0,508.1122,509.5554,506.7579,508.6855,282777.0
2025-01-16 14:30:00,514.64,515.48,513.25,513.78,190430.0,508.7448,509.5752,507.3708,507.8947,190430.0
2025-01-16 15:00:00,513.92,514.0,510.9,511.32,431179.0,508.0331,508.1122,505.0477,505.4629,431179.0
2025-01-16 15:30:00,511.36,513.2,510.0,510.94,890461.0,505.5024,507.3213,504.158,505.0872,890461.0
2025-01-17 09:30:00,505.62,516.4,502.8,515.29,1329452.0,499.8282,510.4847,497.0405,509.3874,1329452.0
2025-01-17 10:00:00,515.36,519.66,513.68,517.94,471658.0,509.4566,513.7073,507.7958,512.007,471658.0
2025-01-17 10:30:00,517.77,520.97,516.59,519.1,359274.0,511.839,515.0023,510.6725,513.1537,359274.0
2025-01-17 11:00:00,519.18,521.82,518.85,520.2,274191.0,513.2328,515.8426,512.9066,514.2411,274191.0
2025-01-17 11:30:00,520.09,520.09,516.52,517.33,145256.0,514.1324,514.1324,510.6033,511.404,145256.0
2025-01-17 12:00:00,517.24,517.75,516.31,516.63,145031.0,511.3151,511.8192,510.3957,510.712,145031.0
2025-01-17 12:30:00,516.62,517.0,514.96,515.49,150436.0,510.7022,511.0778,509.0612,509.5851,150436.0
2025-01-17 13:00:00,515.62,516.81,514.68,516.53,195426.0,509.7136,510.89,508.7844,510.6132,195426.0
2025-01-17 13:30:00,516.37,516.61,515.65,516.24,129368.0,510.455,510.6923,509.7433,510.3265,129368.0
2025-01-17 14:00:00,516.17,516.86,513.78,514.69,158201.0,510.2573,510.9394,507.8947,508.7943,158201.0
2025-01-17 14:30:00,514.7,515.71,513.88,514.58,210792.0,508.8041,509.8026,507.9935,508.6855,210792.0
2025-01-17 15:00:00,514.55,515.52,514.19,514.66,230765.0,508.6559,509.6148,508.3,508.7646,230765.0
2025-01-17 15:30:00,514.66,514.86,509.33,510.14,793640.0,508.7646,508.9623,503.4957,504.2964,793640.0
2025-01-21 09:30:00,514.05,521.69,512.82,520.76,461617.0,508.1616,515.7141,506.9457,514.7947,461617.0
2025-01-21 10:00:00,520.85,522.74,518.49,520.42,283604.0,514.8837,516.7521,512.5507,514.4586,283604.0
2025-01-21 10:30:00,520.42,521.0,518.07,520.69,310912.0,514.4586,515.032,512.1355,514.7255,310912.0
2025-01-21 11:00:00,520.43,521.88,519.64,521.5,117593.0,514.4685,515.9019,513.6876,515.5263,117593.0
2025-01-21 11:30:00,521.34,522.34,520.74,521.99,194618.0,515.3681,516.3566,514.775,516.0106,194618.0
2025-01-21 12:00:00,521.93,523.78,520.93,522.36,169123.0,515.9513,517.7801,514.9628,516.3764,169123.0
2025-01-21 12:30:00,522.34,524.26,522.19,523.85,147478.0,516.3566,518.2546,516.2084,517.8493,147478.0
2025-01-21 13:00:00,523.84,524.94,523.33,524.13,120824.0,517.8395,518.9269,517.3353,518.1261,120824.0
2025-01-21 13:30:00,524.18,525.0,523.62,524.77,134042.0,518.1756,518.9862,517.622,518.7588,134042.0
2025-01-21 14:00:00,524.76,524.82,523.0,523.27,100019.0,518.7489,518.8082,517.0091,517.276,100019.0
2025-01-21 14:30:00,523.2,523.37,521.61,523.14,131254.0,517.2068,517.3748,515.635,517.1475,131254.0
2025-01-21 15:00:00,523.07,524.73,522.27,524.07,116677.0,517.0783,518.7193,516.2874,518.0668,116677.0
2025-01-21 15:30:00,524.07,525.0,523.49,524.89,378610.0,518.0668,518.9862,517.4935,518.8774,378610.0
2025-01-22 09:30:00,521.66,523.6,516.0,520.5,349961.0,515.6844,517.6022,510.0893,514.5377,349961.0
2025-01-22 10:00:00,521.0,524.44,519.5,522.17,203250.0,515.032,518.4326,513.5492,516.1886,203250.0
2025-01-22 10:30:00,522.3,522.9,519.5,522.46,114909.0,516.3171,516.9102,513.5492,516.4753,114909.0
2025-01-22 11:00:00,522.65,522.66,519.38,519.97,204791.0,516.6631,516.673,513.4305,514.0138,204791.0
2025-01-22 11:30:00,520.0,520.81,518.32,519.42,80658.0,514.0434,514.8442,512.3827,513.4701,80658.0
2025-01-22 12:00:00,519.39,521.18,519.09,521.17,87537.0,513.4404,515.2099,513.1439,515.2,87537.0
2025-01-22 12:30:00,521.26,521.65,519.8,520.86,89892.0,515.289,515.6745,513.8457,514.8936,89892.0
2025-01-22 13:00:00,520.8,521.17,520.08,520.57,119169.0,514.8343,515.2,514.1225,514.6069,119169.0
2025-01-22 13:30:00,520.6,520.6,519.5,519.77,68551.0,514.6366,514.6366,513.5492,513.8161,68551.0
2025-01-22 14:00:00,519.78,520.13,518.17,518.46,97549.0,513.826,514.1719,512.2344,512.5211,97549.0
2025-01-22 14:30:00,518.37,520.2,518.35,519.62,59985.0,512.4321,514.2411,512.4123,513.6678,59985.0
2025-01-22 15:00:00,519.6,520.35,518.72,518.93,97162.0,513.648,514.3894,512.7781,512.9857,97162.0
2025-01-22 15:30:00,518.92,519.97,517.19,519.19,427523.0,512.9758,514.0138,511.2656,513.2427,427523.0
2025-01-23 09:30:00,527.99,529.9,521.36,522.96,545994.0,521.9419,523.83,515.3879,516.9695,545994.0
2025-01-23 10:00:00,522.58,525.22,519.32,523.78,184623.0,516.5939,519.2036,513.3712,517.7801,184623.0
2025-01-23 10:30:00,523.99,527.05,523.58,526.74,159769.0,517.9877,521.0127,517.5824,520.7062,159769.0
2025-01-23 11:00:00,526.76,531.48,525.87,529.89,431049.0,520.726,525.3919,519.8462,523.8201,431049.0
2025-01-23 11:30:00,529.93,529.93,525.76,528.44,98792.0,523.8597,523.8597,519.7375,522.3868,98792.0
2025-01-23 12:00:00,528.45,529.27,526.58,528.48,100447.0,522.3966,523.2073,520.5481,522.4263,100447.0
2025-01-23 12:30:00,528.48,529.81,527.71,529.08,99390.0,522.4263,523.7411,521.6651,523.0194,99390.0
2025-01-23 13:00:00,529.18,531.0,529.17,530.03,112439.0,523.1183,524.9174,523.1084,523.9585,112439.0
2025-01-23 13:30:00,530.03,530.16,528.69,529.42,97352.0,523.9585,524.0871,522.6339,523.3555,97352.0
2025-01-23 14:00:00,529.4,530.13,528.57,529.22,91234.0,523.3358,524.0574,522.5153,523.1578,91234.0
2025-01-23 14:30:00,529.1,529.28,527.36,527.63,106387.0,523.0392,523.2171,521.3191,521.586,106387.0
2025-01-23 15:00:00,527.58,528.84,526.82,528.12,140139.0,521.5366,522.7822,520.7853,522.0704,140139.0
2025-01-23 15:30:00,528.12,529.81,526.08,529.64,369835.0,522.0704,523.7411,520.0538,523.573,369835.0
2025-01-24 09:30:00,528.11,530.7,524.51,527.08,253936.0,522.0605,524.6209,518.5018,521.0423,253936.0
2025-01-24 10:00:00,527.08,530.29,527.08,529.9,148100.0,521.0423,524.2156,521.0423,523.83,148100.0
2025-01-24 10:30:00,529.93,530.9,529.05,529.58,162001.0,523.8597,524.8186,522.9898,523.5137,162001.0
2025-01-24 11:00:00,529.62,532.27,529.28,530.84,104834.0,523.5532,526.1729,523.2171,524.7593,104834.0
2025-01-24 11:30:00,530.92,530.98,529.77,530.32,89182.0,524.8384,524.8977,523.7015,524.2452,89182.0
2025-01-24 12:00:00,530.32,532.44,529.81,531.96,90394.0,524.2452,526.3409,523.7411,525.8664,90394.0
2025-01-24 12:30:00,531.6,534.63,531.19,533.02,185956.0,525.5106,528.5059,525.1053,526.9143,185956.0
2025-01-24 13:00:00,532.93,533.69,532.35,533.45,115571.0,526.8253,527.5766,526.252,527.3394,115571.0
2025-01-24 13:30:00,533.37,534.45,533.09,533.44,160422.0,527.2603,528.3279,526.9835,527.3295,160422.0
2025-01-24 14:00:00,533.44,533.55,532.0,532.81,84083.0,527.3295,527.4382,525.906,526.7067,84083.0
2025-01-24 14:30:00,532.79,534.22,532.48,533.62,67833.0,526.6869,528.1005,526.3805,527.5074,67833.0
2025-01-24 15:00:00,533.64,534.19,532.53,532.94,99881.0,527.5272,528.0709,526.4299,526.8352,99881.0
2025-01-24 15:30:00,532.94,533.0,531.25,532.51,252803.0,526.8352,526.8945,525.1646,526.4101,252803.0
2025-01-27 09:30:00,539.98,551.91,539.98,541.93,644748.0,533.7946,545.5879,533.7946,535.7222,644748.0
2025-01-27 10:00:00,542.38,546.26,541.63,545.57,198456.0,536.1671,540.0026,535.4257,539.3205,198456.0
2025-01-27 10:30:00,545.54,545.94,542.0,543.85,125890.0,539.2909,539.6863,535.7914,537.6202,125890.0
2025-01-27 11:00:00,543.52,544.75,542.77,543.99,148225.0,537.294,538.5099,536.5526,537.7586,148225.0
2025-01-27 11:30:00,543.75,545.71,543.28,545.68,116661.0,537.5214,539.4589,537.0568,539.4293,116661.0
2025-01-27 12:00:00,545.44,546.7,543.92,545.58,105081.0,539.192,540.4376,537.6894,539.3304,105081.0
2025-01-27 12:30:00,545.85,546.69,545.04,546.11,122535.0,539.5973,540.4277,538.7966,539.8544,122535.0
2025-01-27 13:00:00,546.07,546.43,543.59,544.83,90275.0,539.8148,540.1707,537.3632,538.589,90275.0
2025-01-27 13:30:00,544.83,545.34,543.66,545.24,80515.0,538.589,539.0932,537.4324,538.9943,80515.0
2025-01-27 14:00:00,545.24,546.28,543.05,543.27,96168.0,538.9943,540.0224,536.8294,537.0469,96168.0
2025-01-27 14:30:00,543.27,545.34,542.45,543.74,125251.0,537.0469,539.0932,536.2363,537.5115,125251.0
2025-01-27 15:00:00,543.85,544.77,542.28,542.3,102545.0,537.6202,538.5297,536.0682,536.088,102545.0
2025-01-27 15:30:00,542.37,543.94,541.32,543.72,286789.0,536.1572,537.7092,535.1192,537.4917,286789.0
2025-01-28 09:30:00,543.01,546.5,540.95,540.95,170656.0,536.7899,540.2399,534.7535,534.7535,170656.0
2025-01-28 10:00:00,541.0,542.22,539.63,541.51,149513.0,534.8029,536.0089,533.4486,535.307,149513.0
2025-01-28 10:30:00,541.23,544.01,540.58,541.91,100122.0,535.0303,537.7784,534.3877,535.7025,100122.0
2025-01-28 11:00:00,541.91,542.45,539.52,539.73,71809.0,535.7025,536.2363,533.3398,533.5474,71809.0
2025-01-28 11:30:00,539.79,540.31,537.83,540.31,67615.0,533.6067,534.1208,531.6692,534.1208,67615.0
2025-01-28 12:00:00,540.48,541.16,539.85,541.16,78946.0,534.2888,534.9611,533.6661,534.9611,78946.0
2025-01-28 12:30:00,540.86,543.24,540.86,543.2,95754.0,534.6645,537.0172,534.6645,536.9777,95754.0
2025-01-28 13:00:00,543.04,543.95,542.82,543.38,112617.0,536.8195,537.7191,536.602,537.1556,112617.0
2025-01-28 13:30:00,543.38,543.59,540.06,541.18,82767.0,537.1556,537.3632,533.8737,534.9808,82767.0
2025-01-28 14:00:00,541.06,541.64,540.65,541.61,74359.0,534.8622,535.4356,534.4569,535.4059,74359.0
2025-01-28 14:30:00,541.61,541.91,540.81,541.58,90500.0,535.4059,535.7025,534.6151,535.3762,90500.0
2025-01-28 15:00:00,541.53,542.33,541.28,541.28,99376.0,535.3268,536.1176,535.0797,535.0797,99376.0
2025-01-28 15:30:00,541.27,543.06,541.0,542.33,225714.0,535.0698,536.8393,534.8029,536.1176,225714.0
2025-01-29 09:30:00,541.73,543.48,538.72,539.54,184369.0,535.5245,537.2545,532.549,533.3596,184369.0
2025-01-29 10:00:00,539.32,541.11,538.12,540.93,181662.0,533.1421,534.9116,531.9559,534.7337,181662.0
2025-01-29 10:30:00,540.94,541.18,538.34,538.76,58057.0,534.7436,534.9808,532.1734,532.5885,58057.0
2025-01-29 11:00:00,538.76,539.43,538.44,539.31,46333.0,532.5885,533.2509,532.2722,533.1322,46333.0
2025-01-29 11:30:00,539.35,539.98,537.77,537.82,54228.0,533.1718,533.7946,531.6099,531.6593,54228.0
2025-01-29 12:00:00,537.9,538.92,537.3,537.58,64819.0,531.7384,532.7467,531.1453,531.4221,64819.0
2025-01-29 12:30:00,537.65,538.0,535.75,536.83,48489.0,531.4913,531.8372,529.613,530.6807,48489.0
2025-01-29 13:00:00,537.02,537.98,536.54,537.57,42955.0,530.8685,531.8175,530.394,531.4122,42955.0
2025-01-29 13:30:00,537.59,539.1,537.04,538.75,80249.0,531.4319,532.9246,530.8882,532.5787,80249.0
2025-01-29 14:00:00,538.75,539.13,534.01,534.27,125260.0,532.5787,532.9543,527.893,528.15,125260.0
2025-01-29 14:30:00,534.27,538.17,534.14,538.14,138369.0,528.15,532.0053,528.0215,531.9756,138369.0
2025-01-29 15:00:00,538.14,539.67,537.83,538.68,136583.0,531.9756,533.4881,531.6692,532.5095,136583.0
2025-01-29 15:30:00,538.66,539.43,537.33,537.91,289379.0,532.4897,533.2509,531.1749,531.7483,289379.0
2025-01-30 09:30:00,539.47,543.0,535.0,540.78,339627.0,533.2904,536.78,528.8716,534.5854,339627.0
2025-01-30 10:00:00,540.7,542.96,539.81,539.85,97297.0,534.5063,536.7404,533.6265,533.6661,97297.0
2025-01-30 10:30:00,539.61,541.26,539.27,540.71,72974.0,533.4288,535.0599,533.0927,534.5162,72974.0
2025-01-30 11:00:00,540.68,540.68,539.33,540.02,59152.0,534.4866,534.4866,533.152,533.8341,59152.0
2025-01-30 11:30:00,539.94,540.4,538.9,539.68,43402.0,533.755,534.2098,532.7269,533.498,43402.0
2025-01-30 12:00:00,539.83,540.98,539.52,540.98,79990.0,533.6463,534.7831,533.3398,534.7831,79990.0
2025-01-30 12:30:00,540.97,541.34,540.15,541.19,59404.0,534.7732,535.139,533.9626,534.9907,59404.0
2025-01-30 13:00:00,541.12,545.0,541.11,544.17,96214.0,534.9215,538.7571,534.9116,537.9366,96214.0
2025-01-30 13:30:00,544.17,545.16,543.67,544.47,47291.0,537.9366,538.9152,537.4423,538.2331,47291.0
2025-01-30 14:00:00,544.46,545.4,543.57,544.46,89922.0,538.2233,539.1525,537.3434,538.2233,89922.0
2025-01-30 14:30:00,544.32,546.13,544.07,545.99,109174.0,538.0849,539.8741,537.8377,539.7357,109174.0
2025-01-30 15:00:00,545.99,547.11,545.94,546.48,133744.0,539.7357,540.8429,539.6863,540.2201,133744.0
2025-01-30 15:30:00,546.48,546.9,542.11,545.73,237296.0,540.2201,540.6353,535.9002,539.4787,237296.0
2025-01-31 09:30:00,543.24,546.86,542.05,546.24,143039.0,537.0172,540.5958,535.8409,539.9829,143039.0
2025-01-31 10:00:00,546.12,547.95,545.93,547.64,89835.0,539.8642,541.6733,539.6764,541.3668,89835.0
2025-01-31 10:30:00,547.62,549.16,546.8,546.8,113303.0,541.3471,542.8694,540.5364,540.5364,113303.0
2025-01-31 11:00:00,547.02,547.5,545.4,545.6,63133.0,540.7539,541.2284,539.1525,539.3502,63133.0
2025-01-31 11:30:00,545.44,546.21,544.16,546.21,64809.0,539.192,539.9532,537.9267,539.9532,64809.0
2025-01-31 12:00:00,546.18,547.32,546.14,547.08,40108.0,539.9235,541.0505,539.884,540.8132,40108.0
2025-01-31 12:30:00,547.1,547.83,547.04,547.1,33809.0,540.833,541.5546,540.7737,540.833,33809.0
2025-01-31 13:00:00,547.1,547.95,545.58,546.43,36214.0,540.833,541.6733,539.3304,540.1707,36214.0
2025-01-31 13:30:00,546.44,546.62,544.67,545.87,55509.0,540.1806,540.3585,538.4308,539.6171,55509.0
2025-01-31 14:00:00,545.94,546.08,544.07,545.07,62850.0,539.6863,539.8247,537.8377,538.8263,62850.0
2025-01-31 14:30:00,545.25,545.87,544.47,545.69,65046.0,539.0042,539.6171,538.2331,539.4392,65046.0
2025-01-31 15:00:00,545.4,545.47,543.15,543.43,51223.0,539.1525,539.2217,536.9283,537.205,51223.0
2025-01-31 15:30:00,543.52,543.75,541.41,542.62,206788.0,537.294,537.5214,535.2082,536.4043,206788.0
2025-02-03 09:30:00,542.0,550.91,541.07,545.06,388878.0,535.7914,544.5994,534.8721,538.8164,388878.0
2025-02-03 10:00:00,544.64,550.01,541.49,549.86,257366.0,538.4012,543.7097,535.2873,543.5614,257366.0
2025-02-03 10:30:00,550.02,550.89,547.86,549.83,139936.0,543.7196,544.5796,541.5843,543.5317,139936.0
2025-02-03 11:00:00,549.69,552.0,548.34,550.53,160503.0,543.3933,545.6769,542.0588,544.2237,160503.0
2025-02-03 11:30:00,550.65,551.79,549.33,551.27,78695.0,544.3423,545.4693,543.0375,544.9552,78695.0
2025-02-03 12:00:00,551.15,553.69,549.78,552.75,139933.0,544.8366,547.3475,543.4823,546.4183,139933.0
2025-02-03 12:30:00,552.75,553.91,552.09,552.2,114427.0,546.4183,547.565,545.7658,545.8746,114427.0
2025-02-03 13:00:00,552.22,552.22,550.22,550.4,88446.0,545.8944,545.8944,543.9173,544.0952,88446.0
2025-02-03 13:30:00,550.59,550.74,548.62,550.14,88374.0,544.283,544.4313,542.3356,543.8382,88374.0
2025-02-03 14:00:00,550.37,551.34,548.86,550.84,112149.0,544.0656,545.0244,542.5728,544.5302,112149.0
2025-02-03 14:30:00,550.97,552.49,550.82,551.87,79964.0,544.6587,546.1613,544.5104,545.5484,79964.0
2025-02-03 15:00:00,551.87,552.08,550.34,550.38,102664.0,545.5484,545.756,544.0359,544.0754,102664.0
2025-02-03 15:30:00,550.38,551.61,547.75,548.2,334810.0,544.0754,545.2913,541.4756,541.9204,334810.0
2025-02-04 09:30:00,545.2,548.81,541.51,547.04,188883.0,538.9548,542.5234,535.307,540.7737,188883.0
2025-02-04 10:00:00,546.75,548.46,545.69,546.02,76200.0,540.487,542.1774,539.4392,539.7654,76200.0
2025-02-04 10:30:00,545.98,546.92,544.12,546.0,68713.0,539.7258,540.6551,537.8871,539.7456,68713.0
2025-02-04 11:00:00,546.19,548.51,545.82,547.69,78599.0,539.9334,542.2269,539.5677,541.4163,78599.0
2025-02-04 11:30:00,547.69,547.88,544.46,545.82,54152.0,541.4163,541.6041,538.2233,539.5677,54152.0
2025-02-04 12:00:00,546.0,547.83,545.68,547.25,71080.0,539.7456,541.5546,539.4293,540.9813,71080.0
2025-02-04 12:30:00,547.65,548.43,546.73,548.13,55805.0,541.3767,542.1478,540.4672,541.8512,55805.0
2025-02-04 13:00:00,548.12,548.12,545.7,546.02,42305.0,541.8413,541.8413,539.449,539.7654,42305.0
2025-02-04 13:30:00,545.98,546.54,545.69,545.88,53977.0,539.7258,540.2794,539.4392,539.627,53977.0
2025-02-04 14:00:00,545.94,547.61,545.84,546.81,50872.0,539.6863,541.3372,539.5874,540.5463,50872.0
2025-02-04 14:30:00,546.8,547.96,546.79,547.25,76067.0,540.5364,541.6832,540.5266,540.9813,76067.0
2025-02-04 15:00:00,547.25,547.63,546.05,546.23,86710.0,540.9813,541.3569,539.795,539.973,86710.0
2025-02-04 15:30:00,546.21,547.44,544.76,545.23,270268.0,539.9532,541.1691,538.5198,538.9844,270268.0
2025-02-05 09:30:00,531.0,535.33,521.91,530.25,572340.0,524.9174,529.1978,515.9316,524.176,572340.0
2025-02-05 10:00:00,530.79,532.01,528.03,531.63,207984.0,524.7098,525.9159,521.9815,525.5402,207984.0
2025-02-05 10:30:00,531.47,535.8,530.83,534.66,227053.0,525.3821,529.6625,524.7494,528.5355,227053.0
2025-02-05 11:00:00,534.66,535.58,529.76,529.93,228081.0,528.5355,529.445,523.6916,523.8597,228081.0
2025-02-05 11:30:00,529.93,534.2,529.91,532.83,114596.0,523.8597,528.0808,523.8399,526.7265,114596.0
2025-02-05 12:00:00,532.74,536.51,532.39,536.5,93408.0,526.6375,530.3643,526.2915,530.3544,93408.0
2025-02-05 12:30:00,536.5,538.48,536.3,536.44,147930.0,530.3544,532.3118,530.1567,530.2951,147930.0
2025-02-05 13:00:00,536.36,536.97,535.25,536.38,125742.0,530.216,530.819,529.1188,530.2358,125742.0
2025-02-05 13:30:00,536.28,537.56,535.99,536.47,113177.0,530.137,531.4023,529.8503,530.3248,113177.0
2025-02-05 14:00:00,536.47,538.41,536.47,537.25,126716.0,530.3248,532.2426,530.3248,531.0958,126716.0
2025-02-05 14:30:00,537.25,538.16,536.12,537.7,118021.0,531.0958,531.9954,529.9788,531.5407,118021.0
2025-02-05 15:00:00,537.7,539.45,537.32,539.35,91836.0,531.5407,533.2706,531.165,533.1718,91836.0
2025-02-05 15:30:00,539.37,540.7,538.17,539.72,308225.0,533.1916,534.5063,532.0053,533.5375,308225.0
2025-02-06 09:30:00,537.89,539.1,531.89,532.66,318279.0,531.7285,532.9246,525.7972,526.5584,318279.0
2025-02-06 10:00:00,532.66,533.66,529.47,532.21,132732.0,526.5584,527.547,523.405,526.1136,132732.0
2025-02-06 10:30:00,532.21,533.12,529.03,529.66,125110.0,526.1136,527.0131,522.97,523.5928,125110.0
2025-02-06 11:00:00,529.66,530.69,528.88,529.11,121309.0,523.5928,524.611,522.8217,523.0491,121309.0
2025-02-06 11:30:00,529.25,529.87,526.52,527.06,130175.0,523.1875,523.8004,520.4888,521.0226,130175.0
2025-02-06 12:00:00,526.95,529.22,525.27,528.75,150709.0,520.9138,523.1578,519.2531,522.6932,150709.0
2025-02-06 12:30:00,528.75,529.79,527.87,528.86,127495.0,522.6932,523.7213,521.8233,522.8019,127495.0
2025-02-06 13:00:00,528.61,528.76,526.24,526.29,112021.0,522.5548,522.7031,520.212,520.2614,112021.0
2025-02-06 13:30:00,526.54,528.44,526.07,527.36,82463.0,520.5085,522.3868,520.0439,521.3191,82463.0
2025-02-06 14:00:00,527.35,528.18,527.18,527.77,75788.0,521.3092,522.1297,521.1412,521.7244,75788.0
2025-02-06 14:30:00,527.59,529.0,525.69,528.36,112569.0,521.5465,522.9403,519.6683,522.3077,112569.0
2025-02-06 15:00:00,528.46,529.8,528.42,528.93,86995.0,522.4065,523.7312,522.367,522.8711,86995.0
2025-02-06 15:30:00,529.0,530.5,528.47,529.82,315810.0,522.9403,524.4232,522.4164,523.751,315810.0
2025-02-07 09:30:00,529.2,531.69,528.35,531.69,181259.0,523.1381,525.5995,522.2978,525.5995,181259.0
2025-02-07 10:00:00,531.51,532.4,530.05,530.62,99278.0,525.4216,526.3014,523.9783,524.5418,99278.0
2025-02-07 10:30:00,530.67,531.2,527.45,528.19,60925.0,524.5912,525.1151,521.4081,522.1396,60925.0
2025-02-07 11:00:00,528.18,530.0,527.87,528.59,86087.0,522.1297,523.9289,521.8233,522.535,86087.0
2025-02-07 11:30:00,528.59,531.43,528.59,530.75,122275.0,522.535,525.3425,522.535,524.6703,122275.0
2025-02-07 12:00:00,530.44,531.55,529.37,529.37,141039.0,524.3638,525.4611,523.3061,523.3061,141039.0
2025-02-07 12:30:00,529.7,530.0,529.37,529.83,108081.0,523.6323,523.9289,523.3061,523.7608,108081.0
2025-02-07 13:00:00,529.83,530.62,529.4,530.4,92404.0,523.7608,524.5418,523.3358,524.3243,92404.0
2025-02-07 13:30:00,530.38,531.31,529.92,529.92,95054.0,524.3045,525.2239,523.8498,523.8498,95054.0
2025-02-07 14:00:00,530.02,530.5,529.39,529.74,110827.0,523.9487,524.4232,523.3259,523.6719,110827.0
2025-02-07 14:30:00,529.71,529.71,528.31,528.5,177329.0,523.6422,523.6422,522.2582,522.4461,177329.0
2025-02-07 15:00:00,528.3,528.5,526.88,527.71,106971.0,522.2484,522.4461,520.8446,521.6651,106971.0
2025-02-07 15:30:00,527.68,528.07,525.39,526.97,251090.0,521.6355,522.021,519.3717,520.9336,251090.0
2025-02-10 09:30:00,527.67,534.16,523.38,523.93,259542.0,521.6256,528.0412,517.3847,517.9284,259542.0
2025-02-10 10:00:00,523.9,527.46,523.63,526.8,141443.0,517.8988,521.418,517.6319,520.7655,141443.0
2025-02-10 10:30:00,526.69,530.42,526.45,529.34,84778.0,520.6568,524.3441,520.4196,523.2764,84778.0
2025-02-10 11:00:00,529.34,529.43,527.03,527.65,80181.0,523.2764,523.3654,520.9929,521.6058,80181.0
2025-02-10 11:30:00,527.57,529.09,527.08,528.42,66363.0,521.5267,523.0293,521.0423,522.367,66363.0
2025-02-10 12:00:00,528.27,530.21,528.22,530.11,69199.0,522.2187,524.1365,522.1693,524.0376,69199.0
2025-02-10 12:30:00,530.0,530.34,528.05,528.67,62777.0,523.9289,524.265,522.0012,522.6141,62777.0
2025-02-10 13:00:00,528.67,529.55,528.49,528.6,52798.0,522.6141,523.484,522.4362,522.5449,52798.0
2025-02-10 13:30:00,528.74,528.75,527.36,527.96,70299.0,522.6833,522.6932,521.3191,521.9123,70299.0
2025-02-10 14:00:00,527.96,528.86,527.8,528.6,72056.0,521.9123,522.8019,521.7541,522.5449,72056.0
2025-02-10 14:30:00,528.74,530.2,528.48,528.87,95243.0,522.6833,524.1266,522.4263,522.8118,95243.0
2025-02-10 15:00:00,529.01,531.85,528.51,531.46,74918.0,522.9502,525.7577,522.456,525.3722,74918.0
2025-02-10 15:30:00,531.46,533.56,531.15,533.5,166887.0,525.3722,527.4481,525.0657,527.3888,166887.0
2025-02-11 09:30:00,535.0,540.99,532.79,533.06,167803.0,528.8716,534.793,526.6869,526.9538,167803.0
2025-02-11 10:00:00,532.88,533.64,529.37,529.85,128550.0,526.7759,527.5272,523.3061,523.7806,128550.0
2025-02-11 10:30:00,529.81,533.22,528.26,531.78,110372.0,523.7411,527.112,522.2088,525.6885,110372.0
2025-02-11 11:00:00,531.78,536.47,530.93,534.93,76836.0,525.6885,530.3248,524.8482,528.8024,76836.0
2025-02-11 11:30:00,534.85,541.59,534.24,535.99,192890.0,528.7233,535.3861,528.1203,529.8503,192890.0
2025-02-11 12:00:00,535.99,536.55,534.2,534.85,73867.0,529.8503,530.4039,528.0808,528.7233,73867.0
2025-02-11 12:30:00,535.12,535.22,533.49,533.52,33642.0,528.9902,529.0891,527.3789,527.4086,33642.0
2025-02-11 13:00:00,533.43,533.43,531.78,533.14,74430.0,527.3196,527.3196,525.6885,527.0329,74430.0
2025-02-11 13:30:00,532.96,534.47,532.0,532.51,75129.0,526.855,528.3477,525.906,526.4101,75129.0
2025-02-11 14:00:00,532.47,533.33,531.47,532.36,82050.0,526.3706,527.2207,525.3821,526.2619,82050.0
2025-02-11 14:30:00,532.36,534.53,532.03,534.02,41740.0,526.2619,528.407,525.9356,527.9028,41740.0
2025-02-11 15:00:00,534.03,535.27,533.14,533.92,53713.0,527.9127,529.1385,527.0329,527.804,53713.0
2025-02-11 15:30:00,534.02,535.08,532.55,533.89,164739.0,527.9028,528.9507,526.4497,527.7743,164739.0
2025-02-12 09:30:00,539.85,542.27,532.36,536.11,353680.0,533.6661,536.0583,526.2619,529.9689,353680.0
2025-02-12 10:00:00,536.09,538.46,534.86,538.01,132048.0,529.9491,532.292,528.7332,531.8471,132048.0
2025-02-12 10:30:00,538.0,542.35,534.79,536.6,150423.0,531.8372,536.1374,528.664,530.4533,150423.0
2025-02-12 11:00:00,536.77,537.6,528.35,529.65,173083.0,530.6213,531.4418,522.2978,523.5829,173083.0
2025-02-12 11:30:00,530.0,533.09,528.5,532.5,100563.0,523.9289,526.9835,522.4461,526.4003,100563.0
2025-02-12 12:00:00,532.33,533.99,531.93,533.67,83671.0,526.2322,527.8732,525.8368,527.5568,83671.0
2025-02-12 12:30:00,533.67,535.04,532.68,533.87,88129.0,527.5568,528.9112,526.5782,527.7546,88129.0
2025-02-12 13:00:00,533.94,534.0,532.0,532.24,33125.0,527.8238,527.8831,525.906,526.1432,33125.0
2025-02-12 13:30:00,532.05,532.71,530.28,530.46,66528.0,525.9554,526.6078,524.2057,524.3836,66528.0
2025-02-12 14:00:00,530.63,532.21,530.02,530.09,59939.0,524.5517,526.1136,523.9487,524.0179,59939.0
2025-02-12 14:30:00,530.08,531.51,527.93,529.4,140179.0,524.008,525.4216,521.8826,523.3358,140179.0
2025-02-12 15:00:00,529.48,530.56,528.29,529.49,140520.0,523.4148,524.4825,522.2385,523.4247,140520.0
2025-02-12 15:30:00,529.54,529.99,525.51,527.47,339452.0,523.4742,523.919,519.4903,521.4279,339452.0
2025-02-13 09:30:00,530.9,530.92,527.66,529.49,147471.0,524.8186,524.8384,521.6157,523.4247,147471.0
2025-02-13 10:00:00,529.55,530.69,528.9,530.56,91230.0,523.484,524.611,522.8415,524.4825,91230.0
2025-02-13 10:30:00,530.56,531.0,527.11,527.91,80149.0,524.4825,524.9174,521.072,521.8628,80149.0
2025-02-13 11:00:00,528.19,529.93,527.69,529.18,78532.0,522.1396,523.8597,521.6453,523.1183,78532.0
2025-02-13 11:30:00,529.11,529.68,528.14,528.62,71606.0,523.0491,523.6126,522.0902,522.5647,71606.0
2025-02-13 12:00:00,528.79,530.11,527.73,529.77,57381.0,522.7327,524.0376,521.6849,523.7015,57381.0
2025-02-13 12:30:00,529.78,529.94,527.51,527.55,52121.0,523.7114,523.8696,521.4674,521.507,52121.0
2025-02-13 13:00:00,527.55,528.66,527.1,528.15,68896.0,521.507,522.6042,521.0621,522.1001,68896.0
2025-02-13 13:30:00,528.12,529.33,527.82,529.29,71655.0,522.0704,523.2666,521.7739,523.227,71655.0
2025-02-13 14:00:00,529.13,534.33,529.09,532.8,106938.0,523.0689,528.2093,523.0293,526.6968,106938.0
2025-02-13 14:30:00,533.08,533.14,530.86,531.39,62831.0,526.9736,527.0329,524.779,525.303,62831.0
2025-02-13 15:00:00,531.14,533.89,530.59,532.99,111364.0,525.0558,527.7743,524.5121,526.8846,111364.0
2025-02-13 15:30:00,532.94,533.3,530.58,531.23,233979.0,526.8352,527.1911,524.5022,525.1448,233979.0
2025-02-14 09:30:00,529.0,533.2,525.99,532.06,159571.0,522.9403,527.0922,519.9648,525.9653,159571.0
2025-02-14 10:00:00,532.26,532.93,530.76,530.96,73251.0,526.163,526.8253,524.6802,524.8779,73251.0
2025-02-14 10:30:00,531.43,532.33,530.62,531.58,77219.0,525.3425,526.2322,524.5418,525.4908,77219.0
2025-02-14 11:00:00,531.58,533.04,529.84,529.84,81452.0,525.4908,526.9341,523.7707,523.7707,81452.0
2025-02-14 11:30:00,529.94,529.94,528.79,528.97,45225.0,523.8696,523.8696,522.7327,522.9107,45225.0
2025-02-14 12:00:00,529.02,529.02,527.0,527.23,59839.0,522.9601,522.9601,520.9633,521.1906,59839.0
2025-02-14 12:30:00,527.54,527.57,525.48,526.67,52173.0,521.4971,521.5267,519.4607,520.637,52173.0
2025-02-14 13:00:00,526.67,527.48,526.11,527.16,33726.0,520.637,521.4378,520.0834,521.1214,33726.0
2025-02-14 13:30:00,527.18,527.77,526.62,527.0,35276.0,521.1412,521.7244,520.5876,520.9633,35276.0
2025-02-14 14:00:00,526.91,527.46,525.61,525.85,48962.0,520.8743,521.418,519.5892,519.8264,48962.0
2025-02-14 14:30:00,525.85,526.04,524.3,524.92,91434.0,519.8264,520.0143,518.2942,518.9071,91434.0
2025-02-14 15:00:00,524.91,525.88,524.0,524.29,96435.0,518.8972,519.8561,517.9976,518.2843,96435.0
2025-02-14 15:30:00,524.29,524.69,522.91,523.3,220154.0,518.2843,518.6797,516.9201,517.3056,220154.0
2025-02-18 09:30:00,510.94,516.0,507.9,507.9,532124.0,505.0872,510.0893,502.082,502.082,532124.0
2025-02-18 10:00:00,508.15,511.51,507.43,509.92,242353.0,502.3292,505.6507,501.6174,504.0789,242353.0
2025-02-18 10:30:00,510.01,510.9,506.8,509.62,176436.0,504.1679,505.0477,500.9946,503.7823,176436.0
2025-02-18 11:00:00,509.72,509.79,506.95,507.11,136029.0,503.8812,503.9504,501.1429,501.3011,136029.0
2025-02-18 11:30:00,507.27,507.76,506.02,506.54,165232.0,501.4593,501.9436,500.2236,500.7376,165232.0
2025-02-18 12:00:00,506.54,507.88,505.59,507.36,146301.0,500.7376,502.0623,499.7985,501.5482,146301.0
2025-02-18 12:30:00,507.36,507.67,504.23,504.34,129210.0,501.5482,501.8547,498.4541,498.5628,129210.0
2025-02-18 13:00:00,504.31,505.02,501.0,504.24,233054.0,498.5332,499.235,495.2611,498.464,233054.0
2025-02-18 13:30:00,504.23,504.39,499.37,500.0,285545.0,498.4541,498.6122,493.6498,494.2725,285545.0
2025-02-18 14:00:00,500.13,501.67,499.5,499.85,216241.0,494.401,495.9234,493.7783,494.1243,216241.0
2025-02-18 14:30:00,499.85,500.4,498.1,498.72,202781.0,494.1243,494.668,492.3943,493.0072,202781.0
2025-02-18 15:00:00,498.71,500.4,497.0,500.15,401304.0,492.9973,494.668,491.3069,494.4208,401304.0
2025-02-18 15:30:00,500.01,503.65,500.01,500.99,1058827.0,494.2824,497.8807,494.2824,495.2512,1058827.0
2025-02-19 09:30:00,501.33,502.94,498.31,498.9,310094.0,495.5873,497.1789,492.6019,493.1851,310094.0
2025-02-19 10:00:00,498.86,501.81,498.15,499.49,191508.0,493.1456,496.0618,492.4437,493.7684,191508.0
2025-02-19 10:30:00,499.58,504.9,499.14,504.11,200306.0,493.8573,499.1164,493.4224,498.3355,200306.0
2025-02-19 11:00:00,504.05,506.26,503.33,505.08,150518.0,498.2761,500.4608,497.5644,499.2943,150518.0
2025-02-19 11:30:00,505.08,505.08,503.01,503.4,116569.0,499.2943,499.2943,497.2481,497.6336,116569.0
2025-02-19 12:00:00,503.27,504.41,501.85,502.39,114939.0,497.5051,498.632,496.1013,496.6352,114939.0
2025-02-19 12:30:00,502.16,504.84,502.14,503.63,122927.0,496.4078,499.0571,496.388,497.861,122927.0
2025-02-19 13:00:00,503.63,504.15,501.43,502.32,105669.0,497.861,498.375,495.6862,496.566,105669.0
2025-02-19 13:30:00,502.49,502.59,501.14,501.26,85755.0,496.734,496.8329,495.3995,495.5181,85755.0
2025-02-19 14:00:00,501.46,504.27,501.34,504.15,112642.0,495.7158,498.4936,495.5972,498.375,112642.0
2025-02-19 14:30:00,504.25,505.03,503.46,504.44,153726.0,498.4739,499.2449,497.6929,498.6617,153726.0
2025-02-19 15:00:00,504.4,505.81,503.77,505.62,175511.0,498.6221,500.016,497.9994,499.8282,175511.0
2025-02-19 15:30:00,505.56,511.86,505.56,510.91,370510.0,499.7688,505.9967,499.7688,505.0576,370510.0
2025-02-20 09:30:00,505.19,508.44,503.01,506.1,212568.0,499.4031,502.6159,497.2481,500.3027,212568.0
2025-02-20 10:00:00,506.11,507.6,505.15,505.48,115904.0,500.3125,501.7855,499.3635,499.6898,115904.0
2025-02-20 10:30:00,505.77,506.11,503.67,505.63,99217.0,499.9764,500.3125,497.9005,499.838,99217.0
2025-02-20 11:00:00,505.48,506.55,504.59,504.85,84490.0,499.6898,500.7475,498.81,499.067,84490.0
2025-02-20 11:30:00,504.85,505.2,503.54,503.79,86213.0,499.067,499.413,497.772,498.0191,86213.0
2025-02-20 12:00:00,503.53,504.11,502.87,503.17,83943.0,497.7621,498.3355,497.1097,497.4062,83943.0
2025-02-20 12:30:00,503.28,504.15,503.0,503.16,104236.0,497.515,498.375,497.2382,497.3963,104236.0
2025-02-20 13:00:00,503.1,503.1,500.23,500.98,85373.0,497.337,497.337,494.4999,495.2413,85373.0
2025-02-20 13:30:00,500.93,502.25,500.85,501.92,93737.0,495.1919,496.4968,495.1128,496.1705,93737.0
2025-02-20 14:00:00,501.92,503.06,501.48,501.65,84238.0,496.1705,497.2975,495.7356,495.9036,84238.0
2025-02-20 14:30:00,501.65,502.16,500.57,501.79,87953.0,495.9036,496.4078,494.836,496.042,87953.0
2025-02-20 15:00:00,501.76,501.76,500.94,501.35,111227.0,496.0124,496.0124,495.2018,495.6071,111227.0
2025-02-20 15:30:00,501.33,503.92,501.19,502.66,348598.0,495.5873,498.1476,495.4489,496.9021,348598.0
2025-02-21 09:30:00,439.55,466.98,438.5,456.43,3147218.0,434.515,461.6308,433.477,451.2016,3147218.0
2025-02-21 10:00:00,456.29,462.59,453.12,462.03,1688859.0,451.0632,457.2911,447.9295,456.7375,1688859.0
2025-02-21 10:30:00,461.71,462.92,456.55,458.47,945981.0,456.4211,457.6173,451.3203,453.2183,945981.0
2025-02-21 11:00:00,458.53,459.95,456.62,457.0,419158.0,453.2776,454.6813,451.3895,451.7651,419158.0
2025-02-21 11:30:00,457.0,458.58,456.34,457.09,421303.0,451.7651,453.327,451.1127,451.8541,421303.0
2025-02-21 12:00:00,457.18,459.85,456.5,457.44,534653.0,451.943,454.5825,451.2708,452.2001,534653.0
2025-02-21 12:30:00,457.45,463.33,456.66,463.13,435267.0,452.2099,458.0226,451.429,457.8249,435267.0
2025-02-21 13:00:00,463.07,468.66,462.87,466.71,557500.0,457.7656,463.2915,457.5679,461.3639,557500.0
2025-02-21 13:30:00,466.71,469.5,465.56,469.49,426063.0,461.3639,464.1219,460.227,464.112,426063.0
2025-02-21 14:00:00,469.5,469.7,466.79,469.18,515188.0,464.1219,464.3196,461.443,463.8056,515188.0
2025-02-21 14:30:00,469.18,469.5,465.4,466.98,549572.0,463.8056,464.1219,460.0689,461.6308,549572.0
2025-02-21 15:00:00,466.93,468.02,464.61,467.06,612604.0,461.5814,462.6589,459.2879,461.7099,612604.0
2025-02-21 15:30:00,466.95,467.59,464.29,465.61,1117955.0,461.6011,462.2338,458.9716,460.2765,1117955.0
2025-02-24 09:30:00,466.0,468.0,457.0,461.62,823320.0,460.662,462.6391,451.7651,456.3322,823320.0
2025-02-24 10:00:00,461.66,465.75,460.83,463.37,496763.0,456.3717,460.4149,455.5512,458.0621,496763.0
2025-02-24 10:30:00,463.37,464.14,461.9,462.03,355422.0,458.0621,458.8233,456.609,456.7375,355422.0
2025-02-24 11:00:00,462.12,463.1,460.69,462.03,197876.0,456.8264,457.7952,455.4128,456.7375,197876.0
2025-02-24 11:30:00,462.01,463.15,460.27,462.22,178547.0,456.7177,457.8447,454.9976,456.9253,178547.0
2025-02-24 12:00:00,461.97,464.35,460.87,463.07,176114.0,456.6782,459.0309,455.5908,457.7656,176114.0
2025-02-24 12:30:00,463.0,463.91,462.12,463.79,157039.0,457.6964,458.5959,456.8264,458.4773,157039.0
2025-02-24 13:00:00,463.79,463.8,461.79,462.35,150236.0,458.4773,458.4872,456.5002,457.0538,150236.0
2025-02-24 13:30:00,462.35,462.83,461.45,462.08,146173.0,457.0538,457.5283,456.1641,456.7869,146173.0
2025-02-24 14:00:00,462.08,463.79,461.8,462.9,191320.0,456.7869,458.4773,456.5101,457.5975,191320.0
2025-02-24 14:30:00,462.98,463.38,461.6,462.82,181828.0,457.6766,458.072,456.3124,457.5184,181828.0
2025-02-24 15:00:00,462.85,462.88,460.37,460.9,225385.0,457.5481,457.5777,455.0965,455.6204,225385.0
2025-02-24 15:30:00,460.9,461.57,459.66,461.51,521208.0,455.6204,456.2827,454.3946,456.2234,521208.0
2025-02-25 09:30:00,460.77,464.69,459.0,459.43,449679.0,455.4919,459.367,453.7422,454.1673,449679.0
2025-02-25 10:00:00,459.08,463.65,459.08,462.1,368032.0,453.8213,458.3389,453.8213,456.8067,368032.0
2025-02-25 10:30:00,462.1,464.12,461.34,463.5,312419.0,456.8067,458.8035,456.0554,458.1906,312419.0
2025-02-25 11:00:00,463.7,469.23,463.1,467.89,292739.0,458.3884,463.855,457.7952,462.5304,292739.0
2025-02-25 11:30:00,467.7,467.83,450.07,455.5,605190.0,462.3425,462.471,444.9145,450.2823,605190.0
2025-02-25 12:00:00,455.5,460.68,451.01,453.23,681182.0,450.2823,455.4029,445.8437,448.0383,681182.0
2025-02-25 12:30:00,453.23,456.9,452.61,455.21,397350.0,448.0383,451.6662,447.4254,449.9956,397350.0
2025-02-25 13:00:00,455.22,456.72,453.91,454.5,247124.0,450.0055,451.4883,448.7105,449.2937,247124.0
2025-02-25 13:30:00,454.51,456.18,454.37,455.93,153039.0,449.3036,450.9545,449.1652,450.7074,153039.0
2025-02-25 14:00:00,455.95,459.15,455.0,459.08,274285.0,450.7271,453.8905,449.788,453.8213,274285.0
2025-02-25 14:30:00,459.25,463.5,459.09,461.86,484510.0,453.9893,458.1906,453.8312,456.5694,484510.0
2025-02-25 15:00:00,461.7,468.15,461.62,466.88,342905.0,456.4113,462.7874,456.3322,461.5319,342905.0
2025-02-25 15:30:00,466.89,470.76,466.47,470.28,527228.0,461.5418,465.3675,461.1266,464.893,527228.0
2025-02-26 09:30:00,464.65,473.05,464.65,468.76,307138.0,459.3275,467.6312,459.3275,463.3904,307138.0
2025-02-26 10:00:00,468.86,472.48,468.86,470.58,282793.0,463.4892,467.0678,463.4892,465.1895,282793.0
2025-02-26 10:30:00,470.26,470.26,465.7,466.27,150808.0,464.8732,464.8732,460.3654,460.9289,150808.0
2025-02-26 11:00:00,466.29,466.99,465.15,465.57,130213.0,460.9487,461.6407,459.8217,460.2369,130213.0
2025-02-26 11:30:00,465.73,465.74,462.18,462.79,111967.0,460.3951,460.405,456.8858,457.4888,111967.0
2025-02-26 12:00:00,462.79,462.98,460.59,462.81,211378.0,457.4888,457.6766,455.314,457.5085,211378.0
2025-02-26 12:30:00,462.46,462.89,458.55,459.28,141916.0,457.1626,457.5876,453.2973,454.019,141916.0
2025-02-26 13:00:00,459.7,460.86,458.84,459.03,121706.0,454.4342,455.5809,453.584,453.7718,121706.0
2025-02-26 13:30:00,459.03,461.05,458.2,460.53,155908.0,453.7718,455.7687,452.9514,455.2547,155908.0
2025-02-26 14:00:00,460.55,462.84,460.0,461.54,177506.0,455.2744,457.5382,454.7307,456.2531,177506.0
2025-02-26 14:30:00,461.53,463.4,461.53,461.66,216748.0,456.2432,458.0918,456.2432,456.3717,216748.0
2025-02-26 15:00:00,461.75,462.44,460.8,461.49,156175.0,456.4607,457.1428,455.5216,456.2037,156175.0
2025-02-26 15:30:00,461.71,464.27,461.42,463.8,450636.0,456.4211,458.9518,456.1345,458.4872,450636.0
2025-02-27 09:30:00,466.17,473.72,465.02,471.84,346345.0,460.8301,468.2936,459.6932,466.4351,346345.0
2025-02-27 10:00:00,471.92,475.4,469.64,473.15,222332.0,466.5142,469.9543,464.2603,467.7301,222332.0
2025-02-27 10:30:00,472.88,474.8,471.32,472.23,136520.0,467.4632,469.3612,465.9211,466.8206,136520.0
2025-02-27 11:00:00,472.04,474.53,472.04,473.38,123316.0,466.6328,469.0943,466.6328,467.9575,123316.0
2025-02-27 11:30:00,473.23,474.52,471.33,471.63,108840.0,467.8092,469.0844,465.9309,466.2275,108840.0
2025-02-27 12:00:00,471.63,473.44,471.52,473.39,107160.0,466.2275,468.0168,466.1188,467.9674,107160.0
2025-02-27 12:30:00,473.55,473.87,471.01,471.33,110088.0,468.1255,468.4419,465.6146,465.9309,110088.0
2025-02-27 13:00:00,471.33,471.89,470.14,470.17,87878.0,465.9309,466.4845,464.7546,464.7842,87878.0
2025-02-27 13:30:00,470.42,470.98,468.93,469.0,75648.0,465.0314,465.585,463.5584,463.6276,75648.0
2025-02-27 14:00:00,468.88,470.5,467.58,469.52,128525.0,463.509,465.1105,462.2239,464.1417,128525.0
2025-02-27 14:30:00,469.52,470.13,467.89,469.74,183243.0,464.1417,464.7447,462.5304,464.3592,183243.0
2025-02-27 15:00:00,469.72,471.4,468.87,469.6,120905.0,464.3394,466.0001,463.4991,464.2208,120905.0
2025-02-27 15:30:00,469.59,471.07,468.16,468.76,337762.0,464.2109,465.6739,462.7973,463.3904,337762.0
2025-02-28 09:30:00,467.0,474.86,467.0,474.32,378678.0,461.6505,469.4205,461.6505,468.8867,378678.0
2025-02-28 10:00:00,474.32,476.36,471.74,472.0,232786.0,468.8867,470.9033,466.3363,466.5933,232786.0
2025-02-28 10:30:00,472.0,473.97,471.47,473.63,130772.0,466.5933,468.5407,466.0693,468.2046,130772.0
2025-02-28 11:00:00,473.43,474.46,472.15,472.6,113545.0,468.0069,469.0251,466.7416,467.1864,113545.0
2025-02-28 11:30:00,472.62,474.07,471.75,471.86,75113.0,467.2062,468.6396,466.3461,466.4549,75113.0
2025-02-28 12:00:00,471.98,472.96,469.73,469.85,73623.0,466.5735,467.5423,464.3493,464.4679,73623.0
2025-02-28 12:30:00,469.71,469.9,467.64,468.56,96798.0,464.3295,464.5173,462.2832,463.1927,96798.0
2025-02-28 13:00:00,468.7,468.84,464.48,466.06,149880.0,463.3311,463.4695,459.1594,460.7213,149880.0
2025-02-28 13:30:00,466.13,468.5,465.84,466.53,123247.0,460.7905,463.1334,460.5038,461.1859,123247.0
2025-02-28 14:00:00,466.62,468.05,466.11,466.51,140807.0,461.2749,462.6885,460.7707,461.1662,140807.0
2025-02-28 14:30:00,466.41,469.81,466.33,468.89,129899.0,461.0673,464.4284,460.9882,463.5189,129899.0
2025-02-28 15:00:00,468.89,470.88,468.81,470.27,92410.0,463.5189,465.4861,463.4398,464.8831,92410.0
2025-02-28 15:30:00,470.29,475.11,469.29,474.83,405211.0,464.9029,469.6676,463.9143,469.3909,405211.0
2025-03-03 09:30:00,474.37,477.28,470.42,474.91,220089.0,468.9361,471.8128,465.0314,469.4699,220089.0
2025-03-03 10:00:00,474.91,475.66,472.25,473.54,140125.0,469.4699,470.2113,466.8404,468.1156,140125.0
2025-03-03 10:30:00,473.64,473.9,471.52,471.99,88845.0,468.2145,468.4715,466.1188,466.5834,88845.0
2025-03-03 11:00:00,471.93,472.47,470.36,470.56,84869.0,466.5241,467.0579,464.9721,465.1698,84869.0
2025-03-03 11:30:00,470.75,471.02,469.14,470.19,84175.0,465.3576,465.6245,463.766,464.804,84175.0
2025-03-03 12:00:00,470.25,471.48,469.84,469.94,71939.0,464.8633,466.0792,464.458,464.5569,71939.0
2025-03-03 12:30:00,470.01,470.73,467.84,468.45,86471.0,464.6261,465.3378,462.4809,463.0839,86471.0
2025-03-03 13:00:00,468.23,469.31,467.44,467.97,91710.0,462.8665,463.9341,462.0855,462.6094,91710.0
2025-03-03 13:30:00,468.2,468.61,467.0,467.7,104967.0,462.8368,463.2421,461.6505,462.3425,104967.0
2025-03-03 14:00:00,467.62,468.63,467.37,467.72,73733.0,462.2634,463.2619,462.0163,462.3623,73733.0
2025-03-03 14:30:00,467.66,468.82,466.13,467.22,96576.0,462.303,463.4497,460.7905,461.868,96576.0
2025-03-03 15:00:00,466.74,468.21,465.2,467.18,258541.0,461.3935,462.8467,459.8712,461.8285,258541.0
2025-03-03 15:30:00,467.47,468.46,466.02,467.3,355967.0,462.1152,463.0938,460.6818,461.9471,355967.0
2025-03-04 09:30:00,469.75,472.44,466.46,472.04,353911.0,464.369,467.0282,461.1167,466.6328,353911.0
2025-03-04 10:00:00,472.03,474.21,471.44,471.97,173930.0,466.6229,468.778,466.0397,466.5636,173930.0
2025-03-04 10:30:00,471.97,477.23,468.63,476.99,245103.0,466.5636,471.7634,463.2619,471.5261,245103.0
2025-03-04 11:00:00,477.0,479.2,472.05,476.42,435092.0,471.536,473.7108,466.6427,470.9626,435092.0
2025-03-04 11:30:00,476.34,477.91,474.57,476.57,187663.0,470.8836,472.4356,469.1338,471.1109,187663.0
2025-03-04 12:00:00,476.3,476.83,474.81,474.85,113116.0,470.844,471.3679,469.3711,469.4106,113116.0
2025-03-04 12:30:00,475.0,477.62,474.12,475.63,122619.0,469.5589,472.1489,468.689,470.1817,122619.0
2025-03-04 13:00:00,475.35,477.4,475.34,476.65,78680.0,469.9049,471.9314,469.895,471.19,78680.0
2025-03-04 13:30:00,476.65,477.42,475.4,477.05,108120.0,471.19,471.9512,469.9543,471.5854,108120.0
2025-03-04 14:00:00,477.23,479.05,476.38,477.09,143945.0,471.7634,473.5625,470.9231,471.625,143945.0
2025-03-04 14:30:00,477.45,479.21,477.0,478.72,107792.0,471.9808,473.7207,471.536,473.2363,107792.0
2025-03-04 15:00:00,478.5,478.89,476.85,477.9,122800.0,473.0188,473.4044,471.3877,472.4257,122800.0
2025-03-04 15:30:00,477.78,477.84,472.93,474.55,541139.0,472.3071,472.3664,467.5126,469.1141,541139.0
2025-03-05 09:30:00,471.07,479.08,471.01,476.05,201546.0,465.6739,473.5922,465.6146,470.5969,201546.0
2025-03-05 10:00:00,476.56,478.86,475.69,475.77,106732.0,471.101,473.3747,470.241,470.3201,106732.0
2025-03-05 10:30:00,476.0,477.23,475.0,477.13,76222.0,470.5475,471.7634,469.5589,471.6645,76222.0
2025-03-05 11:00:00,476.94,477.13,472.25,473.46,81753.0,471.4767,471.6645,466.8404,468.0366,81753.0
2025-03-05 11:30:00,473.55,474.47,472.0,473.46,81765.0,468.1255,469.035,466.5933,468.0366,81765.0
2025-03-05 12:00:00,473.77,475.28,473.77,474.88,51752.0,468.343,469.8357,468.343,469.4403,51752.0
2025-03-05 12:30:00,474.83,476.03,474.67,475.73,71011.0,469.3909,470.5771,469.2327,470.2805,71011.0
2025-03-05 13:00:00,475.71,476.19,474.08,475.28,80334.0,470.2608,470.7353,468.6494,469.8357,80334.0
2025-03-05 13:30:00,475.6,477.0,474.36,476.97,53739.0,470.152,471.536,468.9262,471.5063,53739.0
2025-03-05 14:00:00,476.98,478.77,476.83,478.15,78137.0,471.5162,473.2857,471.3679,472.6728,78137.0
2025-03-05 14:30:00,478.16,478.8,477.57,478.02,88041.0,472.6827,473.3154,472.0995,472.5443,88041.0
2025-03-05 15:00:00,478.02,478.41,475.81,477.02,108959.0,472.5443,472.9298,470.3596,471.5558,108959.0
2025-03-05 15:30:00,477.15,477.21,475.6,475.71,286839.0,471.6843,471.7436,470.152,470.2608,286839.0
2025-03-06 09:30:00,476.0,478.99,472.0,472.84,293016.0,470.5475,473.5032,466.5933,467.4237,293016.0
2025-03-06 10:00:00,472.85,478.42,472.73,478.4,145074.0,467.4335,472.9397,467.3149,472.92,145074.0
2025-03-06 10:30:00,478.24,478.84,475.51,477.31,157148.0,472.7618,473.3549,470.0631,471.8424,157148.0
2025-03-06 11:00:00,477.54,479.8,476.52,479.57,94932.0,472.0698,474.3039,471.0615,474.0766,94932.0
2025-03-06 11:30:00,479.71,481.52,478.12,478.89,156945.0,474.215,476.0042,472.6432,473.4044,156945.0
2025-03-06 12:00:00,478.54,479.25,477.0,477.65,90219.0,473.0584,473.7602,471.536,472.1786,90219.0
2025-03-06 12:30:00,477.81,478.07,475.91,477.88,87751.0,472.3367,472.5937,470.4585,472.4059,87751.0
2025-03-06 13:00:00,477.75,479.29,476.73,478.54,109914.0,472.2774,473.7998,471.2691,473.0584,109914.0
2025-03-06 13:30:00,478.72,479.63,477.3,478.95,88365.0,473.2363,474.1359,471.8326,473.4637,88365.0
2025-03-06 14:00:00,478.75,481.15,478.65,480.99,139016.0,473.266,475.6385,473.1671,475.4803,139016.0
2025-03-06 14:30:00,480.82,484.99,480.65,482.75,179948.0,475.3122,479.4345,475.1442,477.2201,179948.0
2025-03-06 15:00:00,482.88,485.55,482.55,485.44,183141.0,477.3486,479.9881,477.0224,479.8793,183141.0
2025-03-06 15:30:00,485.58,488.12,485.0,487.68,481479.0,480.0177,482.5286,479.4444,482.0937,481479.0
2025-03-07 09:30:00,483.83,495.0,483.36,491.8,292099.0,478.2878,489.3298,477.8231,486.1665,292099.0
2025-03-07 10:00:00,491.9,494.19,490.76,493.41,168968.0,486.2653,488.5291,485.1384,487.758,168968.0
2025-03-07 10:30:00,493.38,495.5,490.18,493.17,183247.0,487.7284,489.8241,484.565,487.5208,183247.0
2025-03-07 11:00:00,493.25,494.34,492.01,492.75,203985.0,487.5999,488.6774,486.3741,487.1056,203985.0
2025-03-07 11:30:00,492.75,494.71,491.98,493.79,195463.0,487.1056,489.0431,486.3444,488.1337,195463.0
2025-03-07 12:00:00,493.62,496.25,492.95,496.08,279664.0,487.9656,490.5655,487.3033,490.3974,279664.0
2025-03-07 12:30:00,496.08,499.92,495.9,496.75,264379.0,490.3974,494.1935,490.2195,491.0598,264379.0
2025-03-07 13:00:00,496.81,499.14,495.17,496.0,229332.0,491.1191,493.4224,489.4979,490.3184,229332.0
2025-03-07 13:30:00,495.97,498.49,495.76,497.99,122443.0,490.2887,492.7798,490.0811,492.2856,122443.0
2025-03-07 14:00:00,497.99,499.05,495.79,496.14,165114.0,492.2856,493.3334,490.1108,490.4568,165114.0
2025-03-07 14:30:00,496.14,497.14,494.01,494.01,117503.0,490.4568,491.4453,488.3512,488.3512,117503.0
2025-03-07 15:00:00,494.06,494.65,491.74,492.8,170238.0,488.4006,488.9838,486.1072,487.155,170238.0
2025-03-07 15:30:00,492.8,494.13,490.44,493.32,378618.0,487.155,488.4698,484.822,487.6691,378618.0
2025-03-10 09:30:00,492.28,497.85,489.29,493.46,242505.0,488.769,494.2993,485.8004,489.9406,242505.0
2025-03-10 10:00:00,493.64,495.21,489.35,490.8,204939.0,490.1193,491.6782,485.8599,487.2996,204939.0
2025-03-10 10:30:00,491.0,491.25,488.3,490.79,213348.0,487.4982,487.7464,484.8174,487.2897,213348.0
2025-03-10 11:00:00,490.75,493.24,489.38,492.63,107148.0,487.25,489.7222,485.8897,489.1166,107148.0
2025-03-10 11:30:00,492.68,492.68,487.44,488.37,117485.0,489.1662,489.1662,483.9636,484.8869,117485.0
2025-03-10 12:00:00,488.32,491.44,488.28,490.93,164383.0,484.8373,487.935,484.7976,487.4287,164383.0
2025-03-10 12:30:00,490.93,492.16,487.5,487.85,85100.0,487.4287,488.6499,484.0231,484.3706,85100.0
2025-03-10 13:00:00,487.77,489.15,485.31,485.89,118079.0,484.2912,485.6614,481.8488,482.4246,118079.0
2025-03-10 13:30:00,485.74,486.47,484.3,485.57,134246.0,482.2757,483.0005,480.846,482.1069,134246.0
2025-03-10 14:00:00,485.86,485.9,482.08,482.55,209560.0,482.3948,482.4345,478.6418,479.1084,209560.0
2025-03-10 14:30:00,482.62,483.01,479.52,481.0,158914.0,479.1779,479.5652,476.1001,477.5695,158914.0
2025-03-10 15:00:00,481.12,484.45,477.71,482.84,251594.0,477.6886,480.9949,474.303,479.3964,251594.0
2025-03-10 15:30:00,482.91,484.22,478.75,480.41,394834.0,479.4659,480.7665,475.3355,476.9837,394834.0
2025-03-11 09:30:00,482.5,486.12,477.14,479.2,230925.0,479.0588,482.653,473.737,475.7823,230925.0
2025-03-11 10:00:00,479.16,483.91,478.08,483.05,144805.0,475.7426,480.4587,474.6703,479.6049,144805.0
2025-03-11 10:30:00,483.05,483.05,480.19,480.53,98253.0,479.6049,479.6049,476.7653,477.1028,98253.0
2025-03-11 11:00:00,480.36,483.55,479.11,481.9,104124.0,476.9341,480.1013,475.693,478.4631,104124.0
2025-03-11 11:30:00,481.39,484.57,481.21,482.8,70192.0,477.9567,481.114,477.778,479.3567,70192.0
2025-03-11 12:00:00,482.97,483.41,480.55,481.75,133544.0,479.5254,479.9623,477.1227,478.3141,133544.0
2025-03-11 12:30:00,481.87,482.38,479.82,482.01,101375.0,478.4333,478.9397,476.3979,478.5723,101375.0
2025-03-11 13:00:00,481.88,483.59,481.7,483.02,77969.0,478.4432,480.141,478.2645,479.5751,77969.0
2025-03-11 13:30:00,483.02,483.72,481.26,483.55,109508.0,479.5751,480.2701,477.8276,480.1013,109508.0
2025-03-11 14:00:00,483.58,485.62,483.01,484.08,118730.0,480.1311,482.1565,479.5652,480.6275,118730.0
2025-03-11 14:30:00,483.88,485.32,482.55,484.45,73651.0,480.429,481.8587,479.1084,480.9949,73651.0
2025-03-11 15:00:00,484.58,486.77,483.89,484.34,142350.0,481.124,483.2983,480.4389,480.8857,142350.0
2025-03-11 15:30:00,484.45,486.73,483.43,485.87,328207.0,480.9949,483.2586,479.9822,482.4048,328207.0
2025-03-12 09:30:00,483.14,486.05,479.72,482.33,192896.0,479.6942,482.5835,476.2986,478.89,192896.0
2025-03-12 10:00:00,482.29,483.8,481.12,483.53,89131.0,478.8503,480.3495,477.6886,480.0815,89131.0
2025-03-12 10:30:00,483.33,485.38,482.35,482.94,116836.0,479.8829,481.9183,478.9099,479.4957,116836.0
2025-03-12 11:00:00,483.1,484.63,481.82,482.83,82207.0,479.6545,481.1736,478.3836,479.3864,82207.0
2025-03-12 11:30:00,482.86,482.87,478.82,480.38,95015.0,479.4162,479.4262,475.405,476.9539,95015.0
2025-03-12 12:00:00,480.39,481.58,479.9,480.7,59432.0,476.9638,478.1454,476.4773,477.2716,59432.0
2025-03-12 12:30:00,480.79,482.25,480.55,481.73,99258.0,477.361,478.8106,477.1227,478.2943,99258.0
2025-03-12 13:00:00,481.73,483.78,480.55,483.58,122319.0,478.2943,480.3297,477.1227,480.1311,122319.0
2025-03-12 13:30:00,483.47,485.82,482.97,484.51,104700.0,480.0219,482.3551,479.5254,481.0545,104700.0
2025-03-12 14:00:00,484.54,486.64,484.37,485.02,71098.0,481.0842,483.1693,480.9155,481.5608,71098.0
2025-03-12 14:30:00,484.86,487.6,484.5,485.97,132792.0,481.402,484.1224,481.0445,482.5041,132792.0
2025-03-12 15:00:00,485.69,486.13,484.99,485.25,134467.0,482.226,482.6629,481.531,481.7892,134467.0
2025-03-12 15:30:00,485.5,485.63,480.88,480.92,201584.0,482.0374,482.1665,477.4504,477.4901,201584.0
2025-03-13 09:30:00,479.45,484.06,475.0,482.05,193735.0,476.0306,480.6077,471.6123,478.612,193735.0
2025-03-13 10:00:00,482.08,482.29,477.5,478.6,66293.0,478.6418,478.8503,474.0945,475.1866,66293.0
2025-03-13 10:30:00,478.76,482.19,478.46,480.82,56782.0,475.3455,478.751,475.0476,477.3908,56782.0
2025-03-13 11:00:00,480.77,481.19,478.63,479.8,47624.0,477.3411,477.7581,475.2164,476.3781,47624.0
2025-03-13 11:30:00,479.8,480.51,478.82,480.1,63291.0,476.3781,477.083,475.405,476.6759,63291.0
2025-03-13 12:00:00,480.14,482.3,479.42,481.06,120554.0,476.7156,478.8602,476.0008,477.6291,120554.0
2025-03-13 12:30:00,481.1,482.0,480.19,480.91,62445.0,477.6688,478.5624,476.7653,477.4801,62445.0
2025-03-13 13:00:00,481.44,482.41,480.01,480.65,51562.0,478.0064,478.9694,476.5866,477.222,51562.0
2025-03-13 13:30:00,480.35,480.35,478.15,478.58,39822.0,476.9241,476.9241,474.7398,475.1668,39822.0
2025-03-13 14:00:00,478.89,480.39,478.89,480.13,57066.0,475.4745,476.9638,475.4745,476.7057,57066.0
2025-03-13 14:30:00,480.14,481.76,479.89,480.78,61707.0,476.7156,478.3241,476.4674,477.3511,61707.0
2025-03-13 15:00:00,480.7,482.24,480.07,481.0,46788.0,477.2716,478.8007,476.6461,477.5695,46788.0
2025-03-13 15:30:00,480.66,482.0,479.5,481.49,206045.0,477.2319,478.5624,476.0802,478.056,206045.0
2025-03-14 09:30:00,481.0,484.55,478.24,484.0,152513.0,477.5695,481.0942,474.8292,480.5481,152513.0
2025-03-14 10:00:00,483.5,484.42,482.27,484.36,108550.0,480.0517,480.9651,478.8304,480.9055,108550.0
2025-03-14 10:30:00,484.69,486.86,484.0,486.43,78036.0,481.2332,483.3877,480.5481,482.9608,78036.0
2025-03-14 11:00:00,486.83,487.91,484.82,487.07,47293.0,483.3579,484.4302,481.3623,483.5962,47293.0
2025-03-14 11:30:00,487.09,488.63,486.89,488.45,129030.0,483.6161,485.1451,483.4175,484.9664,129030.0
2025-03-14 12:00:00,488.51,488.9,487.0,487.67,103181.0,485.0259,485.4132,483.5267,484.1919,103181.0
2025-03-14 12:30:00,487.49,488.29,487.05,488.14,86166.0,484.0132,484.8075,483.5763,484.6586,86166.0
2025-03-14 13:00:00,488.39,488.92,487.44,487.89,67611.0,484.9068,485.433,483.9636,484.4104,67611.0
2025-03-14 13:30:00,487.9,488.14,485.09,485.74,185752.0,484.4203,484.6586,481.6303,482.2757,185752.0
2025-03-14 14:00:00,485.98,487.2,483.92,483.97,133082.0,482.514,483.7253,480.4687,480.5183,133082.0
2025-03-14 14:30:00,484.12,486.17,484.08,485.69,66930.0,480.6672,482.7026,480.6275,482.226,66930.0
2025-03-14 15:00:00,485.69,487.09,485.69,486.94,76461.0,482.226,483.6161,482.226,483.4671,76461.0
2025-03-14 15:30:00,486.94,489.45,486.2,488.62,364740.0,483.4671,485.9592,482.7324,485.1352,364740.0
2025-03-17 09:30:00,487.51,490.94,485.94,489.44,122621.0,484.0331,487.4386,482.4743,485.9493,122621.0
2025-03-17 10:00:00,489.73,490.84,488.82,490.63,76611.0,486.2372,487.3393,485.3337,487.1308,76611.0
2025-03-17 10:30:00,490.56,494.96,490.25,493.89,83056.0,487.0613,491.4299,486.7535,490.3676,83056.0
2025-03-17 11:00:00,493.94,496.88,493.54,496.0,152673.0,490.4172,493.3362,490.0201,492.4625,152673.0
2025-03-17 11:30:00,495.96,497.61,495.45,497.33,101468.0,492.4228,494.061,491.9164,493.783,101468.0
2025-03-17 12:00:00,497.45,498.57,496.94,497.86,118762.0,493.9022,495.0142,493.3958,494.3093,118762.0
2025-03-17 12:30:00,497.55,500.61,497.45,498.22,130012.0,494.0015,497.0396,493.9022,494.6667,130012.0
2025-03-17 13:00:00,498.14,498.35,496.82,498.35,60565.0,494.5873,494.7958,493.2767,494.7958,60565.0
2025-03-17 13:30:00,498.19,499.43,498.03,499.43,87328.0,494.6369,495.8681,494.478,495.8681,87328.0
2025-03-17 14:00:00,499.37,500.08,497.65,497.87,112057.0,495.8085,496.5134,494.1007,494.3192,112057.0
2025-03-17 14:30:00,497.72,499.14,497.65,498.67,65729.0,494.1702,495.5801,494.1007,495.1135,65729.0
2025-03-17 15:00:00,498.74,500.08,498.33,500.08,127113.0,495.183,496.5134,494.7759,496.5134,127113.0
2025-03-17 15:30:00,500.0,500.1,497.96,499.14,539396.0,496.434,496.5333,494.4085,495.5801,539396.0
2025-03-18 09:30:00,502.24,504.0,497.82,502.81,342222.0,498.658,500.4055,494.2695,499.2239,342222.0
2025-03-18 10:00:00,503.11,505.0,501.7,503.49,235610.0,499.5218,501.3983,498.1219,499.8991,235610.0
2025-03-18 10:30:00,503.5,505.21,502.72,504.49,82100.0,499.909,501.6068,499.1346,500.892,82100.0
2025-03-18 11:00:00,504.84,505.64,502.5,503.29,186277.0,501.2395,502.0338,498.9162,499.7005,186277.0
2025-03-18 11:30:00,503.07,504.33,503.07,503.24,77451.0,499.4821,500.7331,499.4821,499.6509,77451.0
2025-03-18 12:00:00,503.39,503.7,502.08,502.45,88679.0,499.7998,500.1076,498.4992,498.8665,88679.0
2025-03-18 12:30:00,502.44,502.76,501.07,501.96,85919.0,498.8566,499.1743,497.4964,498.38,85919.0
2025-03-18 13:00:00,502.32,503.78,501.55,502.8,91060.0,498.7374,500.187,497.9729,499.214,91060.0
2025-03-18 13:30:00,502.97,504.56,502.61,504.38,33689.0,499.3828,500.9615,499.0254,500.7828,33689.0
2025-03-18 14:00:00,504.12,504.72,503.22,503.85,67547.0,500.5246,501.1203,499.631,500.2565,67547.0
2025-03-18 14:30:00,503.85,505.97,503.85,504.9,78436.0,500.2565,502.3614,500.2565,501.299,78436.0
2025-03-18 15:00:00,504.99,505.71,504.19,505.56,78057.0,501.3884,502.1033,500.5941,501.9543,78057.0
2025-03-18 15:30:00,505.4,505.4,502.76,503.95,304201.0,501.7955,501.7955,499.1743,500.3558,304201.0
2025-03-19 09:30:00,505.04,506.35,502.29,504.58,242109.0,501.438,502.7387,498.7077,500.9813,242109.0
2025-03-19 10:00:00,503.99,504.58,500.06,502.37,112515.0,500.3955,500.9813,496.4936,498.7871,112515.0
2025-03-19 10:30:00,502.37,502.58,500.25,501.25,100430.0,498.7871,498.9956,496.6822,497.6751,100430.0
2025-03-19 11:00:00,501.51,502.65,500.83,502.19,80127.0,497.9332,499.0651,497.2581,498.6084,80127.0
2025-03-19 11:30:00,502.19,503.39,501.7,502.05,52841.0,498.6084,499.7998,498.1219,498.4694,52841.0
2025-03-19 12:00:00,502.35,503.38,502.1,503.38,57284.0,498.7672,499.7899,498.519,499.7899,57284.0
2025-03-19 12:30:00,503.39,503.4,501.88,502.69,65604.0,499.7998,499.8097,498.3006,499.1048,65604.0
2025-03-19 13:00:00,502.6,502.88,501.78,502.08,50516.0,499.0154,499.2934,498.2013,498.4992,50516.0
2025-03-19 13:30:00,502.08,502.86,501.64,501.65,43730.0,498.4992,499.2736,498.0623,498.0722,43730.0
2025-03-19 14:00:00,501.63,502.86,501.27,502.36,74618.0,498.0524,499.2736,497.6949,498.7772,74618.0
2025-03-19 14:30:00,502.48,503.6,501.66,503.28,105602.0,498.8963,500.0083,498.0821,499.6906,105602.0
2025-03-19 15:00:00,503.2,505.15,503.2,504.95,93266.0,499.6112,501.5473,499.6112,501.3487,93266.0
2025-03-19 15:30:00,505.06,505.67,502.59,503.34,297935.0,501.4579,502.0635,499.0055,499.7502,297935.0
2025-03-20 09:30:00,505.25,507.49,503.51,506.01,240985.0,501.6465,503.8706,499.919,502.4011,240985.0
2025-03-20 10:00:00,506.15,507.34,504.74,506.88,125634.0,502.5401,503.7216,501.1402,503.2649,125634.0
2025-03-20 10:30:00,507.28,508.51,506.88,507.6,156026.0,503.6621,504.8833,503.2649,503.9798,156026.0
2025-03-20 11:00:00,507.61,509.25,507.06,509.14,132087.0,503.9897,505.618,503.4436,505.5088,132087.0
2025-03-20 11:30:00,509.03,510.77,508.27,510.68,74609.0,505.3996,507.1272,504.645,507.0378,74609.0
2025-03-20 12:00:00,510.49,512.08,510.3,511.5,101389.0,506.8492,508.4278,506.6605,507.852,101389.0
2025-03-20 12:30:00,511.43,512.98,511.43,512.81,98313.0,507.7825,509.3214,507.7825,509.1526,98313.0
2025-03-20 13:00:00,512.81,513.93,510.57,510.57,144328.0,509.1526,510.2646,506.9286,506.9286,144328.0
2025-03-20 13:30:00,510.67,511.48,509.69,510.42,188013.0,507.0279,507.8321,506.0549,506.7797,188013.0
2025-03-20 14:00:00,510.28,510.7,509.38,509.64,67694.0,506.6407,507.0577,505.7471,506.0052,67694.0
2025-03-20 14:30:00,509.6,511.34,509.05,510.32,109411.0,505.9655,507.6931,505.4194,506.6804,109411.0
2025-03-20 15:00:00,510.2,510.71,508.84,508.88,96182.0,506.5612,507.0676,505.2109,505.2507,96182.0
2025-03-20 15:30:00,508.9,514.39,507.81,510.98,637538.0,505.2705,510.7214,504.1883,507.3357,637538.0
2025-03-21 09:30:00,511.68,514.34,506.51,507.65,902581.0,508.0307,510.6717,502.8976,504.0294,902581.0
2025-03-21 10:00:00,508.0,509.56,505.09,508.84,153830.0,504.3769,505.9258,501.4877,505.2109,153830.0
2025-03-21 10:30:00,508.84,511.0,507.11,510.79,148603.0,505.2109,507.3555,503.4933,507.147,148603.0
2025-03-21 11:00:00,510.79,512.0,510.07,511.81,171491.0,507.147,508.3484,506.4322,508.1598,171491.0
2025-03-21 11:30:00,511.83,514.66,511.3,513.33,168158.0,508.1796,510.9894,507.6534,509.6689,168158.0
2025-03-21 12:00:00,513.1,517.87,512.99,517.2,170793.0,509.4406,514.1765,509.3313,513.5113,170793.0
2025-03-21 12:30:00,517.09,517.99,514.0,515.08,192389.0,513.4021,514.2957,510.3341,511.4064,192389.0
2025-03-21 13:00:00,514.87,515.97,512.52,515.44,95857.0,511.1979,512.2901,508.8647,511.7639,95857.0
2025-03-21 13:30:00,515.18,515.41,514.04,514.83,95244.0,511.5057,511.7341,510.3739,511.1582,95244.0
2025-03-21 14:00:00,514.97,515.73,512.95,513.39,111209.0,511.2972,512.0518,509.2916,509.7285,111209.0
2025-03-21 14:30:00,513.26,515.17,513.26,514.77,78614.0,509.5994,511.4958,509.5994,511.0986,78614.0
2025-03-21 15:00:00,514.64,515.04,512.72,512.94,112669.0,510.9696,511.3667,509.0633,509.2817,112669.0
2025-03-21 15:30:00,512.93,519.0,511.72,516.99,989726.0,509.2718,515.2985,508.0704,513.3028,989726.0
2025-03-24 09:30:00,515.08,516.25,511.12,515.0,261307.0,511.4064,512.5681,507.4747,511.327,261307.0
2025-03-24 10:00:00,515.19,517.68,514.77,516.62,116367.0,511.5157,513.9879,511.0986,512.9355,116367.0
2025-03-24 10:30:00,516.64,518.25,515.37,516.71,103675.0,512.9553,514.5538,511.6944,513.0248,103675.0
2025-03-24 11:00:00,516.64,516.92,514.5,514.63,89367.0,512.9553,513.2333,510.8306,510.9596,89367.0
2025-03-24 11:30:00,514.72,515.7,513.83,515.02,57343.0,511.049,512.022,510.1654,511.3469,57343.0
2025-03-24 12:00:00,515.04,516.0,514.21,514.23,86844.0,511.3667,512.3199,510.5426,510.5625,86844.0
2025-03-24 12:30:00,514.29,515.9,513.86,514.92,87923.0,510.6221,512.2206,510.1951,511.2476,87923.0
2025-03-24 13:00:00,514.99,515.72,513.81,515.66,63827.0,511.3171,512.0419,510.1455,511.9823,63827.0
2025-03-24 13:30:00,515.59,516.45,515.08,515.69,84702.0,511.9128,512.7667,511.4064,512.0121,84702.0
2025-03-24 14:00:00,515.68,515.8,513.48,513.74,122939.0,512.0022,512.1213,509.8178,510.076,122939.0
2025-03-24 14:30:00,513.51,515.58,513.51,515.13,125190.0,509.8476,511.9029,509.8476,511.4561,125190.0
2025-03-24 15:00:00,515.13,516.39,514.8,516.22,81435.0,511.4561,512.7071,511.1284,512.5383,81435.0
2025-03-24 15:30:00,516.49,517.82,515.54,515.97,352561.0,512.8064,514.1269,511.8632,512.2901,352561.0
2025-03-25 09:30:00,518.28,519.0,513.05,514.12,122898.0,514.5836,515.2985,509.3909,510.4533,122898.0
2025-03-25 10:00:00,514.31,516.15,512.51,515.98,80849.0,510.6419,512.4688,508.8548,512.3,80849.0
2025-03-25 10:30:00,515.95,516.0,514.1,515.52,65341.0,512.2702,512.3199,510.4334,511.8433,65341.0
2025-03-25 11:00:00,515.55,515.86,514.45,514.82,88289.0,511.8731,512.1809,510.7809,511.1483,88289.0
2025-03-25 11:30:00,514.6,515.68,514.44,515.11,68711.0,510.9299,512.0022,510.771,511.4362,68711.0
2025-03-25 12:00:00,515.11,515.18,513.69,514.6,94937.0,511.4362,511.5057,510.0264,510.9299,94937.0
2025-03-25 12:30:00,514.42,516.2,513.76,516.2,55587.0,510.7511,512.5184,510.0959,512.5184,55587.0
2025-03-25 13:00:00,516.12,516.12,515.01,515.67,52144.0,512.439,512.439,511.3369,511.9922,52144.0
2025-03-25 13:30:00,515.75,516.28,515.14,515.5,41381.0,512.0717,512.5979,511.466,511.8234,41381.0
2025-03-25 14:00:00,515.45,515.98,515.12,515.25,62447.0,511.7738,512.3,511.4462,511.5752,62447.0
2025-03-25 14:30:00,515.25,516.03,515.02,515.38,59193.0,511.5752,512.3497,511.3469,511.7043,59193.0
2025-03-25 15:00:00,515.38,515.69,512.98,513.12,114577.0,511.7043,512.0121,509.3214,509.4604,114577.0
2025-03-25 15:30:00,513.24,514.87,511.53,513.61,200650.0,509.5796,511.1979,507.8818,509.9469,200650.0
2025-03-26 09:30:00,515.2,517.81,512.85,517.45,141951.0,511.5256,514.117,509.1923,513.7595,141951.0
2025-03-26 10:00:00,517.49,519.49,516.68,518.28,73151.0,513.7992,515.785,512.995,514.5836,73151.0
2025-03-26 10:30:00,518.3,522.34,517.06,521.76,179713.0,514.6035,518.6147,513.3723,518.0388,179713.0
2025-03-26 11:00:00,521.77,522.95,516.54,516.84,140273.0,518.0487,519.2203,512.856,513.1539,140273.0
2025-03-26 11:30:00,516.84,517.75,515.65,516.77,101277.0,513.1539,514.0574,511.9724,513.0844,101277.0
2025-03-26 12:00:00,516.59,518.93,516.3,517.52,88627.0,512.9057,515.229,512.6177,513.829,88627.0
2025-03-26 12:30:00,517.29,518.28,516.52,517.79,38242.0,513.6007,514.5836,512.8362,514.0971,38242.0
2025-03-26 13:00:00,517.86,518.03,515.51,516.12,60664.0,514.1666,514.3354,511.8334,512.439,60664.0
2025-03-26 13:30:00,516.18,516.84,514.3,515.03,62192.0,512.4986,513.1539,510.632,511.3568,62192.0
2025-03-26 14:00:00,515.04,516.35,514.98,516.28,51051.0,511.3667,512.6674,511.3072,512.5979,51051.0
2025-03-26 14:30:00,515.99,516.38,514.52,515.55,83153.0,512.3099,512.6972,510.8504,511.8731,83153.0
2025-03-26 15:00:00,515.6,518.4,515.53,517.2,108837.0,511.9227,514.7028,511.8532,513.5113,108837.0
2025-03-26 15:30:00,517.33,520.54,517.33,517.97,278503.0,513.6404,516.8275,513.6404,514.2758,278503.0
2025-03-27 09:30:00,516.28,517.79,514.46,517.76,140982.0,512.5979,514.0971,510.7909,514.0673,140982.0
2025-03-27 10:00:00,517.39,521.08,516.86,520.19,114357.0,513.7,517.3636,513.1737,516.48,114357.0
2025-03-27 10:30:00,519.97,520.99,517.65,518.52,55823.0,516.2616,517.2743,513.9581,514.8219,55823.0
2025-03-27 11:00:00,518.69,519.17,516.8,517.05,73788.0,514.9907,515.4673,513.1142,513.3624,73788.0
2025-03-27 11:30:00,517.22,518.28,514.89,515.48,45738.0,513.5312,514.5836,511.2178,511.8036,45738.0
2025-03-27 12:00:00,515.49,515.77,513.57,515.24,49412.0,511.8135,512.0915,509.9072,511.5653,49412.0
2025-03-27 12:30:00,515.21,515.42,513.07,513.39,60224.0,511.5355,511.744,509.4108,509.7285,60224.0
2025-03-27 13:00:00,513.82,514.57,513.82,513.9,46742.0,510.1554,510.9001,510.1554,510.2349,46742.0
2025-03-27 13:30:00,514.01,514.23,512.95,513.56,34061.0,510.3441,510.5625,509.2916,509.8973,34061.0
2025-03-27 14:00:00,513.57,515.64,513.36,514.28,103287.0,509.9072,511.9624,509.6987,510.6121,103287.0
2025-03-27 14:30:00,514.15,514.82,513.92,514.27,36294.0,510.4831,511.1483,510.2547,510.6022,36294.0
2025-03-27 15:00:00,514.26,516.9,514.2,516.54,58234.0,510.5923,513.2135,510.5327,512.856,58234.0
2025-03-27 15:30:00,516.76,517.01,515.22,515.48,179325.0,513.0745,513.3227,511.5454,511.8036,179325.0
2025-03-28 09:30:00,516.87,519.0,515.8,516.73,111827.0,513.1837,515.2985,512.1213,513.0447,111827.0
2025-03-28 10:00:00,516.47,520.98,516.42,519.15,95557.0,512.7865,517.2644,512.7369,515.4474,95557.0
2025-03-28 10:30:00,518.96,520.7,517.97,518.92,73972.0,515.2588,516.9864,514.2758,515.2191,73972.0
2025-03-28 11:00:00,518.93,520.08,517.61,518.02,97183.0,515.229,516.3708,513.9184,514.3255,97183.0
2025-03-28 11:30:00,517.91,520.0,517.82,518.87,43027.0,514.2163,516.2913,514.1269,515.1694,43027.0
2025-03-28 12:00:00,518.87,519.13,517.82,518.25,37578.0,515.1694,515.4276,514.1269,514.5538,37578.0
2025-03-28 12:30:00,518.17,519.63,517.94,518.93,40492.0,514.4744,515.924,514.246,515.229,40492.0
2025-03-28 13:00:00,519.0,519.22,518.11,518.15,32627.0,515.2985,515.5169,514.4148,514.4545,32627.0
2025-03-28 13:30:00,518.2,520.25,518.19,519.46,56009.0,514.5042,516.5396,514.4943,515.7552,56009.0
2025-03-28 14:00:00,519.44,519.61,517.46,517.61,51271.0,515.7353,515.9041,513.7695,513.9184,51271.0
2025-03-28 14:30:00,517.52,518.25,516.83,517.72,40948.0,513.829,514.5538,513.144,514.0276,40948.0
2025-03-28 15:00:00,517.72,519.1,516.71,517.77,48649.0,514.0276,515.3978,513.0248,514.0773,48649.0
2025-03-28 15:30:00,517.74,518.1,515.05,515.82,229574.0,514.0475,514.4049,511.3767,512.1412,229574.0
2025-03-31 09:30:00,519.18,526.0,518.59,523.92,380660.0,515.4772,522.2486,514.8914,520.1834,380660.0
2025-03-31 10:00:00,523.92,524.44,519.05,521.99,164974.0,520.1834,520.6997,515.3481,518.2672,164974.0
2025-03-31 10:30:00,522.33,524.36,521.8,523.48,216699.0,518.6047,520.6203,518.0785,519.7465,216699.0
2025-03-31 11:00:00,523.48,527.43,523.2,525.82,157472.0,519.7465,523.6684,519.4685,522.0698,157472.0
2025-03-31 11:30:00,525.49,525.66,523.5,524.34,112168.0,521.7422,521.911,519.7664,520.6004,112168.0
2025-03-31 12:00:00,524.07,524.81,523.22,524.36,65046.0,520.3323,521.067,519.4884,520.6203,65046.0
2025-03-31 12:30:00,524.29,524.58,521.27,523.07,105782.0,520.5508,520.8387,517.5523,519.3395,105782.0
2025-03-31 13:00:00,523.18,523.43,522.04,522.97,114220.0,519.4487,519.6969,518.3168,519.2402,114220.0
2025-03-31 13:30:00,523.16,523.29,521.26,522.18,109112.0,519.4288,519.5579,517.5424,518.4558,109112.0
2025-03-31 14:00:00,522.45,525.91,522.0,525.9,105897.0,518.7239,522.1592,518.2771,522.1493,105897.0
2025-03-31 14:30:00,525.9,527.72,525.26,525.52,139785.0,522.1493,523.9563,521.5138,521.772,139785.0
2025-03-31 15:00:00,525.51,528.12,525.43,527.33,170926.0,521.7621,524.3534,521.6826,523.5691,170926.0
2025-03-31 15:30:00,527.06,528.03,523.03,523.51,388982.0,523.301,524.2641,519.2997,519.7763,388982.0
2025-04-01 09:30:00,525.74,528.17,522.51,523.96,176485.0,521.9904,524.4031,518.7834,520.2231,176485.0
2025-04-01 10:00:00,524.0,525.09,522.18,523.17,110234.0,520.2628,521.345,518.4558,519.4387,110234.0
2025-04-01 10:30:00,522.69,525.66,522.47,525.66,80111.0,518.9622,521.911,518.7437,521.911,80111.0
2025-04-01 11:00:00,525.52,527.36,525.35,526.55,76892.0,521.772,523.5989,521.6032,522.7946,76892.0
2025-04-01 11:30:00,526.51,526.78,525.58,525.66,97369.0,522.7549,523.023,521.8316,521.911,97369.0
2025-04-01 12:00:00,525.87,526.65,524.68,524.8,55160.0,522.1195,522.8939,520.938,521.0571,55160.0
2025-04-01 12:30:00,524.74,526.18,523.48,525.45,69095.0,520.9975,522.4273,519.7465,521.7025,69095.0
2025-04-01 13:00:00,525.36,525.98,524.4,524.71,45639.0,521.6131,522.2287,520.66,520.9678,45639.0
2025-04-01 13:30:00,524.4,525.22,523.8,524.22,42526.0,520.66,521.4741,520.0642,520.4813,42526.0
2025-04-01 14:00:00,524.2,524.51,522.5,523.06,74618.0,520.4614,520.7692,518.7735,519.3295,74618.0
2025-04-01 14:30:00,523.1,523.63,521.1,521.88,89179.0,519.3692,519.8955,517.3835,518.1579,89179.0
2025-04-01 15:00:00,522.03,522.81,521.0,522.02,55181.0,518.3069,519.0813,517.2842,518.2969,55181.0
2025-04-01 15:30:00,521.96,523.14,520.95,522.96,229585.0,518.2374,519.409,517.2346,519.2302,229585.0
2025-04-02 09:30:00,522.95,525.0,518.26,519.25,148271.0,519.2203,521.2557,514.5638,515.5467,148271.0
2025-04-02 10:00:00,518.96,519.55,516.8,519.55,107727.0,515.2588,515.8446,513.1142,515.8446,107727.0
2025-04-02 10:30:00,519.38,521.78,518.54,521.06,65661.0,515.6758,518.0587,514.8418,517.3438,65661.0
2025-04-02 11:00:00,520.88,522.94,520.54,522.59,80961.0,517.1651,519.2104,516.8275,518.8629,80961.0
2025-04-02 11:30:00,522.63,522.88,521.14,521.82,84357.0,518.9026,519.1508,517.4232,518.0984,84357.0
2025-04-02 12:00:00,521.82,523.86,521.82,522.77,56528.0,518.0984,520.1238,518.0984,519.0416,56528.0
2025-04-02 12:30:00,522.6,523.53,522.11,523.03,47895.0,518.8728,519.7962,518.3863,519.2997,47895.0
2025-04-02 13:00:00,523.31,523.35,522.29,523.05,56350.0,519.5777,519.6175,518.565,519.3196,56350.0
2025-04-02 13:30:00,522.92,523.12,522.33,522.7,52981.0,519.1905,519.3891,518.6047,518.9721,52981.0
2025-04-02 14:00:00,522.67,524.26,522.4,522.68,44566.0,518.9423,520.521,518.6742,518.9522,44566.0
2025-04-02 14:30:00,522.75,523.47,521.48,521.49,43657.0,519.0217,519.7366,517.7608,517.7707,43657.0
2025-04-02 15:00:00,521.66,522.93,521.4,522.79,59548.0,517.9395,519.2005,517.6814,519.0614,59548.0
2025-04-02 15:30:00,522.48,524.19,522.3,522.96,158284.0,518.7537,520.4515,518.5749,519.2302,158284.0
2025-04-03 09:30:00,529.99,537.23,529.29,530.44,428543.0,526.2101,533.3985,525.5151,526.6569,428543.0
2025-04-03 10:00:00,530.44,536.94,529.98,533.81,311023.0,526.6569,533.1105,526.2002,530.0029,311023.0
2025-04-03 10:30:00,534.1,539.75,533.2,536.12,231131.0,530.2908,535.9005,529.3972,532.2964,231131.0
2025-04-03 11:00:00,536.26,540.88,535.57,539.05,222269.0,532.4354,537.0224,531.7503,535.2055,222269.0
2025-04-03 11:30:00,539.04,542.68,538.43,541.47,258025.0,535.1956,538.8096,534.5899,537.6082,258025.0
2025-04-03 12:00:00,541.47,545.54,541.43,544.93,148895.0,537.6082,541.6492,537.5685,541.0435,148895.0
2025-04-03 12:30:00,545.28,546.0,542.3,543.88,259868.0,541.3911,542.1059,538.4323,540.001,259868.0
2025-04-03 13:00:00,543.71,545.39,542.26,544.75,156628.0,539.8322,541.5003,538.3926,540.8648,156628.0
2025-04-03 13:30:00,544.69,545.75,541.72,544.18,172287.0,540.8053,541.8577,537.8564,540.2989,172287.0
2025-04-03 14:00:00,544.33,547.5,544.33,546.42,157680.0,540.4478,543.5952,540.4478,542.5229,157680.0
2025-04-03 14:30:00,546.35,548.5,544.35,546.79,177024.0,542.4534,544.5881,540.4677,542.8903,177024.0
2025-04-03 15:00:00,546.96,547.61,544.01,544.01,291642.0,543.0591,543.7044,540.1301,540.1301,291642.0
2025-04-03 15:30:00,544.01,544.2,540.5,540.97,457097.0,540.1301,540.3188,536.6451,537.1118,457097.0
2025-04-04 09:30:00,540.64,546.2,534.0,539.61,589421.0,536.7841,542.3045,530.1915,535.7615,589421.0
2025-04-04 10:00:00,540.11,545.6,536.1,544.74,298442.0,536.2579,541.7088,532.2765,540.8549,298442.0
2025-04-04 10:30:00,543.99,549.93,543.2,546.74,401084.0,540.1103,546.0079,539.3259,542.8406,401084.0
2025-04-04 11:00:00,546.7,551.75,540.78,542.3,504853.0,542.8009,547.8149,536.9231,538.4323,504853.0
2025-04-04 11:30:00,542.55,546.23,542.24,544.32,368103.0,538.6805,542.3343,538.3727,540.4379,368103.0
2025-04-04 12:00:00,544.17,545.73,540.1,543.22,312305.0,540.289,541.8378,536.248,539.3457,312305.0
2025-04-04 12:30:00,543.21,544.44,539.31,541.06,338969.0,539.3358,540.557,535.4636,537.2011,338969.0
2025-04-04 13:00:00,541.15,541.59,528.0,534.31,399140.0,537.2905,537.7274,524.2343,530.4993,399140.0
2025-04-04 13:30:00,534.31,537.68,533.33,535.36,288087.0,530.4993,533.8453,529.5263,531.5418,288087.0
2025-04-04 14:00:00,535.29,537.47,528.0,528.75,331187.0,531.4723,533.6368,524.2343,524.9789,331187.0
2025-04-04 14:30:00,528.75,531.71,527.84,530.94,337841.0,524.9789,527.9178,524.0754,527.1533,337841.0
2025-04-04 15:00:00,530.88,533.71,528.42,529.32,389913.0,527.0938,529.9036,524.6513,525.5449,389913.0
2025-04-04 15:30:00,529.77,533.7,524.84,525.42,676418.0,525.9917,529.8936,521.0968,521.6727,676418.0
2025-04-07 09:30:00,513.4,518.95,506.89,511.12,592187.0,509.7384,515.2488,503.2748,507.4747,592187.0
2025-04-07 10:00:00,510.9,525.48,503.59,513.69,468296.0,507.2562,521.7323,499.9984,510.0264,468296.0
2025-04-07 10:30:00,513.69,517.0,509.3,515.7,304721.0,510.0264,513.3127,505.6677,512.022,304721.0
2025-04-07 11:00:00,515.49,520.4,511.99,513.57,268807.0,511.8135,516.6885,508.3385,509.9072,268807.0
2025-04-07 11:30:00,513.57,521.62,513.56,519.69,180993.0,509.9072,517.8998,509.8973,515.9836,180993.0
2025-04-07 12:00:00,519.78,521.4,515.3,521.0,145185.0,516.0729,517.6814,511.6249,517.2842,145185.0
2025-04-07 12:30:00,521.0,522.16,516.0,518.14,125619.0,517.2842,518.4359,512.3199,514.4446,125619.0
2025-04-07 13:00:00,518.17,524.92,518.17,524.92,179805.0,514.4744,521.1763,514.4744,521.1763,179805.0
2025-04-07 13:30:00,524.94,526.82,521.99,526.51,168213.0,521.1961,523.0627,518.2672,522.7549,168213.0
2025-04-07 14:00:00,526.64,529.2,525.87,527.49,145817.0,522.884,525.4257,522.1195,523.7279,145817.0
2025-04-07 14:30:00,527.78,528.54,524.14,526.13,170235.0,524.0159,524.7704,520.4018,522.3776,170235.0
2025-04-07 15:00:00,526.13,527.03,521.75,523.16,179802.0,522.3776,523.2712,518.0289,519.4288,179802.0
2025-04-07 15:30:00,523.4,526.8,520.6,524.34,402502.0,519.6671,523.0429,516.8871,520.6004,402502.0
2025-04-08 09:30:00,582.17,585.01,559.38,564.86,1907539.0,578.018,580.8377,555.3905,560.8314,1907539.0
2025-04-08 10:00:00,564.86,566.93,561.7,562.97,606289.0,560.8314,562.8866,557.6939,558.9549,606289.0
2025-04-08 10:30:00,562.97,568.94,558.0,558.07,831173.0,558.9549,564.8823,554.0203,554.0898,831173.0
2025-04-08 11:00:00,558.07,561.0,555.0,559.16,442298.0,554.0898,556.9989,551.0417,555.1721,442298.0
2025-04-08 11:30:00,559.16,563.78,558.03,559.96,262863.0,555.1721,559.7591,554.0501,555.9664,262863.0
2025-04-08 12:00:00,559.92,560.33,555.12,556.85,184987.0,555.9266,556.3337,551.1609,552.8785,184987.0
2025-04-08 12:30:00,556.94,557.43,553.16,554.13,251765.0,552.9679,553.4544,549.2149,550.1779,251765.0
2025-04-08 13:00:00,554.13,554.53,551.83,553.5,220473.0,550.1779,550.5751,547.8943,549.5524,220473.0
2025-04-08 13:30:00,553.73,557.98,551.74,556.12,254449.0,549.7808,554.0005,547.805,552.1537,254449.0
2025-04-08 14:00:00,556.31,557.18,552.12,553.13,215348.0,552.3424,553.2062,548.1823,549.1851,215348.0
2025-04-08 14:30:00,553.11,557.59,551.98,556.96,275556.0,549.1652,553.6133,548.0433,552.9877,275556.0
2025-04-08 15:00:00,556.69,557.45,552.91,553.48,382862.0,552.7197,553.4743,548.9666,549.5326,382862.0
2025-04-08 15:30:00,553.25,555.19,547.46,554.22,878331.0,549.3042,551.2304,543.5555,550.2673,878331.0
2025-04-09 09:30:00,560.14,568.72,554.46,566.57,941296.0,556.1451,564.6639,550.5056,562.5292,941296.0
2025-04-09 10:00:00,566.65,569.69,556.7,559.24,617793.0,562.6086,565.627,552.7296,555.2515,617793.0
2025-04-09 10:30:00,559.44,560.63,556.71,558.42,438615.0,555.4501,556.6316,552.7395,554.4373,438615.0
2025-04-09 11:00:00,558.83,564.36,558.09,562.26,391216.0,554.8444,560.335,554.1097,558.2499,391216.0
2025-04-09 11:30:00,562.31,564.53,559.22,561.92,218288.0,558.2996,560.5038,555.2316,557.9124,218288.0
2025-04-09 12:00:00,561.83,567.62,560.13,567.11,251981.0,557.823,563.5717,556.1351,563.0654,251981.0
2025-04-09 12:30:00,567.23,572.74,566.44,572.45,311926.0,563.1845,568.6552,562.4001,568.3673,311926.0
2025-04-09 13:00:00,572.43,587.79,569.0,582.99,609213.0,568.3474,583.5979,564.9419,578.8321,609213.0
2025-04-09 13:30:00,583.69,589.41,574.67,583.7,840752.0,579.5271,585.2063,570.5714,579.537,840752.0
2025-04-09 14:00:00,584.54,586.0,580.92,584.83,512360.0,580.371,581.8206,576.7769,580.659,512360.0
2025-04-09 14:30:00,584.37,585.63,576.89,578.36,443742.0,580.2023,581.4533,572.7756,574.2351,443742.0
2025-04-09 15:00:00,578.94,584.27,575.92,576.38,373880.0,574.811,580.103,571.8125,572.2692,373880.0
2025-04-09 15:30:00,576.38,580.83,569.77,578.01,967407.0,572.2692,576.6875,565.7064,573.8876,967407.0
2025-04-10 09:30:00,580.24,597.43,580.0,595.45,1010729.0,576.1017,593.1691,575.8634,591.2032,1010729.0
2025-04-10 10:00:00,595.74,597.05,590.59,593.0,534637.0,591.4912,592.7918,586.3779,588.7707,534637.0
2025-04-10 10:30:00,593.3,598.79,591.81,592.04,381133.0,589.0686,594.5194,587.5892,587.8176,381133.0
2025-04-10 11:00:00,592.04,594.44,590.32,592.89,266649.0,587.8176,590.2004,586.1098,588.6615,266649.0
2025-04-10 11:30:00,592.52,593.21,587.45,587.81,286383.0,588.2941,588.9792,583.2603,583.6177,286383.0
2025-04-10 12:00:00,587.97,588.49,583.74,585.12,455195.0,583.7766,584.2929,579.5768,580.9469,455195.0
2025-04-10 12:30:00,585.32,593.65,585.05,593.2,253954.0,581.1455,589.4161,580.8774,588.9693,253954.0
2025-04-10 13:00:00,593.2,596.0,588.34,592.81,205059.0,588.9693,591.7493,584.1439,588.5821,205059.0
2025-04-10 13:30:00,593.05,599.49,590.31,598.2,228233.0,588.8204,595.2144,586.0999,593.9336,228233.0
2025-04-10 14:00:00,597.81,600.83,595.29,600.63,290801.0,593.5464,596.5449,591.0444,596.3463,290801.0
2025-04-10 14:30:00,600.53,601.88,596.32,597.93,195448.0,596.247,597.5874,592.067,593.6655,195448.0
2025-04-10 15:00:00,597.87,599.51,595.16,595.23,187907.0,593.606,595.2343,590.9153,590.9848,187907.0
2025-04-10 15:30:00,595.23,597.0,591.33,593.99,493571.0,590.9848,592.7422,587.1126,589.7536,493571.0
2025-04-11 09:30:00,588.92,595.49,586.53,594.91,380430.0,584.7198,591.243,582.3469,590.6671,380430.0
2025-04-11 10:00:00,595.0,599.9,594.44,598.9,372980.0,590.7564,595.6215,590.2004,594.6286,372980.0
2025-04-11 10:30:00,599.14,600.94,595.18,596.09,240718.0,594.8669,596.6541,590.9352,591.8387,240718.0
2025-04-11 11:00:00,596.1,598.1,592.37,593.07,307523.0,591.8486,593.8343,588.1452,588.8402,307523.0
2025-04-11 11:30:00,592.83,599.71,592.75,598.83,166546.0,588.6019,595.4329,588.5225,594.5591,166546.0
2025-04-11 12:00:00,598.88,600.67,598.26,599.52,113896.0,594.6088,596.386,593.9932,595.2442,113896.0
2025-04-11 12:30:00,599.54,601.74,599.01,599.75,133287.0,595.2641,597.4484,594.7378,595.4726,133287.0
2025-04-11 13:00:00,599.73,601.14,598.53,599.76,103162.0,595.4527,596.8527,594.2613,595.4825,103162.0
2025-04-11 13:30:00,599.75,606.36,598.89,603.57,169390.0,595.4726,602.0354,594.6187,599.2653,169390.0
2025-04-11 14:00:00,603.57,604.44,602.4,603.35,122051.0,599.2653,600.1291,598.1037,599.0469,122051.0
2025-04-11 14:30:00,603.36,603.63,600.25,600.55,94161.0,599.0568,599.3249,595.969,596.2669,94161.0
2025-04-11 15:00:00,600.58,602.59,598.53,599.32,178453.0,596.2966,598.2923,594.2613,595.0456,178453.0
2025-04-11 15:30:00,599.07,601.89,598.04,599.13,611564.0,594.7974,597.5973,593.7748,594.857,611564.0
2025-04-14 09:30:00,595.0,595.63,589.21,590.89,329064.0,590.7564,591.382,585.0077,586.6758,329064.0
2025-04-14 10:00:00,591.11,592.65,583.66,586.8,275639.0,586.8942,588.4232,579.4973,582.6149,275639.0
2025-04-14 10:30:00,586.71,587.5,583.06,586.04,220991.0,582.5256,583.3099,578.9016,581.8603,220991.0
2025-04-14 11:00:00,586.45,587.47,584.12,584.7,172290.0,582.2674,583.2802,579.954,580.5299,172290.0
2025-04-14 11:30:00,584.57,585.32,581.35,582.59,151171.0,580.4008,581.1455,577.2038,578.435,151171.0
2025-04-14 12:00:00,582.37,582.71,579.55,581.7,118634.0,578.2165,578.5541,575.4166,577.5513,118634.0
2025-04-14 12:30:00,581.23,582.3,579.61,579.79,77783.0,577.0847,578.147,575.4762,575.6549,77783.0
2025-04-14 13:00:00,580.12,582.98,579.29,582.34,93728.0,575.9826,578.8222,575.1585,578.1867,93728.0
2025-04-14 13:30:00,582.02,583.18,580.76,582.99,74485.0,577.869,579.0207,576.618,578.8321,74485.0
2025-04-14 14:00:00,583.0,584.65,581.67,584.63,68324.0,578.842,580.4803,577.5215,580.4604,68324.0
2025-04-14 14:30:00,584.86,586.52,584.62,586.44,111766.0,580.6888,582.3369,580.4505,582.2575,111766.0
2025-04-14 15:00:00,586.09,588.87,585.9,587.88,126868.0,581.91,584.6702,581.7213,583.6872,126868.0
2025-04-14 15:30:00,588.02,589.24,586.14,586.73,360416.0,583.8262,585.0375,581.9596,582.5454,360416.0
2025-04-15 09:30:00,592.24,592.86,583.0,583.65,253764.0,588.0161,588.6317,578.842,579.4874,253764.0
2025-04-15 10:00:00,583.73,585.11,582.01,583.26,252288.0,579.5668,580.937,577.8591,579.1002,252288.0
2025-04-15 10:30:00,583.09,585.51,583.01,584.07,227079.0,578.9314,581.3341,578.852,579.9044,227079.0
2025-04-15 11:00:00,584.37,585.28,583.05,583.17,107458.0,580.2023,581.1058,578.8917,579.0108,107458.0
2025-04-15 11:30:00,583.48,585.29,582.84,585.11,91851.0,579.3186,581.1157,578.6832,580.937,91851.0
2025-04-15 12:00:00,584.88,586.76,584.0,585.13,65643.0,580.7086,582.5752,579.8349,580.9568,65643.0
2025-04-15 12:30:00,585.38,586.0,583.95,585.01,115251.0,581.2051,581.8206,579.7853,580.8377,115251.0
2025-04-15 13:00:00,585.01,585.96,584.22,585.71,93654.0,580.8377,581.7809,580.0533,581.5327,93654.0
2025-04-15 13:30:00,585.71,586.98,585.36,586.0,89606.0,581.5327,582.7936,581.1852,581.8206,89606.0
2025-04-15 14:00:00,586.0,586.03,583.86,584.64,84579.0,581.8206,581.8504,579.6959,580.4703,84579.0
2025-04-15 14:30:00,584.64,585.18,583.91,584.05,68509.0,580.4703,581.0065,579.7455,579.8845,68509.0
2025-04-15 15:00:00,584.09,584.18,582.6,583.55,96755.0,579.9243,580.0136,578.4449,579.3881,96755.0
2025-04-15 15:30:00,583.74,584.93,582.86,583.68,230011.0,579.5768,580.7583,578.703,579.5172,230011.0
2025-04-16 09:30:00,585.32,589.15,583.54,585.26,248535.0,581.1455,584.9482,579.3782,581.0859,248535.0
2025-04-16 10:00:00,585.29,594.58,584.8,594.58,301809.0,581.1157,590.3394,580.6292,590.3394,301809.0
2025-04-16 10:30:00,594.6,594.81,590.36,592.5,132182.0,590.3593,590.5678,586.1495,588.2743,132182.0
2025-04-16 11:00:00,592.38,593.38,591.4,593.35,104891.0,588.1551,589.148,587.1821,589.1182,104891.0
2025-04-16 11:30:00,593.34,593.35,591.38,592.51,68434.0,589.1083,589.1182,587.1623,588.2842,68434.0
2025-04-16 12:00:00,592.43,593.47,591.23,592.0,95420.0,588.2048,589.2374,587.0133,587.7778,95420.0
2025-04-16 12:30:00,592.16,592.33,590.01,590.56,93107.0,587.9367,588.1055,585.802,586.3481,93107.0
2025-04-16 13:00:00,590.79,591.91,589.6,590.91,74897.0,586.5765,587.6885,585.395,586.6956,74897.0
2025-04-16 13:30:00,590.88,590.91,586.44,587.2,70319.0,586.6658,586.6956,582.2575,583.0121,70319.0
2025-04-16 14:00:00,586.93,588.24,586.6,587.94,89112.0,582.744,584.0447,582.4164,583.7468,89112.0
2025-04-16 14:30:00,587.78,588.02,586.0,586.25,139253.0,583.5879,583.8262,581.8206,582.0689,139253.0
2025-04-16 15:00:00,586.37,587.28,584.02,584.24,133680.0,582.188,583.0915,579.8548,580.0732,133680.0
2025-04-16 15:30:00,584.24,585.72,582.96,585.42,362706.0,580.0732,581.5426,578.8023,581.2448,362706.0
2025-04-17 09:30:00,481.95,489.79,470.05,473.21,3830524.0,478.5127,486.2968,466.6976,469.8351,3830524.0
2025-04-17 10:00:00,473.21,474.34,461.12,467.27,1780888.0,469.8351,470.957,457.8313,463.9374,1780888.0
2025-04-17 10:30:00,467.22,469.14,453.03,453.4,1566366.0,463.8878,465.7941,449.799,450.1663,1566366.0
2025-04-17 11:00:00,453.14,456.34,448.0,451.84,1728002.0,449.9082,453.0854,444.8049,448.6175,1728002.0
2025-04-17 11:30:00,451.84,455.64,449.25,453.82,768655.0,448.6175,452.3904,446.0459,450.5833,768655.0
2025-04-17 12:00:00,453.76,455.15,449.14,450.18,735974.0,450.5238,451.9039,445.9367,446.9693,735974.0
2025-04-17 12:30:00,450.18,459.24,449.2,457.86,1090731.0,446.9693,455.9647,445.9963,454.5945,1090731.0
2025-04-17 13:00:00,458.11,458.62,451.5,453.2,742467.0,454.8427,455.3491,448.2799,449.9678,742467.0
2025-04-17 13:30:00,453.27,454.98,450.1,450.39,734566.0,450.0373,451.7351,446.8899,447.1778,734566.0
2025-04-17 14:00:00,450.4,451.44,447.1,447.94,965245.0,447.1877,448.2203,443.9113,444.7453,965245.0
2025-04-17 14:30:00,447.96,451.93,447.5,450.21,822684.0,444.7651,448.7068,444.3084,446.9991,822684.0
2025-04-17 15:00:00,450.28,451.64,448.13,451.13,699026.0,447.0686,448.4189,444.9339,447.9125,699026.0
2025-04-17 15:30:00,451.11,456.25,450.53,454.05,1559714.0,447.8927,452.996,447.3168,450.8117,1559714.0
2025-04-21 09:30:00,449.76,453.5,436.26,436.27,1046256.0,446.5523,450.2656,433.1486,433.1585,1046256.0
2025-04-21 10:00:00,436.26,437.31,432.16,434.25,786252.0,433.1486,434.1911,429.0778,431.1529,786252.0
2025-04-21 10:30:00,434.21,435.64,431.98,433.53,472863.0,431.1132,432.533,428.8991,430.4381,472863.0
2025-04-21 11:00:00,433.6,433.73,427.38,427.53,726409.0,430.5076,430.6366,424.3319,424.4808,726409.0
2025-04-21 11:30:00,427.54,432.87,427.1,431.3,731752.0,424.4908,429.7828,424.0539,428.224,731752.0
2025-04-21 12:00:00,431.25,432.7,430.45,431.55,360368.0,428.1743,429.614,427.38,428.4722,360368.0
2025-04-21 12:30:00,431.53,433.25,430.6,431.2,284517.0,428.4523,430.1601,427.529,428.1247,284517.0
2025-04-21 13:00:00,431.2,434.63,430.2,433.41,580130.0,428.1247,431.5302,427.1318,430.3189,580130.0
2025-04-21 13:30:00,433.38,434.33,427.52,427.52,438401.0,430.2891,431.2323,424.4709,424.4709,438401.0
2025-04-21 14:00:00,427.63,430.1,427.37,430.0,487272.0,424.5801,427.0325,424.322,426.9332,487272.0
2025-04-21 14:30:00,430.09,430.25,427.74,428.19,439173.0,427.0226,427.1814,424.6893,425.1361,439173.0
2025-04-21 15:00:00,428.13,429.23,427.3,427.71,327972.0,425.0766,426.1687,424.2525,424.6596,327972.0
2025-04-21 15:30:00,427.76,428.48,424.81,424.83,1101731.0,424.7092,425.4241,421.7802,421.8001,1101731.0
2025-04-22 09:30:00,424.64,426.6,417.12,425.61,1192828.0,421.6115,423.5575,414.1451,422.5745,1192828.0
2025-04-22 10:00:00,425.64,431.5,425.46,429.76,613476.0,422.6043,428.4225,422.4256,426.6949,613476.0
2025-04-22 10:30:00,429.77,430.75,427.2,429.46,312929.0,426.7049,427.6779,424.1532,426.3971,312929.0
2025-04-22 11:00:00,429.35,429.68,427.02,427.19,300628.0,426.2879,426.6155,423.9745,424.1433,300628.0
2025-04-22 11:30:00,427.13,429.0,426.21,428.87,291924.0,424.0837,425.9404,423.1703,425.8113,291924.0
2025-04-22 12:00:00,429.07,430.56,428.12,429.75,216411.0,426.0099,427.4892,425.0666,426.685,216411.0
2025-04-22 12:30:00,429.84,430.45,427.2,427.75,236187.0,426.7744,427.38,424.1532,424.6993,236187.0
2025-04-22 13:00:00,427.9,428.14,422.51,422.79,303914.0,424.8482,425.0865,419.4966,419.7747,303914.0
2025-04-22 13:30:00,422.78,424.3,421.5,421.51,242151.0,419.7647,421.2739,418.4939,418.5038,242151.0
2025-04-22 14:00:00,421.5,423.22,421.35,423.13,261069.0,418.4939,420.2016,418.3449,420.1122,261069.0
2025-04-22 14:30:00,423.08,425.17,422.43,424.89,240705.0,420.0626,422.1377,419.4172,421.8597,240705.0
2025-04-22 15:00:00,424.87,425.88,424.41,424.85,229692.0,421.8398,422.8426,421.3831,421.82,229692.0
2025-04-22 15:30:00,424.85,428.6,424.34,427.23,666130.0,421.82,425.5432,421.3136,424.183,666130.0
2025-04-23 09:30:00,427.07,434.7,423.75,434.53,838280.0,424.0241,431.5997,420.7278,431.4309,838280.0
2025-04-23 10:00:00,434.39,438.47,433.78,437.12,458702.0,431.2919,435.3428,430.6863,434.0025,458702.0
2025-04-23 10:30:00,436.9,438.85,434.98,435.9,282373.0,433.784,435.7201,431.8777,432.7912,282373.0
2025-04-23 11:00:00,435.9,437.4,432.74,433.12,307914.0,432.7912,434.2805,429.6537,430.031,307914.0
2025-04-23 11:30:00,433.29,433.83,428.8,431.99,280761.0,430.1998,430.7359,425.7418,428.909,280761.0
2025-04-23 12:00:00,431.97,433.67,431.7,433.67,124253.0,428.8892,430.5771,428.6211,430.5771,124253.0
2025-04-23 12:30:00,433.4,435.34,433.4,434.9,140673.0,430.309,432.2351,430.309,431.7983,140673.0
2025-04-23 13:00:00,434.88,436.1,434.17,434.68,203346.0,431.7784,432.9897,431.0735,431.5799,203346.0
2025-04-23 13:30:00,434.83,435.09,431.0,432.0,238944.0,431.7288,431.9869,427.9261,428.919,238944.0
2025-04-23 14:00:00,432.12,432.16,428.01,428.9,313575.0,429.0381,429.0778,424.9574,425.8411,313575.0
2025-04-23 14:30:00,428.87,430.04,427.7,428.06,221418.0,425.8113,426.9729,424.6496,425.0071,221418.0
2025-04-23 15:00:00,427.9,428.28,426.3,427.35,290078.0,424.8482,425.2255,423.2596,424.3021,290078.0
2025-04-23 15:30:00,427.35,428.86,426.88,427.43,777096.0,424.3021,425.8014,423.8355,424.3816,777096.0
2025-04-24 09:30:00,427.57,429.9,424.3,426.15,612378.0,424.5206,426.8339,421.2739,423.1107,612378.0
2025-04-24 10:00:00,426.15,427.24,425.19,426.0,311417.0,423.1107,424.1929,422.1575,422.9618,311417.0
2025-04-24 10:30:00,425.89,426.5,425.64,426.07,245815.0,422.8525,423.4582,422.6043,423.0313,245815.0
2025-04-24 11:00:00,426.12,426.31,425.39,425.56,276589.0,423.0809,423.2695,422.3561,422.5249,276589.0
2025-04-24 11:30:00,425.54,428.38,425.4,427.07,311795.0,422.505,425.3248,422.366,424.0241,311795.0
2025-04-24 12:00:00,427.15,427.48,426.41,427.07,268491.0,424.1036,424.4312,423.3688,424.0241,268491.0
2025-04-24 12:30:00,427.07,427.45,425.86,426.6,165085.0,424.0241,424.4014,422.8228,423.5575,165085.0
2025-04-24 13:00:00,426.6,426.91,425.96,426.33,224685.0,423.5575,423.8653,422.922,423.2894,224685.0
2025-04-24 13:30:00,426.33,426.45,424.68,425.46,293058.0,423.2894,423.4085,421.6512,422.4256,293058.0
2025-04-24 14:00:00,425.86,426.56,424.68,425.03,271415.0,422.8228,423.5178,421.6512,421.9987,271415.0
2025-04-24 14:30:00,424.97,425.96,424.75,425.36,316356.0,421.9391,422.922,421.7207,422.3263,316356.0
2025-04-24 15:00:00,425.26,425.48,423.65,424.6,469882.0,422.227,422.4455,420.6285,421.5717,469882.0
2025-04-24 15:30:00,424.6,425.94,424.34,424.44,854348.0,421.5717,422.9022,421.3136,421.4129,854348.0
2025-04-25 09:30:00,423.56,423.56,414.24,414.24,897801.0,420.5392,420.5392,411.2856,411.2856,897801.0
2025-04-25 10:00:00,414.22,415.31,412.28,412.85,636469.0,411.2658,412.348,409.3396,409.9055,636469.0
2025-04-25 10:30:00,412.64,413.83,412.02,413.71,481392.0,409.697,410.8786,409.0815,410.7594,481392.0
2025-04-25 11:00:00,413.71,415.0,412.13,412.36,437549.0,410.7594,412.0402,409.1907,409.419,437549.0
2025-04-25 11:30:00,412.36,414.07,412.12,413.79,370057.0,409.419,411.1168,409.1808,410.8388,370057.0
2025-04-25 12:00:00,413.8,417.42,413.79,416.53,379161.0,410.8488,414.443,410.8388,413.5593,379161.0
2025-04-25 12:30:00,416.52,418.88,416.16,418.17,280833.0,413.5494,415.8925,413.1919,415.1876,280833.0
2025-04-25 13:00:00,418.16,418.4,416.9,417.78,231917.0,415.1777,415.416,413.9267,414.8004,231917.0
2025-04-25 13:30:00,417.69,417.74,416.55,417.52,187011.0,414.711,414.7607,413.5792,414.5422,187011.0
2025-04-25 14:00:00,417.53,418.45,416.72,417.92,267063.0,414.5522,415.4656,413.7479,414.9394,267063.0
2025-04-25 14:30:00,418.19,418.55,417.69,417.82,283583.0,415.2075,415.5649,414.711,414.8401,283583.0
2025-04-25 15:00:00,417.82,420.18,417.77,418.98,289311.0,414.8401,417.1833,414.7905,415.9918,289311.0
2025-04-25 15:30:00,418.91,419.38,417.13,418.31,703480.0,415.9223,416.389,414.155,415.3266,703480.0
2025-04-28 09:30:00,419.75,424.12,417.7,418.42,617895.0,416.7563,421.0952,414.721,415.4358,617895.0
2025-04-28 10:00:00,418.35,420.48,418.01,419.17,334910.0,415.3663,417.4811,415.0287,416.1805,334910.0
2025-04-28 10:30:00,418.83,419.0,416.91,418.92,221476.0,415.8429,416.0117,413.9366,415.9323,221476.0
2025-04-28 11:00:00,418.98,419.15,417.09,417.2,257194.0,415.9918,416.1606,414.1153,414.2245,257194.0
2025-04-28 11:30:00,417.31,417.34,416.19,417.2,197559.0,414.3337,414.3635,413.2217,414.2245,197559.0
2025-04-28 12:00:00,417.27,417.91,416.61,416.61,158170.0,414.294,414.9295,413.6387,413.6387,158170.0
2025-04-28 12:30:00,416.61,417.21,416.3,416.77,211560.0,413.6387,414.2344,413.3309,413.7976,211560.0
2025-04-28 13:00:00,416.59,417.48,416.59,416.62,189068.0,413.6189,414.5025,413.6189,413.6487,189068.0
2025-04-28 13:30:00,416.64,417.36,415.55,417.23,188874.0,413.6685,414.3834,412.5863,414.2543,188874.0
2025-04-28 14:00:00,417.23,418.37,417.07,417.65,236544.0,414.2543,415.3862,414.0954,414.6713,236544.0
2025-04-28 14:30:00,417.76,418.24,417.42,417.94,186257.0,414.7805,415.2571,414.443,414.9592,186257.0
2025-04-28 15:00:00,417.93,421.78,417.91,420.54,398299.0,414.9493,418.7719,414.9295,417.5407,398299.0
2025-04-28 15:30:00,420.55,421.6,419.79,419.96,553342.0,417.5506,418.5931,416.796,416.9648,553342.0
2025-04-29 09:30:00,421.19,421.75,415.33,415.33,527741.0,418.1861,418.7421,412.3679,412.3679,527741.0
2025-04-29 10:00:00,415.34,416.9,414.32,414.86,434882.0,412.3778,413.9267,411.3651,411.9012,434882.0
2025-04-29 10:30:00,414.78,416.13,414.43,415.0,431307.0,411.8218,413.1622,411.4743,412.0402,431307.0
2025-04-29 11:00:00,415.05,415.05,412.81,412.92,346673.0,412.0899,412.0899,409.8658,409.975,346673.0
2025-04-29 11:30:00,413.07,414.11,412.3,413.03,343384.0,410.124,411.1566,409.3595,410.0843,343384.0
2025-04-29 12:00:00,413.11,413.59,412.41,412.5,267079.0,410.1637,410.6403,409.4687,409.558,267079.0
2025-04-29 12:30:00,412.52,412.58,409.53,411.28,537884.0,409.5779,409.6375,406.6092,408.3467,537884.0
2025-04-29 13:00:00,411.28,411.68,410.67,411.23,290940.0,408.3467,408.7439,407.7411,408.2971,290940.0
2025-04-29 13:30:00,411.18,411.91,410.24,410.75,335278.0,408.2475,408.9722,407.3142,407.8205,335278.0
2025-04-29 14:00:00,410.7,412.0,410.39,410.94,427529.0,407.7709,409.0616,407.4631,408.0092,427529.0
2025-04-29 14:30:00,410.95,411.56,410.71,411.31,306768.0,408.0191,408.6247,407.7808,408.3765,306768.0
2025-04-29 15:00:00,411.36,412.38,411.19,411.85,586642.0,408.4262,409.4389,408.2574,408.9127,586642.0
2025-04-29 15:30:00,411.91,412.76,409.1,409.23,968253.0,408.9722,409.8162,406.1823,406.3114,968253.0
2025-04-30 09:30:00,409.03,410.57,401.0,401.31,851340.0,406.1128,407.6418,398.1401,398.4478,851340.0
2025-04-30 10:00:00,401.58,406.68,401.53,405.06,501447.0,398.7159,403.7795,398.6663,402.1711,501447.0
2025-04-30 10:30:00,404.93,406.0,403.93,405.28,456254.0,402.042,403.1044,401.0492,402.3895,456254.0
2025-04-30 11:00:00,405.28,408.75,405.02,408.17,391268.0,402.3895,405.8348,402.1314,405.2589,391268.0
2025-04-30 11:30:00,408.29,412.5,408.19,410.6,479294.0,405.3781,409.558,405.2788,407.6716,479294.0
2025-04-30 12:00:00,410.85,411.7,409.45,410.06,178877.0,407.9198,408.7637,406.5298,407.1354,178877.0
2025-04-30 12:30:00,410.05,410.3,409.61,409.7,130024.0,407.1255,407.3737,406.6887,406.778,130024.0
2025-04-30 13:00:00,409.79,410.17,409.13,410.12,188025.0,406.8674,407.2447,406.2121,407.195,188025.0
2025-04-30 13:30:00,410.06,411.2,409.75,410.88,262399.0,407.1354,408.2673,406.8277,407.9496,262399.0
2025-04-30 14:00:00,411.04,413.27,410.21,410.8,410890.0,408.1085,410.3225,407.2844,407.8702,410890.0
2025-04-30 14:30:00,410.9,411.45,409.5,409.59,161225.0,407.9695,408.5155,406.5794,406.6688,161225.0
2025-04-30 15:00:00,409.6,410.09,408.36,408.36,331978.0,406.6787,407.1652,405.4476,405.4476,331978.0
2025-04-30 15:30:00,408.45,412.85,408.35,411.34,749551.0,405.5369,409.9055,405.4376,408.4063,749551.0
2025-05-01 09:30:00,411.32,411.99,405.02,405.21,649318.0,408.3865,409.0517,402.1314,402.32,649318.0
2025-05-01 10:00:00,405.41,407.24,404.51,405.73,528851.0,402.5186,404.3356,401.625,402.8363,528851.0
2025-05-01 10:30:00,405.73,405.87,404.3,405.07,322118.0,402.8363,402.9753,401.4165,402.181,322118.0
2025-05-01 11:00:00,405.03,406.0,404.51,405.12,386852.0,402.1413,403.1044,401.625,402.2307,386852.0
2025-05-01 11:30:00,405.02,405.32,401.75,402.23,381724.0,402.1314,402.4292,398.8847,399.3613,381724.0
2025-05-01 12:00:00,402.23,402.5,400.52,401.1,392560.0,399.3613,399.6294,397.6635,398.2393,392560.0
2025-05-01 12:30:00,401.1,401.73,400.84,401.05,374937.0,398.2393,398.8649,397.9812,398.1897,374937.0
2025-05-01 13:00:00,401.1,403.78,401.09,403.26,399801.0,398.2393,400.9002,398.2294,400.3839,399801.0
2025-05-01 13:30:00,403.39,403.77,402.33,402.68,290342.0,400.513,400.8903,399.4606,399.8081,290342.0
2025-05-01 14:00:00,402.58,402.91,400.56,401.77,351567.0,399.7088,400.0364,397.7032,398.9046,351567.0
2025-05-01 14:30:00,401.71,401.97,400.8,401.33,285118.0,398.845,399.1031,397.9415,398.4677,285118.0
2025-05-01 15:00:00,401.33,403.0,401.32,402.62,324405.0,398.4677,400.1258,398.4578,399.7485,324405.0
2025-05-01 15:30:00,402.62,402.93,399.86,400.35,942385.0,399.7485,400.0563,397.0082,397.4947,942385.0
2025-05-02 09:30:00,399.96,402.0,395.24,395.47,1043306.0,397.1075,399.1329,392.4211,392.6495,1043306.0
2025-05-02 10:00:00,395.47,398.88,393.11,398.67,1040902.0,392.6495,396.0352,390.3063,395.8267,1040902.0
2025-05-02 10:30:00,398.73,399.34,396.08,399.13,482517.0,395.8862,396.4919,393.2551,396.2834,482517.0
2025-05-02 11:00:00,399.13,399.69,397.0,397.5,468802.0,396.2834,396.8394,394.1686,394.665,468802.0
2025-05-02 11:30:00,397.5,399.89,397.41,399.26,294082.0,394.665,397.038,394.5757,396.4125,294082.0
2025-05-02 12:00:00,399.34,399.88,398.32,398.94,455797.0,396.4919,397.028,395.4792,396.0948,455797.0
2025-05-02 12:30:00,398.93,399.68,398.25,399.05,451913.0,396.0848,396.8295,395.4097,396.204,451913.0
2025-05-02 13:00:00,399.02,400.16,398.5,399.62,380933.0,396.1742,397.306,395.6579,396.7699,380933.0
2025-05-02 13:30:00,399.64,400.18,398.6,398.96,541274.0,396.7898,397.3259,395.7572,396.1146,541274.0
2025-05-02 14:00:00,398.87,399.04,397.91,398.04,249268.0,396.0252,396.194,395.0721,395.2012,249268.0
2025-05-02 14:30:00,397.96,398.75,397.82,398.05,279035.0,395.1217,395.9061,394.9827,395.2111,279035.0
2025-05-02 15:00:00,397.98,400.72,397.9,399.76,428887.0,395.1416,397.8621,395.0622,396.9089,428887.0
2025-05-02 15:30:00,399.72,400.19,398.62,399.0,1197854.0,396.8692,397.3358,395.777,396.1543,1197854.0
2025-05-05 09:30:00,399.12,403.72,397.59,402.63,897708.0,396.2735,400.8407,394.7544,399.7584,897708.0
2025-05-05 10:00:00,403.0,405.7,402.0,403.59,556195.0,400.1258,402.8065,399.1329,400.7116,556195.0
2025-05-05 10:30:00,403.56,406.43,402.89,405.47,398048.0,400.6818,403.5313,400.0166,402.5782,398048.0
2025-05-05 11:00:00,405.6,406.82,404.54,405.99,395143.0,402.7073,403.9186,401.6548,403.0945,395143.0
2025-05-05 11:30:00,406.0,407.72,404.91,407.1,231605.0,403.1044,404.8121,402.0222,404.1966,231605.0
2025-05-05 12:00:00,407.25,409.51,407.05,408.55,221309.0,404.3455,406.5894,404.1469,405.6362,221309.0
2025-05-05 12:30:00,408.59,409.25,407.29,408.55,194258.0,405.6759,406.3312,404.3852,405.6362,194258.0
2025-05-05 13:00:00,408.41,409.7,406.67,406.74,255443.0,405.4972,406.778,403.7696,403.8391,255443.0
2025-05-05 13:30:00,406.9,409.16,406.67,408.94,177379.0,403.998,406.2419,403.7696,406.0234,177379.0
2025-05-05 14:00:00,409.11,409.4,408.28,408.74,228566.0,406.1922,406.4801,405.3681,405.8249,228566.0
2025-05-05 14:30:00,408.73,408.87,406.79,407.54,202040.0,405.8149,405.9539,403.8888,404.6334,202040.0
2025-05-05 15:00:00,407.48,407.57,404.86,405.15,266579.0,404.5738,404.6632,401.9725,402.2605,266579.0
2025-05-05 15:30:00,405.26,406.21,403.1,404.67,742199.0,402.3697,403.3129,400.2251,401.7839,742199.0
2025-05-06 09:30:00,402.8,404.73,399.74,401.67,542548.0,399.9272,401.8435,396.889,398.8053,542548.0
2025-05-06 10:00:00,401.51,402.75,400.35,400.67,339640.0,398.6464,399.8776,397.4947,397.8124,339640.0
2025-05-06 10:30:00,400.72,400.76,398.51,400.36,388450.0,397.8621,397.9018,395.6678,397.5046,388450.0
2025-05-06 11:00:00,400.3,400.74,398.45,398.87,363966.0,397.4451,397.8819,395.6082,396.0252,363966.0
2025-05-06 11:30:00,398.86,399.25,398.3,398.63,317887.0,396.0153,396.4025,395.4593,395.787,317887.0
2025-05-06 12:00:00,398.72,400.09,398.1,398.15,280806.0,395.8763,397.2365,395.2607,395.3104,280806.0
2025-05-06 12:30:00,398.18,398.61,397.35,397.46,178573.0,395.3402,395.7671,394.5161,394.6253,178573.0
2025-05-06 13:00:00,397.4,397.57,395.84,396.08,286717.0,394.5657,394.7345,393.0169,393.2551,286717.0
2025-05-06 13:30:00,396.11,396.79,394.85,394.9,302419.0,393.2849,393.9601,392.0339,392.0836,302419.0
2025-05-06 14:00:00,394.89,395.29,393.42,393.94,359117.0,392.0736,392.4708,390.6141,391.1304,359117.0
2025-05-06 14:30:00,393.91,394.77,393.52,394.6,328997.0,391.1006,391.9545,390.7134,391.7857,328997.0
2025-05-06 15:00:00,394.6,396.28,394.0,395.93,438661.0,391.7857,393.4537,391.19,393.1062,438661.0
2025-05-06 15:30:00,396.08,396.44,394.2,394.57,703086.0,393.2551,393.6126,391.3886,391.7559,703086.0
2025-05-07 09:30:00,395.35,395.52,390.2,394.72,713387.0,392.5304,392.6991,387.4171,391.9048,713387.0
2025-05-07 10:00:00,394.51,394.99,390.98,391.81,369733.0,391.6963,392.1729,388.1915,389.0156,369733.0
2025-05-07 10:30:00,391.85,393.28,391.32,391.85,263091.0,389.0553,390.4751,388.5291,389.0553,263091.0
2025-05-07 11:00:00,391.7,392.35,389.79,390.3,383519.0,388.9064,389.5518,387.01,387.5164,383519.0
2025-05-07 11:30:00,390.27,390.69,388.88,389.28,331977.0,387.4866,387.9036,386.1065,386.5036,331977.0
2025-05-07 12:00:00,389.26,389.29,388.0,388.12,278717.0,386.4838,386.5136,385.2328,385.3519,278717.0
2025-05-07 12:30:00,388.27,388.53,387.7,388.2,300142.0,385.5008,385.759,384.9349,385.4313,300142.0
2025-05-07 13:00:00,388.3,390.53,388.09,389.86,289132.0,385.5306,387.7447,385.3221,387.0795,289132.0
2025-05-07 13:30:00,389.86,390.05,386.85,386.87,378591.0,387.0795,387.2682,384.091,384.1108,378591.0
2025-05-07 14:00:00,387.03,389.01,385.7,388.37,415818.0,384.2697,386.2356,382.9492,385.6001,415818.0
2025-05-07 14:30:00,388.45,391.33,388.31,391.08,326429.0,385.6796,388.539,385.5406,388.2908,326429.0
2025-05-07 15:00:00,391.0,391.71,389.31,389.43,242158.0,388.2114,388.9163,386.5334,386.6526,242158.0
2025-05-07 15:30:00,389.4,391.6,389.27,391.0,591997.0,386.6228,388.8071,386.4937,388.2114,591997.0
2025-05-08 09:30:00,390.0,390.88,388.81,389.49,423448.0,387.2185,388.0922,386.037,386.7121,423448.0
2025-05-08 10:00:00,389.39,390.87,388.85,390.16,277266.0,386.6129,388.0823,386.0767,387.3774,277266.0
2025-05-08 10:30:00,390.16,390.42,387.68,388.19,196955.0,387.3774,387.6355,384.9151,385.4214,196955.0
2025-05-08 11:00:00,388.03,389.0,387.52,388.66,250085.0,385.2626,386.2256,384.7562,385.8881,250085.0
2025-05-08 11:30:00,388.5,390.36,388.31,389.78,329709.0,385.7292,387.5759,385.5406,387.0001,329709.0
2025-05-08 12:00:00,389.78,390.92,389.21,389.36,210864.0,387.0001,388.1319,386.4341,386.5831,210864.0
2025-05-08 12:30:00,389.36,389.8,388.11,389.42,207557.0,386.5831,387.0199,385.342,386.6426,207557.0
2025-05-08 13:00:00,389.43,389.67,387.33,387.53,176469.0,386.6526,386.8909,384.5676,384.7661,176469.0
2025-05-08 13:30:00,387.53,388.0,386.88,387.27,227497.0,384.7661,385.2328,384.1208,384.508,227497.0
2025-05-08 14:00:00,387.19,388.18,386.92,386.94,226555.0,384.4286,385.4115,384.1605,384.1803,226555.0
2025-05-08 14:30:00,386.95,388.05,386.95,387.66,226073.0,384.1903,385.2824,384.1903,384.8952,226073.0
2025-05-08 15:00:00,387.59,387.64,387.0,387.46,263096.0,384.8257,384.8753,384.2399,384.6966,263096.0
2025-05-08 15:30:00,387.42,387.51,385.37,385.78,779701.0,384.6569,384.7463,382.6215,383.0286,779701.0
2025-05-09 09:30:00,385.67,386.56,383.51,384.7,617087.0,382.9194,383.803,380.7748,381.9563,617087.0
2025-05-09 10:00:00,384.65,386.04,382.78,383.0,483188.0,381.9067,383.2868,380.05,380.2684,483188.0
2025-05-09 10:30:00,383.14,383.24,381.75,382.49,273665.0,380.4074,380.5067,379.0274,379.7621,273665.0
2025-05-09 11:00:00,382.41,382.72,380.77,381.28,342651.0,379.6826,379.9904,378.0543,378.5607,342651.0
2025-05-09 11:30:00,381.38,382.09,381.15,381.82,197570.0,378.66,379.3649,378.4316,379.0969,197570.0
2025-05-09 12:00:00,381.74,381.82,379.5,379.62,349484.0,379.0174,379.0969,376.7934,376.9125,349484.0
2025-05-09 12:30:00,379.62,379.84,378.54,378.79,271764.0,376.9125,377.131,375.8402,376.0885,271764.0
2025-05-09 13:00:00,378.76,380.0,378.7,379.78,260757.0,376.0587,377.2898,375.9991,377.0714,260757.0
2025-05-09 13:30:00,379.79,380.29,379.07,380.05,321609.0,377.0813,377.5778,376.3665,377.3395,321609.0
2025-05-09 14:00:00,380.06,380.16,378.93,379.01,260672.0,377.3494,377.4487,376.2275,376.3069,260672.0
2025-05-09 14:30:00,379.01,380.14,378.93,379.93,335534.0,376.3069,377.4288,376.2275,377.2203,335534.0
2025-05-09 15:00:00,379.93,382.25,379.91,380.8,567370.0,377.2203,379.5238,377.2005,378.0841,567370.0
2025-05-09 15:30:00,380.89,381.01,380.13,380.64,697593.0,378.1735,378.2926,377.4189,377.9253,697593.0
2025-05-12 09:30:00,381.0,387.21,379.18,383.08,1318567.0,378.2827,384.4484,376.4757,380.3479,1318567.0
2025-05-12 10:00:00,383.08,383.88,376.83,379.46,831370.0,380.3479,381.1422,374.1424,376.7537,831370.0
2025-05-12 10:30:00,379.38,382.2,379.05,380.25,654182.0,376.6743,379.4741,376.3466,377.538,654182.0
2025-05-12 11:00:00,380.25,380.97,378.13,378.52,482769.0,377.538,378.2529,375.4332,375.8204,482769.0
2025-05-12 11:30:00,378.54,379.7,377.62,377.74,344510.0,375.8402,376.992,374.9268,375.0459,344510.0
2025-05-12 12:00:00,377.74,378.82,377.31,378.29,312720.0,375.0459,376.1182,374.619,375.592,312720.0
2025-05-12 12:30:00,378.18,379.65,378.0,378.06,344122.0,375.4828,376.9423,375.3041,375.3637,344122.0
2025-05-12 13:00:00,378.12,379.21,377.07,378.98,423857.0,375.4232,376.5055,374.3807,376.2771,423857.0
2025-05-12 13:30:00,378.84,380.75,378.84,379.37,393677.0,376.1381,378.0345,376.1381,376.6643,393677.0
2025-05-12 14:00:00,379.36,380.5,379.1,379.47,266069.0,376.6544,377.7863,376.3963,376.7636,266069.0
2025-05-12 14:30:00,379.65,380.2,378.88,378.95,323613.0,376.9423,377.4884,376.1778,376.2473,323613.0
2025-05-12 15:00:00,378.92,379.5,378.55,379.42,340869.0,376.2175,376.7934,375.8502,376.714,340869.0
2025-05-12 15:30:00,379.3,379.4,377.32,378.86,777657.0,376.5948,376.6941,374.6289,376.158,777657.0
2025-05-13 09:30:00,335.74,342.0,325.6,325.86,6902000.0,333.3455,339.5608,323.2778,323.536,6902000.0
2025-05-13 10:00:00,325.88,330.41,322.6,322.84,4439673.0,323.5558,328.0535,320.2992,320.5375,4439673.0
2025-05-13 10:30:00,322.77,324.29,317.0,318.44,3733739.0,320.468,321.9772,314.7391,316.1689,3733739.0
2025-05-13 11:00:00,318.35,319.46,316.5,317.61,2363764.0,316.0795,317.1816,314.2427,315.3448,2363764.0
2025-05-13 11:30:00,317.64,320.49,317.0,319.66,1804356.0,315.3746,318.2043,314.7391,317.3802,1804356.0
2025-05-13 12:00:00,319.72,320.78,318.83,318.88,1419416.0,317.4397,318.4922,316.5561,316.6057,1419416.0
2025-05-13 12:30:00,318.94,319.88,317.3,317.47,1450847.0,316.6653,317.5986,315.037,315.2058,1450847.0
2025-05-13 13:00:00,317.51,319.5,317.31,319.2,1443933.0,315.2455,317.2213,315.0469,316.9235,1443933.0
2025-05-13 13:30:00,319.14,319.98,317.39,317.88,1769415.0,316.8639,317.6979,315.1264,315.6129,1769415.0
2025-05-13 14:00:00,317.91,318.1,313.67,313.77,2440872.0,315.6427,315.8313,311.4329,311.5322,2440872.0
2025-05-13 14:30:00,313.76,314.47,310.66,311.51,3299146.0,311.5223,312.2272,308.4444,309.2883,3299146.0
2025-05-13 15:00:00,311.5,312.5,309.1,311.2,3014036.0,309.2784,310.2712,306.8955,308.9805,3014036.0
2025-05-13 15:30:00,311.18,313.95,309.62,311.22,4668439.0,308.9607,311.7109,307.4118,309.0004,4668439.0
2025-05-14 09:30:00,321.41,322.94,316.02,319.48,5058516.0,319.1177,320.6368,313.7661,317.2015,5058516.0
2025-05-14 10:00:00,319.34,321.6,318.05,319.36,1810291.0,317.0625,319.3063,315.7817,317.0823,1810291.0
2025-05-14 10:30:00,319.36,319.51,315.0,315.93,1688758.0,317.0823,317.2312,312.7534,313.6768,1688758.0
2025-05-14 11:00:00,315.81,316.35,312.74,313.19,1407133.0,313.5576,314.0938,310.5095,310.9563,1407133.0
2025-05-14 11:30:00,313.21,315.33,312.7,313.88,1309079.0,310.9762,313.0811,310.4698,311.6414,1309079.0
2025-05-14 12:00:00,313.88,314.1,311.33,311.57,1385584.0,311.6414,311.8598,309.1096,309.3479,1385584.0
2025-05-14 12:30:00,311.52,313.0,311.01,312.2,1393706.0,309.2982,310.7677,308.7919,309.9734,1393706.0
2025-05-14 13:00:00,312.2,313.3,311.6,311.94,942138.0,309.9734,311.0655,309.3777,309.7152,942138.0
2025-05-14 13:30:00,311.95,312.46,309.65,309.94,1484588.0,309.7252,310.2315,307.4416,307.7295,1484588.0
2025-05-14 14:00:00,309.89,312.0,309.53,311.23,1855875.0,307.6799,309.7748,307.3224,309.0103,1855875.0
2025-05-14 14:30:00,311.2,312.29,310.62,312.18,1279962.0,308.9805,310.0627,308.4047,309.9535,1279962.0
2025-05-14 15:00:00,312.24,312.24,310.12,311.16,1244622.0,310.0131,310.0131,307.9082,308.9408,1244622.0
2025-05-14 15:30:00,311.12,311.49,307.11,307.95,3159541.0,308.9011,309.2684,304.9197,305.7537,3159541.0
2025-05-15 09:30:00,274.9,276.65,253.0,257.01,22447025.0,272.9394,274.6769,251.1956,255.177,22447025.0
2025-05-15 10:00:00,257.1,261.3,253.83,255.94,10116688.0,255.2664,259.4364,252.0197,254.1146,10116688.0
2025-05-15 10:30:00,255.91,256.4,248.88,254.87,9490454.0,254.0848,254.5713,247.105,253.0523,9490454.0
2025-05-15 11:00:00,254.87,263.96,254.87,261.37,8199986.0,253.0523,262.0774,253.0523,259.5059,8199986.0
2025-05-15 11:30:00,261.18,264.97,260.85,263.19,4479335.0,259.3173,263.0802,258.9896,261.3129,4479335.0
2025-05-15 12:00:00,263.19,265.05,260.2,263.21,4058861.0,261.3129,263.1597,258.3442,261.3328,4058861.0
2025-05-15 12:30:00,263.19,267.88,262.64,267.85,4154857.0,261.3129,265.9695,260.7668,265.9397,4154857.0
2025-05-15 13:00:00,267.81,269.22,263.0,266.93,4067272.0,265.9,267.2999,261.1243,265.0262,4067272.0
2025-05-15 13:30:00,266.93,268.9,265.51,265.6,2993660.0,265.0262,266.9822,263.6164,263.7057,2993660.0
2025-05-15 14:00:00,265.66,268.25,265.0,268.11,2671247.0,263.7653,266.3368,263.11,266.1978,2671247.0
2025-05-15 14:30:00,268.11,274.08,267.94,272.37,4214330.0,266.1978,272.1253,266.029,270.4275,4214330.0
2025-05-15 15:00:00,272.47,272.88,268.62,271.09,3523160.0,270.5267,270.9338,266.7042,269.1566,3523160.0
2025-05-15 15:30:00,271.09,275.28,270.4,274.22,5062587.0,269.1566,273.3167,268.4715,272.2643,5062587.0
2025-05-16 09:30:00,279.29,281.7,272.18,280.67,7281370.0,277.2981,279.6909,270.2388,278.6683,7281370.0
2025-05-16 10:00:00,280.42,282.75,275.23,279.63,4206940.0,278.42,280.7334,273.2671,277.6357,4206940.0
2025-05-16 10:30:00,279.63,279.87,273.16,278.18,2400692.0,277.6357,277.874,271.2118,276.196,2400692.0
2025-05-16 11:00:00,278.16,278.98,275.44,276.23,1537591.0,276.1762,276.9903,273.4756,274.2599,1537591.0
2025-05-16 11:30:00,276.1,277.1,269.13,270.45,2713349.0,274.1308,275.1237,267.2106,268.5211,2713349.0
2025-05-16 12:00:00,270.45,277.13,269.64,275.74,2914373.0,268.5211,275.1535,267.7169,273.7734,2914373.0
2025-05-16 12:30:00,275.76,289.39,275.4,288.8,7212304.0,273.7933,287.3261,273.4358,286.7403,7212304.0
2025-05-16 13:00:00,288.87,291.78,286.0,286.73,5563454.0,286.8098,289.699,283.9602,284.685,5563454.0
2025-05-16 13:30:00,286.69,288.78,286.25,286.56,2370279.0,284.6453,286.7204,284.2085,284.5162,2370279.0
2025-05-16 14:00:00,286.59,289.83,284.51,289.25,2636766.0,284.546,287.7629,282.4809,287.1871,2636766.0
2025-05-16 14:30:00,289.3,291.99,289.23,291.9,2812306.0,287.2367,289.9075,287.1672,289.8182,2812306.0
2025-05-16 15:00:00,291.93,294.49,291.02,292.3,3920666.0,289.8479,292.3897,288.9444,290.2153,3920666.0
2025-05-16 15:30:00,292.32,292.73,289.8,291.85,3241225.0,290.2352,290.6422,287.7331,289.7685,3241225.0
2025-05-19 09:30:00,304.73,306.47,297.24,305.05,8181209.0,302.5567,304.2842,295.1201,302.8744,8181209.0
2025-05-19 10:00:00,305.06,306.81,298.85,300.33,3979064.0,302.8843,304.6218,296.7186,298.188,3979064.0
2025-05-19 10:30:00,300.36,303.82,299.98,301.95,2162951.0,298.2178,301.6531,297.8405,299.7965,2162951.0
2025-05-19 11:00:00,301.95,308.65,301.6,308.12,2663521.0,299.7965,306.4487,299.449,305.9225,2663521.0
2025-05-19 11:30:00,308.08,311.69,306.25,310.55,3140058.0,305.8828,309.467,304.0658,308.3352,3140058.0
2025-05-19 12:00:00,310.57,313.56,307.51,313.51,3269463.0,308.355,311.3237,305.3168,311.274,3269463.0
2025-05-19 12:30:00,313.54,315.5,312.79,313.91,3478913.0,311.3038,313.2498,310.5592,311.6712,3478913.0
2025-05-19 13:00:00,313.98,316.21,312.8,314.52,2754429.0,311.7407,313.9548,310.5691,312.2768,2754429.0
2025-05-19 13:30:00,314.54,315.13,310.96,311.88,2337187.0,312.2967,312.8825,308.7422,309.6557,2337187.0
2025-05-19 14:00:00,311.88,313.95,310.93,312.45,2039865.0,309.6557,311.7109,308.7124,310.2216,2039865.0
2025-05-19 14:30:00,312.49,313.71,311.4,311.81,1595007.0,310.2613,311.4726,309.1791,309.5862,1595007.0
2025-05-19 15:00:00,311.81,313.79,311.34,313.63,1703344.0,309.5862,311.552,309.1195,311.3932,1703344.0
2025-05-19 15:30:00,313.56,316.29,312.87,315.89,3425018.0,311.3237,314.0342,310.6386,313.6371,3425018.0
2025-05-20 09:30:00,320.92,321.9,312.58,315.88,6343567.0,318.6312,319.6042,310.3507,313.6271,6343567.0
2025-05-20 10:00:00,315.81,317.32,312.91,315.21,2368614.0,313.5576,315.0569,310.6783,312.9619,2368614.0
2025-05-20 10:30:00,315.23,317.84,314.09,316.34,1834041.0,312.9818,315.5732,311.8499,314.0839,1834041.0
2025-05-20 11:00:00,316.23,321.79,316.05,320.92,3030186.0,313.9746,319.495,313.7959,318.6312,3030186.0
2025-05-20 11:30:00,320.95,321.48,318.21,318.85,1761074.0,318.661,319.1872,315.9405,316.576,1761074.0
2025-05-20 12:00:00,318.91,321.83,317.8,321.22,1892172.0,316.6355,319.5347,315.5334,318.9291,1892172.0
2025-05-20 12:30:00,321.21,322.85,319.76,321.54,1912195.0,318.9191,320.5474,317.4795,319.2468,1912195.0
2025-05-20 13:00:00,321.5,322.75,320.81,321.89,1271072.0,319.2071,320.4481,318.522,319.5943,1271072.0
2025-05-20 13:30:00,321.85,324.23,321.78,323.8,1629409.0,319.5546,321.9176,319.4851,321.4907,1629409.0
2025-05-20 14:00:00,323.78,324.64,322.19,322.32,1430966.0,321.4708,322.3247,319.8921,320.0212,1430966.0
2025-05-20 14:30:00,322.32,323.35,320.31,321.94,1634691.0,320.0212,321.0439,318.0255,319.6439,1634691.0
2025-05-20 15:00:00,321.94,323.22,320.81,321.97,1426163.0,319.6439,320.9148,318.522,319.6737,1426163.0
2025-05-20 15:30:00,321.88,322.9,320.67,321.56,1683848.0,319.5843,320.5971,318.383,319.2666,1683848.0
2025-05-21 09:30:00,301.0,309.88,300.08,307.5,7305471.0,298.8533,307.6699,297.9398,305.3069,7305471.0
2025-05-21 10:00:00,307.46,309.0,303.65,303.9,2712594.0,305.2672,306.7962,301.4844,301.7326,2712594.0
2025-05-21 10:30:00,303.82,308.65,303.81,308.5,2232555.0,301.6531,306.4487,301.6432,306.2998,2232555.0
2025-05-21 11:00:00,308.54,308.85,307.02,308.0,1421761.0,306.3395,306.6473,304.8303,305.8033,1421761.0
2025-05-21 11:30:00,307.98,309.96,306.33,306.74,1740802.0,305.7835,307.7494,304.1452,304.5523,1740802.0
2025-05-21 12:00:00,306.64,308.2,306.1,306.25,941242.0,304.453,306.0019,303.9169,304.0658,941242.0
2025-05-21 12:30:00,306.26,307.75,306.26,307.12,851490.0,304.0757,305.5551,304.0757,304.9296,851490.0
2025-05-21 13:00:00,307.16,307.8,303.03,303.03,1452153.0,304.9693,305.6048,300.8688,300.8688,1452153.0
2025-05-21 13:30:00,303.03,306.38,302.91,306.0,1106962.0,300.8688,304.1949,300.7496,303.8176,1106962.0
2025-05-21 14:00:00,306.05,306.26,304.45,305.09,816090.0,303.8672,304.0757,302.2787,302.9141,816090.0
2025-05-21 14:30:00,305.01,306.22,304.99,305.58,616233.0,302.8347,304.036,302.8148,303.4006,616233.0
2025-05-21 15:00:00,305.43,305.55,302.71,302.71,1258478.0,303.2517,303.3708,300.5511,300.5511,1258478.0
2025-05-21 15:30:00,302.72,304.35,302.51,303.1,1807499.0,300.561,302.1794,300.3525,300.9383,1807499.0
2025-05-22 09:30:00,293.89,305.67,292.5,303.36,4903647.0,291.794,303.49,290.4139,301.1964,4903647.0
2025-05-22 10:00:00,303.33,304.35,297.55,297.75,2543801.0,301.1666,302.1794,295.4279,295.6264,2543801.0
2025-05-22 10:30:00,297.74,300.45,297.63,299.0,1339872.0,295.6165,298.3072,295.5073,296.8675,1339872.0
2025-05-22 11:00:00,299.02,299.67,296.82,298.94,1159987.0,296.8874,297.5327,294.7031,296.808,1159987.0
2025-05-22 11:30:00,298.98,301.56,298.98,300.79,978533.0,296.8477,299.4093,296.8477,298.6448,978533.0
2025-05-22 12:00:00,300.92,303.15,300.72,301.11,981736.0,298.7738,300.9879,298.5753,298.9625,981736.0
2025-05-22 12:30:00,301.06,302.87,300.16,300.25,744779.0,298.9128,300.7099,298.0193,298.1086,744779.0
2025-05-22 13:00:00,300.2,300.75,298.66,299.49,1013595.0,298.059,298.605,296.5299,297.354,1013595.0
2025-05-22 13:30:00,299.37,300.63,298.91,300.04,580702.0,297.2349,298.4859,296.7782,297.9001,580702.0
2025-05-22 14:00:00,300.11,300.65,299.2,299.51,570117.0,297.9696,298.5058,297.0661,297.3739,570117.0
2025-05-22 14:30:00,299.5,299.63,297.1,297.66,938097.0,297.364,297.493,294.9811,295.5371,938097.0
2025-05-22 15:00:00,297.66,298.06,296.2,297.96,1180085.0,295.5371,295.9342,294.0875,295.8349,1180085.0
2025-05-22 15:30:00,297.98,298.22,295.0,296.51,1520832.0,295.8548,296.0931,292.8961,294.3953,1520832.0
2025-05-23 09:30:00,296.1,299.7,295.02,295.31,2027741.0,293.9882,297.5625,292.9159,293.2038,2027741.0
2025-05-23 10:00:00,295.37,296.91,294.15,296.87,1254039.0,293.2634,294.7924,292.0521,294.7527,1254039.0
2025-05-23 10:30:00,296.82,297.64,295.71,295.92,736080.0,294.7031,295.5172,293.601,293.8095,736080.0
2025-05-23 11:00:00,295.9,296.86,295.07,295.3,447267.0,293.7896,294.7428,292.9656,293.1939,447267.0
2025-05-23 11:30:00,295.2,295.58,292.02,293.6,1257768.0,293.0946,293.4719,289.9373,291.506,1257768.0
2025-05-23 12:00:00,293.55,293.88,292.18,292.52,717141.0,291.4564,291.784,290.0962,290.4337,717141.0
2025-05-23 12:30:00,292.53,293.48,291.64,293.2,777656.0,290.4437,291.3869,289.56,291.1089,777656.0
2025-05-23 13:00:00,293.15,294.28,292.9,293.88,492669.0,291.0592,292.1812,290.811,291.784,492669.0
2025-05-23 13:30:00,293.87,295.2,293.04,295.0,579866.0,291.7741,293.0946,290.95,292.8961,579866.0
2025-05-23 14:00:00,294.99,296.3,294.4,295.28,615339.0,292.8861,294.1868,292.3003,293.1741,615339.0
2025-05-23 14:30:00,295.26,295.92,294.81,295.11,410836.0,293.1542,293.8095,292.7074,293.0053,410836.0
2025-05-23 15:00:00,295.2,295.59,293.72,294.29,522591.0,293.0946,293.4818,291.6252,292.1911,522591.0
2025-05-23 15:30:00,294.24,295.66,293.9,295.54,900722.0,292.1415,293.5513,291.8039,293.4322,900722.0
2025-05-27 09:30:00,299.5,299.95,294.26,294.81,1643990.0,297.364,297.8107,292.1613,292.7074,1643990.0
2025-05-27 10:00:00,294.74,294.89,289.13,292.25,2933927.0,292.6379,292.7868,287.0679,290.1657,2933927.0
2025-05-27 10:30:00,292.24,293.9,291.21,293.64,1068031.0,290.1557,291.8039,289.1331,291.5458,1068031.0
2025-05-27 11:00:00,293.65,293.89,291.87,293.78,789753.0,291.5557,291.794,289.7884,291.6848,789753.0
2025-05-27 11:30:00,293.89,293.99,292.04,293.19,657593.0,291.794,291.8933,289.9572,291.099,657593.0
2025-05-27 12:00:00,293.01,293.77,292.76,293.03,432123.0,290.9202,291.6748,290.672,290.9401,432123.0
2025-05-27 12:30:00,293.02,293.57,292.5,293.08,480701.0,290.9302,291.4763,290.4139,290.9897,480701.0
2025-05-27 13:00:00,293.0,293.06,291.29,291.36,649677.0,290.9103,290.9699,289.2125,289.282,649677.0
2025-05-27 13:30:00,291.3,291.45,289.82,291.0,897123.0,289.2224,289.3714,287.753,288.9246,897123.0
2025-05-27 14:00:00,291.0,291.26,290.25,290.78,493293.0,288.9246,289.1827,288.1799,288.7062,493293.0
2025-05-27 14:30:00,290.87,292.59,290.72,291.96,629159.0,288.7955,290.5032,288.6466,289.8777,629159.0
2025-05-27 15:00:00,292.0,293.25,291.8,292.98,807494.0,289.9174,291.1585,289.7189,290.8905,807494.0
2025-05-27 15:30:00,292.95,295.03,292.51,295.03,1338732.0,290.8607,292.9258,290.4238,292.9258,1338732.0
2025-05-28 09:30:00,294.0,300.37,293.28,299.55,2750440.0,291.9032,298.2278,291.1883,297.4136,2750440.0
2025-05-28 10:00:00,299.56,302.44,298.43,302.35,1797253.0,297.4235,300.283,296.3016,300.1936,1797253.0
2025-05-28 10:30:00,302.41,303.79,300.3,302.36,1300314.0,300.2532,301.6234,298.1583,300.2036,1300314.0
2025-05-28 11:00:00,302.16,302.48,299.9,301.0,722785.0,300.005,300.3227,297.7611,298.8533,722785.0
2025-05-28 11:30:00,301.07,302.7,300.94,301.1,450943.0,298.9228,300.5411,298.7937,298.9525,450943.0
2025-05-28 12:00:00,301.2,302.3,300.86,301.38,337193.0,299.0518,300.144,298.7143,299.2306,337193.0
2025-05-28 12:30:00,301.25,301.37,298.84,299.07,449710.0,299.1015,299.2206,296.7087,296.937,449710.0
2025-05-28 13:00:00,299.09,301.3,298.92,301.24,374965.0,296.9569,299.1511,296.7881,299.0915,374965.0
2025-05-28 13:30:00,301.24,301.25,299.2,299.2,293500.0,299.0915,299.1015,297.0661,297.0661,293500.0
2025-05-28 14:00:00,299.22,300.53,298.63,299.94,480438.0,297.086,298.3866,296.5002,297.8008,480438.0
2025-05-28 14:30:00,299.94,300.64,298.73,299.5,356948.0,297.8008,298.4958,296.5995,297.364,356948.0
2025-05-28 15:00:00,299.44,299.9,298.3,299.18,392364.0,297.3044,297.7611,296.1725,297.0462,392364.0
2025-05-28 15:30:00,299.2,299.3,296.68,298.04,881724.0,297.0661,297.1654,294.5641,295.9144,881724.0
2025-05-29 09:30:00,296.8,303.38,296.03,301.9,1835737.0,294.6832,301.2163,293.9187,299.7468,1835737.0
2025-05-29 10:00:00,301.9,302.43,298.36,299.18,822512.0,299.7468,300.2731,296.2321,297.0462,822512.0
2025-05-29 10:30:00,299.25,300.09,298.71,299.73,438675.0,297.1157,297.9498,296.5796,297.5923,438675.0
2025-05-29 11:00:00,299.76,300.24,298.7,299.06,455336.0,297.6221,298.0987,296.5697,296.9271,455336.0
2025-05-29 11:30:00,299.0,299.1,295.62,296.46,648845.0,296.8675,296.9668,293.5116,294.3456,648845.0
2025-05-29 12:00:00,296.37,296.48,295.0,295.8,585262.0,294.2563,294.3655,292.8961,293.6903,585262.0
2025-05-29 12:30:00,295.79,295.98,295.2,295.75,353267.0,293.6804,293.8691,293.0946,293.6407,353267.0
2025-05-29 13:00:00,295.77,297.19,295.77,296.95,548750.0,293.6606,295.0704,293.6606,294.8321,548750.0
2025-05-29 13:30:00,296.98,297.19,296.11,296.3,346273.0,294.8619,295.0704,293.9981,294.1868,346273.0
2025-05-29 14:00:00,296.33,296.78,295.81,296.47,300732.0,294.2166,294.6634,293.7003,294.3556,300732.0
2025-05-29 14:30:00,296.47,298.06,296.47,297.45,457805.0,294.3556,295.9342,294.3556,295.3286,457805.0
2025-05-29 15:00:00,297.47,298.44,297.2,297.51,682108.0,295.3484,296.3115,295.0804,295.3882,682108.0
2025-05-29 15:30:00,297.52,298.3,297.26,298.24,1159495.0,295.3981,296.1725,295.1399,296.1129,1159495.0
2025-05-30 09:30:00,297.97,302.08,295.83,302.01,1292728.0,295.8449,299.9256,293.7201,299.8561,1292728.0
2025-05-30 10:00:00,302.02,304.52,300.56,304.49,1233387.0,299.866,302.3482,298.4164,302.3184,1233387.0
2025-05-30 10:30:00,304.5,305.64,303.1,303.5,1310364.0,302.3283,303.4602,300.9383,301.3354,1310364.0
2025-05-30 11:00:00,303.54,303.99,302.03,303.86,605469.0,301.3751,301.8219,299.8759,301.6929,605469.0
2025-05-30 11:30:00,303.78,303.85,301.81,302.4,417100.0,301.6134,301.6829,299.6575,300.2433,417100.0
2025-05-30 12:00:00,302.45,303.74,300.98,301.58,494772.0,300.2929,301.5737,298.8334,299.4291,494772.0
2025-05-30 12:30:00,301.6,302.0,299.56,299.83,742520.0,299.449,299.8461,297.4235,297.6916,742520.0
2025-05-30 13:00:00,299.71,301.5,299.18,301.25,454795.0,297.5725,299.3497,297.0462,299.1015,454795.0
2025-05-30 13:30:00,301.31,301.82,300.75,301.12,313616.0,299.1611,299.6674,298.605,298.9724,313616.0
2025-05-30 14:00:00,301.12,302.37,300.99,301.88,395912.0,298.9724,300.2135,298.8433,299.727,395912.0
2025-05-30 14:30:00,301.85,301.98,300.93,301.35,373307.0,299.6972,299.8263,298.7838,299.2008,373307.0
2025-05-30 15:00:00,301.39,302.46,301.21,302.27,470178.0,299.2405,300.3028,299.0618,300.1142,470178.0
2025-05-30 15:30:00,302.27,302.33,300.05,301.4,1173606.0,300.1142,300.1738,297.91,299.2504,1173606.0
2025-06-02 09:30:00,303.12,313.55,302.92,306.99,3254848.0,300.9581,311.3138,300.7596,304.8005,3254848.0
2025-06-02 10:00:00,306.81,312.56,306.28,311.43,1396482.0,304.6218,310.3308,304.0956,309.2089,1396482.0
2025-06-02 10:30:00,311.43,311.65,307.02,307.69,922693.0,309.2089,309.4273,304.8303,305.4955,922693.0
2025-06-02 11:00:00,307.65,308.0,304.08,304.79,861623.0,305.4558,305.8033,301.9113,302.6162,861623.0
2025-06-02 11:30:00,304.75,304.86,301.57,303.57,1252705.0,302.5765,302.6857,299.4192,301.4049,1252705.0
2025-06-02 12:00:00,303.6,304.44,302.89,303.41,443853.0,301.4347,302.2687,300.7298,301.2461,443853.0
2025-06-02 12:30:00,303.44,305.26,303.3,305.2,535436.0,301.2759,303.0829,301.1369,303.0233,535436.0
2025-06-02 13:00:00,305.19,305.22,302.68,303.26,588177.0,303.0134,303.0432,300.5213,301.0971,588177.0
2025-06-02 13:30:00,303.31,303.72,301.85,301.9,389542.0,301.1468,301.5539,299.6972,299.7468,389542.0
2025-06-02 14:00:00,301.87,303.14,300.97,302.61,598014.0,299.7171,300.978,298.8235,300.4518,598014.0
2025-06-02 14:30:00,302.59,303.6,301.89,303.38,423172.0,300.4319,301.4347,299.7369,301.2163,423172.0
2025-06-02 15:00:00,303.45,304.27,303.32,303.57,523502.0,301.2858,302.0999,301.1567,301.4049,523502.0
2025-06-02 15:30:00,303.57,304.8,302.8,304.75,1003565.0,301.4049,302.6262,300.6404,302.5765,1003565.0
2025-06-03 09:30:00,303.1,305.72,300.1,303.66,1495112.0,300.9383,303.5396,297.9597,301.4943,1495112.0
2025-06-03 10:00:00,303.66,304.38,301.85,302.64,751605.0,301.4943,302.2092,299.6972,300.4816,751605.0
2025-06-03 10:30:00,302.64,304.14,302.54,303.64,523466.0,300.4816,301.9709,300.3823,301.4744,523466.0
2025-06-03 11:00:00,303.6,303.74,301.51,301.7,631732.0,301.4347,301.5737,299.3596,299.5483,631732.0
2025-06-03 11:30:00,301.72,303.17,301.66,301.78,405516.0,299.5681,301.0078,299.5086,299.6277,405516.0
2025-06-03 12:00:00,301.78,301.82,300.38,300.85,749941.0,299.6277,299.6674,298.2377,298.7043,749941.0
2025-06-03 12:30:00,300.9,301.04,300.01,300.8,486779.0,298.754,298.893,297.8703,298.6547,486779.0
2025-06-03 13:00:00,300.79,302.18,300.53,301.81,375886.0,298.6448,300.0248,298.3866,299.6575,375886.0
2025-06-03 13:30:00,301.8,302.76,301.7,302.07,366539.0,299.6476,300.6007,299.5483,299.9156,366539.0
2025-06-03 14:00:00,302.1,303.2,301.61,302.25,362637.0,299.9454,301.0376,299.4589,300.0943,362637.0
2025-06-03 14:30:00,302.28,303.02,302.2,302.4,240084.0,300.1241,300.8589,300.0447,300.2433,240084.0
2025-06-03 15:00:00,302.39,302.54,301.13,301.3,449765.0,300.2333,300.3823,298.9823,299.1511,449765.0
2025-06-03 15:30:00,301.26,302.2,300.88,301.44,795246.0,299.1114,300.0447,298.7341,299.2901,795246.0
2025-06-04 09:30:00,303.54,307.64,303.15,303.56,1689413.0,301.3751,305.4459,300.9879,301.395,1689413.0
2025-06-04 10:00:00,303.45,304.2,301.22,301.84,882886.0,301.2858,302.0304,299.0717,299.6873,882886.0
2025-06-04 10:30:00,301.84,304.28,301.44,303.4,486618.0,299.6873,302.1099,299.2901,301.2361,486618.0
2025-06-04 11:00:00,303.49,303.52,301.8,301.9,327477.0,301.3255,301.3553,299.6476,299.7468,327477.0
2025-06-04 11:30:00,301.9,302.07,300.65,301.35,429939.0,299.7468,299.9156,298.5058,299.2008,429939.0
2025-06-04 12:00:00,301.4,301.55,300.2,300.42,318702.0,299.2504,299.3993,298.059,298.2774,318702.0
2025-06-04 12:30:00,300.38,301.4,300.31,301.18,221257.0,298.2377,299.2504,298.1682,299.032,221257.0
2025-06-04 13:00:00,301.2,301.6,300.21,300.67,243999.0,299.0518,299.449,298.0689,298.5256,243999.0
2025-06-04 13:30:00,300.75,302.75,300.61,302.13,386070.0,298.605,300.5908,298.466,299.9752,386070.0
2025-06-04 14:00:00,302.1,302.58,301.5,301.8,242590.0,299.9454,300.422,299.3497,299.6476,242590.0
2025-06-04 14:30:00,301.78,301.84,300.78,300.95,207298.0,299.6277,299.6873,298.6348,298.8036,207298.0
2025-06-04 15:00:00,300.97,301.25,300.39,300.63,286867.0,298.8235,299.1015,298.2476,298.4859,286867.0
2025-06-04 15:30:00,300.68,301.39,300.26,300.38,638885.0,298.5355,299.2405,298.1185,298.2377,638885.0
2025-06-05 09:30:00,300.38,301.48,298.77,300.88,814014.0,298.2377,299.3298,296.6392,298.7341,814014.0
2025-06-05 10:00:00,300.67,302.2,300.32,301.74,587541.0,298.5256,300.0447,298.1781,299.588,587541.0
2025-06-05 10:30:00,301.74,302.42,299.78,300.65,504359.0,299.588,300.2631,297.642,298.5058,504359.0
2025-06-05 11:00:00,300.65,300.7,299.34,299.98,393138.0,298.5058,298.5554,297.2051,297.8405,393138.0
2025-06-05 11:30:00,300.0,301.5,299.84,301.09,386788.0,297.8604,299.3497,297.7015,298.9426,386788.0
2025-06-05 12:00:00,300.87,300.98,299.94,300.24,295908.0,298.7242,298.8334,297.8008,298.0987,295908.0
2025-06-05 12:30:00,300.17,300.3,298.23,298.25,550844.0,298.0292,298.1583,296.103,296.1229,550844.0
2025-06-05 13:00:00,298.32,298.88,297.0,298.24,548822.0,296.1924,296.7484,294.8818,296.1129,548822.0
2025-06-05 13:30:00,298.32,298.64,295.03,295.06,607720.0,296.1924,296.5101,292.9258,292.9556,607720.0
2025-06-05 14:00:00,295.19,297.09,295.1,297.0,621863.0,293.0847,294.9711,292.9953,294.8818,621863.0
2025-06-05 14:30:00,297.0,298.06,296.85,297.01,390662.0,294.8818,295.9342,294.7329,294.8917,390662.0
2025-06-05 15:00:00,297.01,297.15,294.11,294.78,651226.0,294.8917,295.0307,292.0124,292.6776,651226.0
2025-06-05 15:30:00,294.78,296.45,294.29,295.89,1042538.0,292.6776,294.3357,292.1911,293.7797,1042538.0
2025-06-06 09:30:00,297.23,301.49,297.15,300.91,1327033.0,295.1101,299.3398,295.0307,298.7639,1327033.0
2025-06-06 10:00:00,300.9,301.55,299.71,300.84,580049.0,298.754,299.3993,297.5725,298.6944,580049.0
2025-06-06 10:30:00,300.72,300.94,298.48,298.95,408846.0,298.5753,298.7937,296.3512,296.8179,408846.0
2025-06-06 11:00:00,299.07,300.17,298.71,299.39,273573.0,296.937,298.0292,296.5796,297.2547,273573.0
2025-06-06 11:30:00,299.39,300.36,299.34,299.63,266138.0,297.2547,298.2178,297.2051,297.493,266138.0
2025-06-06 12:00:00,299.68,300.27,299.4,300.16,201840.0,297.5427,298.1285,297.2647,298.0193,201840.0
2025-06-06 12:30:00,300.23,300.43,299.05,299.85,241487.0,298.0888,298.2873,296.9172,297.7115,241487.0
2025-06-06 13:00:00,299.91,300.88,299.66,300.86,219537.0,297.771,298.7341,297.5228,298.7143,219537.0
2025-06-06 13:30:00,300.74,301.5,300.65,301.12,245187.0,298.5951,299.3497,298.5058,298.9724,245187.0
2025-06-06 14:00:00,301.18,301.77,301.17,301.36,247855.0,299.032,299.6178,299.022,299.2107,247855.0
2025-06-06 14:30:00,301.39,302.0,301.3,301.57,258779.0,299.2405,299.8461,299.1511,299.4192,258779.0
2025-06-06 15:00:00,301.63,304.39,301.61,303.77,571713.0,299.4788,302.2191,299.4589,301.6035,571713.0
2025-06-06 15:30:00,303.76,303.81,302.7,303.17,770651.0,301.5936,301.6432,300.5411,301.0078,770651.0
2025-06-09 09:30:00,305.04,307.4,302.69,305.31,1194940.0,302.8644,305.2076,300.5312,303.1325,1194940.0
2025-06-09 10:00:00,305.36,306.92,303.62,303.63,636717.0,303.1822,304.731,301.4546,301.4645,636717.0
2025-06-09 10:30:00,303.71,304.5,302.27,302.36,585936.0,301.5439,302.3283,300.1142,300.2036,585936.0
2025-06-09 11:00:00,302.38,303.45,301.77,301.87,428533.0,300.2234,301.2858,299.6178,299.7171,428533.0
2025-06-09 11:30:00,301.88,302.5,301.57,301.96,312096.0,299.727,300.3426,299.4192,299.8064,312096.0
2025-06-09 12:00:00,301.95,302.25,301.58,302.12,203748.0,299.7965,300.0943,299.4291,299.9653,203748.0
2025-06-09 12:30:00,302.12,303.31,301.88,303.04,309091.0,299.9653,301.1468,299.727,300.8787,309091.0
2025-06-09 13:00:00,303.06,303.68,302.93,303.39,219263.0,300.8986,301.5141,300.7695,301.2262,219263.0
2025-06-09 13:30:00,303.38,303.74,301.44,301.87,418024.0,301.2163,301.5737,299.2901,299.7171,418024.0
2025-06-09 14:00:00,301.84,302.1,301.36,301.52,279196.0,299.6873,299.9454,299.2107,299.3696,279196.0
2025-06-09 14:30:00,301.56,302.07,301.14,302.01,248557.0,299.4093,299.9156,298.9923,299.8561,248557.0
2025-06-09 15:00:00,301.97,302.5,301.9,302.34,246807.0,299.8163,300.3426,299.7468,300.1837,246807.0
2025-06-09 15:30:00,302.32,303.7,302.16,303.09,849203.0,300.1638,301.534,300.005,300.9284,849203.0
2025-06-10 09:30:00,303.8,305.12,301.91,304.45,966208.0,301.6333,302.9439,299.7568,302.2787,966208.0
2025-06-10 10:00:00,304.45,304.78,302.97,303.85,458245.0,302.2787,302.6063,300.8092,301.6829,458245.0
2025-06-10 10:30:00,303.84,304.1,303.13,303.72,254497.0,301.673,301.9312,300.9681,301.5539,254497.0
2025-06-10 11:00:00,303.8,303.93,301.28,301.68,543756.0,301.6333,301.7624,299.1313,299.5284,543756.0
2025-06-10 11:30:00,301.67,302.06,300.79,301.27,390172.0,299.5185,299.9057,298.6448,299.1213,390172.0
2025-06-10 12:00:00,301.17,301.45,300.59,301.15,271592.0,299.022,299.3001,298.4462,299.0022,271592.0
2025-06-10 12:30:00,301.16,302.09,301.1,302.05,214326.0,299.0121,299.9355,298.9525,299.8958,214326.0
2025-06-10 13:00:00,301.94,302.9,301.94,302.19,256376.0,299.7866,300.7397,299.7866,300.0348,256376.0
2025-06-10 13:30:00,302.19,302.82,301.92,301.93,188287.0,300.0348,300.6603,299.7667,299.7766,188287.0
2025-06-10 14:00:00,301.89,302.18,301.51,301.64,243235.0,299.7369,300.0248,299.3596,299.4887,243235.0
2025-06-10 14:30:00,301.63,302.68,301.5,302.34,239070.0,299.4788,300.5213,299.3497,300.1837,239070.0
2025-06-10 15:00:00,302.42,303.39,302.33,302.96,298522.0,300.2631,301.2262,300.1738,300.7993,298522.0
2025-06-10 15:30:00,303.07,304.0,302.15,303.82,656233.0,300.9085,301.8319,299.9951,301.6531,656233.0
2025-06-11 09:30:00,302.68,307.54,302.23,307.09,1951318.0,300.5213,305.3466,300.0745,304.8998,1951318.0
2025-06-11 10:00:00,307.11,310.55,305.64,310.31,1502908.0,304.9197,308.3352,303.4602,308.0969,1502908.0
2025-06-11 10:30:00,310.21,311.58,308.94,309.23,1045505.0,307.9976,309.3578,306.7366,307.0246,1045505.0
2025-06-11 11:00:00,309.23,309.8,306.72,307.06,617240.0,307.0246,307.5905,304.5325,304.87,617240.0
2025-06-11 11:30:00,307.06,309.62,307.03,309.04,488601.0,304.87,307.4118,304.8403,306.8359,488601.0
2025-06-11 12:00:00,308.93,309.1,307.52,307.88,294906.0,306.7267,306.8955,305.3268,305.6842,294906.0
2025-06-11 12:30:00,307.9,309.65,307.8,309.22,301438.0,305.7041,307.4416,305.6048,307.0146,301438.0
2025-06-11 13:00:00,309.2,310.15,308.98,309.36,337385.0,306.9948,307.938,306.7763,307.1536,337385.0
2025-06-11 13:30:00,309.49,310.46,308.7,308.85,287563.0,307.2827,308.2458,306.4983,306.6473,287563.0
2025-06-11 14:00:00,308.8,308.8,306.6,307.58,432088.0,306.5976,306.5976,304.4133,305.3863,432088.0
2025-06-11 14:30:00,307.58,308.23,307.0,308.01,265784.0,305.3863,306.0317,304.8105,305.8133,265784.0
2025-06-11 15:00:00,307.97,308.75,306.93,308.35,393537.0,305.7736,306.548,304.741,306.1508,393537.0
2025-06-11 15:30:00,308.43,310.92,308.08,310.6,904304.0,306.2303,308.7025,305.8828,308.3848,904304.0
2025-06-12 09:30:00,311.41,314.11,308.51,310.01,1481470.0,309.189,311.8698,306.3097,307.799,1481470.0
2025-06-12 10:00:00,310.01,312.9,309.0,312.48,754652.0,307.799,310.6684,306.7962,310.2514,754652.0
2025-06-12 10:30:00,312.48,315.29,311.55,312.84,882840.0,310.2514,313.0413,309.328,310.6088,882840.0
2025-06-12 11:00:00,312.89,313.79,312.34,313.37,456392.0,310.6585,311.552,310.1124,311.135,456392.0
2025-06-12 11:30:00,313.28,316.84,313.06,316.8,765418.0,311.0457,314.5803,310.8272,314.5406,765418.0
2025-06-12 12:00:00,316.85,317.49,315.17,316.44,756521.0,314.5902,315.2257,312.9222,314.1831,756521.0
2025-06-12 12:30:00,316.44,317.58,316.03,317.18,580212.0,314.1831,315.315,313.7761,314.9179,580212.0
2025-06-12 13:00:00,317.12,318.67,316.68,317.92,626471.0,314.8583,316.3972,314.4214,315.6526,626471.0
2025-06-12 13:30:00,318.05,318.29,316.37,317.68,464521.0,315.7817,316.0199,314.1136,315.4143,464521.0
2025-06-12 14:00:00,317.68,317.8,315.64,316.11,330657.0,315.4143,315.5334,313.3888,313.8555,330657.0
2025-06-12 14:30:00,316.11,317.07,315.72,316.97,292611.0,313.8555,314.8086,313.4683,314.7094,292611.0
2025-06-12 15:00:00,316.95,317.99,316.7,317.61,359412.0,314.6895,315.7221,314.4413,315.3448,359412.0
2025-06-12 15:30:00,317.56,318.8,317.49,318.5,1122292.0,315.2952,316.5263,315.2257,316.2285,1122292.0
2025-06-13 09:30:00,315.9,316.98,312.85,314.79,1359288.0,313.647,314.7193,310.6187,312.5449,1359288.0
2025-06-13 10:00:00,315.04,316.72,313.9,314.91,619550.0,312.7931,314.4611,311.6613,312.6641,619550.0
2025-06-13 10:30:00,314.91,315.25,313.13,314.99,525141.0,312.6641,313.0016,310.8967,312.7435,525141.0
2025-06-13 11:00:00,315.0,316.5,314.47,316.39,390596.0,312.7534,314.2427,312.2272,314.1335,390596.0
2025-06-13 11:30:00,316.32,317.28,316.31,317.17,311224.0,314.064,315.0172,314.0541,314.9079,311224.0
2025-06-13 12:00:00,316.91,317.43,315.82,315.85,336505.0,314.6498,315.1661,313.5676,313.5974,336505.0
2025-06-13 12:30:00,315.85,316.81,315.11,315.19,325577.0,313.5974,314.5505,312.8626,312.9421,325577.0
2025-06-13 13:00:00,315.23,315.86,314.22,314.53,364077.0,312.9818,313.6073,311.979,312.2868,364077.0
2025-06-13 13:30:00,314.61,315.01,314.17,314.18,213741.0,312.3662,312.7633,311.9293,311.9393,213741.0
2025-06-13 14:00:00,314.12,314.6,312.34,312.75,573033.0,311.8797,312.3563,310.1124,310.5195,573033.0
2025-06-13 14:30:00,312.85,313.37,312.11,313.27,429695.0,310.6187,311.135,309.884,311.0358,429695.0
2025-06-13 15:00:00,313.3,313.64,312.75,313.15,467444.0,311.0655,311.4031,310.5195,310.9166,467444.0
2025-06-13 15:30:00,313.2,313.57,311.91,313.53,1000591.0,310.9663,311.3336,309.6855,311.2939,1000591.0
2025-06-16 09:30:00,313.27,313.27,307.2,307.7,1615188.0,313.27,313.27,307.2,307.7,1615188.0
2025-06-16 10:00:00,307.68,309.47,307.11,307.44,1041362.0,307.68,309.47,307.11,307.44,1041362.0
2025-06-16 10:30:00,307.43,309.75,307.43,307.7,587299.0,307.43,309.75,307.43,307.7,587299.0
2025-06-16 11:00:00,307.73,307.8,304.79,306.75,923406.0,307.73,307.8,304.79,306.75,923406.0
2025-06-16 11:30:00,306.75,307.18,304.95,305.32,660112.0,306.75,307.18,304.95,305.32,660112.0
2025-06-16 12:00:00,305.34,306.8,305.08,306.03,626034.0,305.34,306.8,305.08,306.03,626034.0
2025-06-16 12:30:00,306.02,307.59,306.02,307.4,367104.0,306.02,307.59,306.02,307.4,367104.0
2025-06-16 13:00:00,307.48,308.48,307.17,308.3,350960.0,307.48,308.48,307.17,308.3,350960.0
2025-06-16 13:30:00,308.25,308.55,307.42,307.8,296202.0,308.25,308.55,307.42,307.8,296202.0
2025-06-16 14:00:00,307.8,308.13,306.97,307.21,342241.0,307.8,308.13,306.97,307.21,342241.0
2025-06-16 14:30:00,307.21,307.39,306.1,307.09,392681.0,307.21,307.39,306.1,307.09,392681.0
2025-06-16 15:00:00,307.1,307.18,305.95,306.94,417262.0,307.1,307.18,305.95,306.94,417262.0
2025-06-16 15:30:00,306.94,308.77,306.0,307.79,975707.0,306.94,308.77,306.0,307.79,975707.0
2025-06-17 09:30:00,307.45,308.75,305.51,306.8,1227457.0,307.45,308.75,305.51,306.8,1227457.0
2025-06-17 10:00:00,306.9,308.4,306.34,308.03,463378.0,306.9,308.4,306.34,308.03,463378.0
2025-06-17 10:30:00,308.0,308.86,307.54,308.5,499259.0,308.0,308.86,307.54,308.5,499259.0
2025-06-17 11:00:00,308.62,309.95,307.66,307.94,457190.0,308.62,309.95,307.66,307.94,457190.0
2025-06-17 11:30:00,307.88,307.88,306.88,307.57,254560.0,307.88,307.88,306.88,307.57,254560.0
2025-06-17 12:00:00,307.55,308.05,307.43,307.65,203155.0,307.55,308.05,307.43,307.65,203155.0
2025-06-17 12:30:00,307.55,308.63,307.37,307.79,254196.0,307.55,308.63,307.37,307.79,254196.0
2025-06-17 13:00:00,307.79,309.27,307.7,308.74,304907.0,307.79,309.27,307.7,308.74,304907.0
2025-06-17 13:30:00,308.64,309.32,307.41,308.3,235122.0,308.64,309.32,307.41,308.3,235122.0
2025-06-17 14:00:00,308.23,308.3,306.54,307.31,220678.0,308.23,308.3,306.54,307.31,220678.0
2025-06-17 14:30:00,307.24,307.39,306.59,307.1,236757.0,307.24,307.39,306.59,307.1,236757.0
2025-06-17 15:00:00,307.05,308.01,306.69,307.88,232403.0,307.05,308.01,306.69,307.88,232403.0
2025-06-17 15:30:00,307.93,309.35,307.78,308.84,580805.0,307.93,309.35,307.78,308.84,580805.0
2025-06-18 09:30:00,307.55,309.63,306.7,309.57,554504.0,307.55,309.63,306.7,309.57,554504.0
2025-06-18 10:00:00,309.35,310.75,308.26,310.01,410148.0,309.35,310.75,308.26,310.01,410148.0
2025-06-18 10:30:00,310.05,311.18,309.77,309.87,346800.0,310.05,311.18,309.77,309.87,346800.0
2025-06-18 11:00:00,309.87,310.42,309.33,310.32,276853.0,309.87,310.42,309.33,310.32,276853.0
2025-06-18 11:30:00,310.31,310.63,309.88,310.42,210781.0,310.31,310.63,309.88,310.42,210781.0
2025-06-18 12:00:00,310.57,311.79,310.28,310.35,320617.0,310.57,311.79,310.28,310.35,320617.0
2025-06-18 12:30:00,310.38,310.67,309.13,309.34,271295.0,310.38,310.67,309.13,309.34,271295.0
2025-06-18 13:00:00,309.21,309.72,308.86,309.6,168225.0,309.21,309.72,308.86,309.6,168225.0
2025-06-18 13:30:00,309.59,309.7,308.54,309.11,204408.0,309.59,309.7,308.54,309.11,204408.0
2025-06-18 14:00:00,309.11,309.81,308.84,309.69,184085.0,309.11,309.81,308.84,309.69,184085.0
2025-06-18 14:30:00,309.67,310.32,308.05,308.45,304208.0,309.67,310.32,308.05,308.45,304208.0
2025-06-18 15:00:00,308.45,308.97,307.73,308.19,303133.0,308.45,308.97,307.73,308.19,303133.0
2025-06-18 15:30:00,308.19,308.88,306.23,307.3,874413.0,308.19,308.88,306.23,307.3,874413.0
2025-06-20 09:30:00,309.5,309.59,305.75,307.16,1632737.0,309.5,309.59,305.75,307.16,1632737.0
2025-06-20 10:00:00,307.13,307.99,306.25,307.11,436825.0,307.13,307.99,306.25,307.11,436825.0
2025-06-20 10:30:00,307.1,307.35,305.31,305.68,356475.0,307.1,307.35,305.31,305.68,356475.0
2025-06-20 11:00:00,305.62,305.66,303.48,303.6,596650.0,305.62,305.66,303.48,303.6,596650.0
2025-06-20 11:30:00,303.58,304.35,303.04,303.62,576668.0,303.58,304.35,303.04,303.62,576668.0
2025-06-20 12:00:00,303.5,304.34,303.43,304.24,286100.0,303.5,304.34,303.43,304.24,286100.0
2025-06-20 12:30:00,304.25,305.1,304.19,304.82,295857.0,304.25,305.1,304.19,304.82,295857.0
2025-06-20 13:00:00,304.73,305.43,304.32,304.48,310512.0,304.73,305.43,304.32,304.48,310512.0
2025-06-20 13:30:00,304.36,305.05,303.21,303.63,349323.0,304.36,305.05,303.21,303.63,349323.0
2025-06-20 14:00:00,303.63,303.87,302.1,303.6,567444.0,303.63,303.87,302.1,303.6,567444.0
2025-06-20 14:30:00,303.56,303.96,303.45,303.63,337659.0,303.56,303.96,303.45,303.63,337659.0
2025-06-20 15:00:00,303.63,303.77,302.84,303.27,359477.0,303.63,303.77,302.84,303.27,359477.0
2025-06-20 15:30:00,303.32,303.48,301.59,302.12,1089258.0,303.32,303.48,301.59,302.12,1089258.0